株価チャート

2018/07/26~2018/12/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
12/28855906846884+0.23%110,10048億719万-11.86%31.35.79
12/27906906844882+6.14%189,70047億9631万-12.5%31.235.77
12/26784831770831+16.22%192,10045億1897万-18.13%29.425.44
12/25748777700715-11.18%209,10038億8817万-30.18%25.324.68
12/21823825755805-3.94%277,20043億7759万-22.22%28.55.27
12/20896927822838-7.91%164,40045億5704万-19.5%29.675.49
12/19930970892910-1.52%85,50049億4858万-13.17%32.225.96
12/18999999881924-9.23%240,30050億2471万-12.99%32.726.05
12/171,0791,0791,0051,018-6.52%102,70055億3588万-5.39%36.056.66
12/141,1251,1601,0841,089+0.83%242,60059億2198万+0.37%38.567.13
12/131,0461,0801,0121,080+3.25%61,30058億7304万-1.1%38.247.07
12/121,0351,0551,0031,046+1.36%47,20056億8814万-4.91%37.046.85
12/111,0231,0469951,032+2.58%68,50056億1201万-7.11%36.546.76
12/101,0151,0219851,006-3.55%54,40054億7062万-10.5%35.626.59
12/071,0801,1001,0401,043-2.52%60,60056億7183万-8.43%36.936.83
12/061,1091,1091,0501,070-3.52%101,00058億1866万-7.04%37.897
12/051,0461,1151,0371,109+2.4%94,60060億3074万-4.23%39.277.26
12/041,1071,1071,0701,083-1.99%81,50058億8935万-6.88%38.357.09
12/031,0761,1081,0611,105+6.56%146,40060億899万-5.15%39.137.23
11/301,0501,0631,0011,037-2.72%211,70056億3920万-11.22%36.726.79
11/291,1351,1351,0511,066-4.39%197,90057億9690万-9.58%37.756.98
11/281,1451,1541,1011,115-2.19%127,40060億6337万-6.54%39.487.3
11/271,1601,1951,1261,140-0.78%172,40061億9932万-5.24%40.377.46
11/261,1151,1501,0711,149+5.32%223,10062億4826万-5.2%40.687.52
11/221,1151,1661,0651,091+6.44%408,80059億3285万-10.65%38.637.14
11/211,0201,0801,0101,025-1.91%106,70055億7395万-16.8%36.296.71
11/201,0261,0801,0191,045-1.51%110,00056億8271万-16.27%376.84
11/199931,1199931,061+6.42%220,80057億6971万-15.93%37.576.95
11/169631,078959997+6.75%269,10054億2168万-21.74%35.36.53
11/15970999916934-7.98%191,00050億7909万-27.6%33.076.11
11/141,1511,1609711,015-20.14%407,00055億1957万-22.34%35.946.64
11/131,2301,2841,1911,271+0.79%65,30069億1169万-4.15%458.32
11/121,2771,2801,2371,261+0.96%65,50068億5731万-5.4%44.658.25
11/091,2681,2761,2251,249-1.5%48,90067億9206万-7.07%44.238.18
11/081,3011,3271,2511,268-0.94%61,50068億9538万-6.49%44.98.3
11/071,3461,3461,2721,280-2.96%136,90069億6064万-6.5%45.328.38
11/061,3661,3661,3031,319-3.79%62,80071億7272万-4.49%46.78.63
11/051,3531,4001,3531,371-0.65%35,90074億5549万-1.51%48.558.98
11/021,3271,4191,3271,380+3.99%108,70075億444万-1%48.869.03
11/011,2431,3471,2331,327+6.08%78,20072億1622万-5.08%46.998.69
10/311,2901,2951,2111,251+0.56%93,30068億293万-10.96%44.38.19
10/301,0821,2441,0111,244+11.87%224,90067億6487万-11.77%44.058.14
10/291,1971,2181,1041,112-6.95%92,70060億4705万-21.36%39.377.28
10/261,3361,3521,0811,195-9.19%269,50064億9841万-15.9%42.317.82
10/251,3311,3631,3161,316-7.13%138,40071億5640万-7.78%46.68.61
10/241,3521,4241,3461,417+4.81%80,20077億564万-0.77%50.179.28
10/231,3801,3811,3301,352-2.03%66,60073億5217万-5.06%47.878.85
10/221,3531,3981,3291,380+1.32%50,30075億444万-3.09%48.869.03
10/191,3191,3831,3131,362-0.87%65,90074億655万-4.15%48.238.92
10/181,4231,4231,3741,374-2.62%66,60074億7181万-3.24%48.658.99
10/171,4331,4591,4111,411+0.71%101,80076億7301万-0.63%49.969.24
10/161,3631,4171,3561,401+3.39%80,30076億1863万-1.2%49.619.17
10/151,4131,4261,3541,355-3.56%110,70073億6849万-4.44%47.988.87
