株価チャート

2018/08/06～2018/12/28

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
12/281,0581,0591,0311,048-0.95%11,800108億162万-11.34%15.550.45
12/271,0321,0581,0231,058+5.59%16,600109億469万-11.09%15.690.46
12/269931,0109871,002-0.1%22,500103億2750万-16.29%14.860.43
12/251,0121,0179951,003-5.82%67,700103億3781万-16.83%14.880.43
12/211,0991,0991,0551,065-3.36%38,700109億7684万-12.35%15.80.46
12/201,1521,1581,1011,102-5%31,700113億5819万-9.75%16.350.47
12/191,1521,1631,1511,160+0.61%11,100119億5599万-5.38%17.210.5
12/181,1711,1711,1521,153-2.29%14,700118億8384万-6.11%17.10.5
12/171,1821,1871,1781,180-1.01%14,400121億6213万-4.3%17.50.51
12/141,2031,2031,1891,192-0.75%15,900122億8581万-3.56%17.680.51
12/131,1981,2111,1961,2010%8,000123億7858万-3.15%17.820.52
12/121,1801,2041,1801,201+1.69%9,500123億7858万-3.3%17.820.52
12/111,1991,2041,1811,181-2.24%24,700121億7244万-5.06%17.520.51
12/101,2131,2211,2081,208-0.82%14,200124億5072万-3.05%17.920.52
12/071,2261,2321,2171,218-0.98%14,200125億5379万-2.33%18.070.52
12/061,2331,2391,2251,230-0.49%15,500126億7748万-1.52%18.250.53
12/051,2291,2431,2261,236+0.16%14,200127億3932万-1.04%18.330.53
12/041,2701,2701,2251,234-2.99%17,300127億1870万-1.2%18.30.53
12/031,2681,2811,2651,272-0.47%11,100131億1037万+1.92%18.870.55
11/301,2681,2801,2681,278+0.08%9,000131億7221万+2.57%18.960.55
11/291,2741,2891,2741,277+0.16%8,300131億6190万+2.74%18.940.55
11/281,2581,2771,2571,275+1.27%7,100131億4129万+2.66%18.910.55
11/271,2551,2641,2331,259+0.64%10,700129億7638万+1.45%18.680.54
11/261,2591,2641,2501,251-0.87%5,500128億9392万+0.81%18.560.54
11/221,2491,2641,2431,262+1.61%6,300130億730万+1.61%18.720.54
11/211,2261,2471,2231,242+0.65%6,600128億116万0%18.420.53
11/201,2301,2361,2201,234+0.16%8,100127億1870万-0.72%18.30.53
11/191,2271,2441,2271,232+0.41%4,300126億9809万-0.96%18.280.53
11/161,2251,2351,2221,227+0.25%3,700126億4656万-1.37%18.20.53
11/151,2221,2361,2221,224+0.25%5,200126億1563万-1.77%18.160.53
11/141,2261,2271,2201,221-0.08%10,400125億8471万-2.16%18.110.53
11/131,2681,2681,2211,222-3.86%16,300125億9502万-2.32%18.130.53
11/121,2561,2781,2561,271+1.19%3,500131億6万+1.36%18.850.55
11/091,2671,2841,2551,256-1.8%17,000129億4546万0%18.630.54
11/081,2701,2811,2631,279+2.4%9,200131億8251万+1.75%18.970.55
11/071,2661,2731,2461,249-1.58%10,100128億7331万-0.72%18.530.54
11/061,2381,2731,2381,269+2.92%11,900130億7944万+0.63%18.820.55
11/051,2501,2501,2321,233-0.16%12,600127億840万-2.45%18.290.53
11/021,2561,2581,2281,235-0.8%14,800127億2901万-2.53%18.320.53
11/011,2531,2531,2401,245+0.32%8,500128億3208万-1.97%18.470.54
10/311,2351,2431,2211,241-0.32%17,600127億9085万-2.51%18.410.53
10/301,2211,2451,2111,245+2.81%21,100128億3208万-2.51%18.470.54
10/291,2201,2251,2111,211+0.58%5,600124億8164万-5.32%17.960.52
10/261,2251,2331,2031,204-1.39%14,900124億950万-6.08%17.860.52
10/251,2421,2421,2201,221-1.93%17,300125億8471万-5.05%18.110.53
10/241,2501,2521,2411,245-0.4%8,700128億3208万-3.34%18.470.54
10/231,2651,2661,2501,250-1.19%14,100128億8361万-3.03%18.540.54
10/221,2671,2711,2571,265+0.32%3,700130億3822万-1.86%18.760.54