10/121,3541,4131,3331,405+3.77%158,40076億4039万-1.2%49.759.2
10/111,3461,4061,3021,354-10.09%350,70073億6305万-4.92%47.948.86
10/101,4521,5241,4361,506+4.15%129,90081億8962万+5.61%53.339.86
10/091,4851,5001,4321,446-4.87%117,20078億6334万+1.62%51.29.47
10/051,5191,5301,4451,520-1.94%179,70082億6576万+6.89%53.829.95
10/041,5951,6361,5301,550-2.82%215,10084億2890万+9.39%54.8810.15
10/031,6001,6751,5401,595+0.44%366,40086億7361万+12.8%56.4810.44
10/021,5811,5991,5051,588+0.19%293,70086億3554万+12.7%56.2310.4
10/011,4251,5861,4091,585+11.86%345,80086億1923万+13.21%56.1210.38
09/281,4901,5031,4071,417-4.64%146,30077億564万+2.02%50.179.28
09/271,5061,5201,4621,486-0.54%202,20080億8086万+7.53%52.629.73
09/261,4251,5121,3941,494+7.33%376,80081億2437万+8.81%52.99.78
09/251,3261,4071,3021,392+5.06%207,70075億6969万+2.05%49.299.11
09/211,3051,3391,2881,325+1.53%91,10072億535万-2.86%46.928.67
09/201,3211,3251,2931,305-1.95%98,30070億9659万-4.74%46.218.54
09/191,3601,3701,3141,331-1.63%125,20072億3797万-2.99%47.138.71
09/181,3201,3611,3131,353+3.05%93,40073億5761万-1.53%47.918.86
09/141,3751,3801,3041,313-2.38%109,30071億4009万-5.06%46.498.6
09/131,3141,3601,3071,345+2.36%91,40073億1411万-3.58%47.638.8
09/121,3321,3401,2701,314-1.35%179,00071億4553万-6.68%46.538.6
09/111,3901,3991,3251,332-4.03%165,30072億4341万-6.72%47.168.72
09/101,3541,4151,3471,388+1.91%154,30075億4794万-4.14%49.159.09
09/071,3601,3721,3071,362-1.66%164,80074億655万-7.09%48.238.92
09/061,4321,4501,3701,385-5.78%205,30075億3163万-6.42%49.049.07
09/051,4801,5741,4551,470+1.38%614,70079億9386万-1.41%52.059.62
09/041,4411,4801,4181,450+3.28%212,90078億8510万-2.88%51.349.49
09/031,4361,4501,3441,404-1.47%178,40076億3495万-6.28%49.719.19
08/311,4091,4431,4091,425+0.71%122,10077億4915万-5%50.469.33
08/301,4251,4591,4111,415+0.21%186,90076億9477万-5.85%50.19.26
08/291,4301,4471,4081,412-2.75%147,80074億8360万-5.8%48.729.01
08/281,5111,5441,4521,452-1.22%441,00076億9560万-50.19.26
08/271,4361,4701,4001,470+6.83%329,50077億9100万-50.729.38
08/241,3371,4181,3041,376+6.01%564,90072億9280万-47.488.78
08/231,2251,3001,2231,298+4.26%196,90068億7940万-44.798.28
08/221,2591,3031,2311,245-2.05%248,00065億9850万-42.967.94
08/211,2591,3181,2021,271+0.79%365,00067億3630万-43.858.11
08/201,3801,4001,2501,261-9.86%391,80066億8330万-43.518.04
08/171,4651,4851,3881,399-4.51%388,90074億1470万-48.278.92
08/161,3401,4701,3391,465+7.33%538,50077億6450万-50.559.35
08/151,3201,4701,3201,365-1.09%766,50072億3450万-47.18.71
08/141,5301,5801,3801,380-12.1%952,10073億1400万-47.628.8
08/131,5761,5961,4651,570-2.85%986,70083億2100万-54.1710.02
08/101,7201,7451,5911,616-4.09%847,20085億6480万-55.7610.31
08/091,7971,8051,6851,685-6.91%875,80089億3050万-58.1410.75
08/081,7701,8461,7611,810-0.82%780,30095億9300万-62.4511.55
08/071,8531,9291,7901,825-1.35%1,911,10096億7250万-62.9711.64
08/061,7351,8891,7221,850+9.14%3,271,40098億500万-63.8311.8
08/031,7081,7391,6311,695+1.62%3,521,00089億8350万-58.4810.81
08/021,5301,6801,5211,668+10.46%3,701,60088億4040万-57.5510.64
08/011,5781,5991,5031,510-4.67%1,693,20080億300万-52.19.63
07/311,4731,5901,4161,584+8.34%2,231,50083億9520万-54.6510.1
07/301,6211,6571,4071,462-2.6%3,526,30077億4860万-50.449.33
07/271,4281,5501,3601,501+14.76%5,452,30079億5530万-51.799.57
07/261,5421,5721,3001,3080%3,605,50069億3240万-45.138.34