10/191,2661,2661,2561,261-0.55%6,000129億9699万-2.17%18.710.54
10/181,2641,2801,2631,268+0.24%7,400130億6914万-1.71%18.810.55
10/171,2591,2661,2591,265+0.88%5,400130億3822万-1.94%18.760.54
10/161,2521,2571,2521,254+0.24%12,100129億2484万-2.79%18.60.54
10/151,2681,2681,2511,251-0.95%14,700128億9392万-3.02%18.560.54
10/121,2731,2801,2631,263-0.79%13,300130億1760万-2.24%18.740.54
10/111,2921,2931,2721,273-2.15%16,000131億2067万-1.47%18.880.55
10/101,3091,3091,2971,301+0.23%6,600134億927万+0.7%19.30.56
10/091,2981,3071,2981,298-0.69%5,700133億7834万+0.46%19.250.56
10/051,3011,3091,3011,307+0.31%5,900134億7111万+1.08%19.390.56
10/041,3121,3121,2991,303+0.39%5,000134億2988万+0.77%19.330.56
10/031,3311,3311,2981,298-2.41%6,800133億7834万+0.39%19.250.56
10/021,3231,3391,3231,330+0.68%5,700137億817万+2.94%19.730.57
10/011,3221,3331,3151,321-0.45%5,900136億1540万+2.4%19.60.57
09/281,3291,3351,3211,327+1.14%8,400136億7724万+3.03%19.680.57
09/271,3271,3371,3111,312-0.83%10,900135億2264万+2.02%19.460.56
09/261,3201,3251,3141,323-0.75%7,000136億3602万+3.04%19.630.57
09/251,2921,3331,2871,333+3.82%17,600137億3909万+3.98%19.770.57
09/211,3011,3141,2841,284-1.23%11,100132億3405万+0.23%19.050.55
09/201,2961,3001,2941,300+0.78%5,600133億9896万+1.48%19.280.56
09/191,2801,2941,2801,290+0.86%10,300132億9589万+0.7%19.140.56
09/181,2701,2821,2691,279+1.11%9,000131億8251万-0.16%18.970.55
09/141,2561,2661,2561,2650%19,300130億3822万-1.33%18.760.54
09/131,2611,2701,2601,265+0.32%15,400130億3822万-1.48%18.760.54
09/121,2761,2761,2581,261-1.18%4,600129億9699万-2.02%18.710.54
09/111,2731,2761,2651,276+0.31%9,500131億5159万-1.09%18.930.55
09/101,2641,2781,2641,272+0.63%10,500131億1037万-1.55%18.870.55
09/071,2631,2641,2551,2640%9,700130億2791万-2.39%18.750.54
09/061,2791,2791,2581,264-1.17%12,700130億2791万-2.62%18.750.54
09/051,2861,2861,2771,279-0.08%7,300131億8251万-1.62%18.970.55
09/041,2821,2831,2741,280+0.08%4,800131億9282万-1.84%18.990.55
09/031,2941,2941,2781,279-1.24%6,000131億8251万-2.22%18.970.55
08/311,3041,3081,2951,295-1.52%7,700133億4742万-1.37%19.210.56
08/301,3091,3201,3051,315+0.15%8,300135億5356万-0.08%19.510.57
08/291,3111,3171,3061,313+1.08%7,400135億3295万-0.3%19.480.57
08/281,2891,3071,2891,299+1.56%12,800133億8865万-1.52%19.270.56
08/271,2721,2801,2701,279+0.63%11,600131億8251万-3.11%18.970.55
08/241,2791,2791,2621,271+0.32%11,300131億6万-3.93%18.850.55
08/231,2741,2761,2661,267-0.55%13,200130億5883万-4.45%18.790.55
08/221,2731,2791,2731,274+0.08%3,400131億3098万-4.14%18.90.55
08/211,2851,2851,2701,273-0.86%9,800131億2067万-4.43%18.880.55
08/201,2841,2911,2821,284-0.16%7,800132億3405万-3.82%19.050.55
08/171,2871,2921,2841,286-0.08%5,300132億5466万-3.81%19.080.55
08/161,2971,2971,2841,287-0.85%8,700132億6497万-3.81%19.090.55
08/151,3001,3081,2961,298-0.38%7,600133億7834万-3.06%19.250.56
08/141,3011,3111,2911,303-0.76%13,100134億2988万-2.76%19.330.56
08/131,3081,3381,2971,313+0.38%14,400135億3295万-2.16%19.480.57
08/101,3221,3281,3081,308-1.28%7,000134億8141万-2.61%19.40.56
08/091,3291,3351,3231,325-0.75%6,200136億5663万-1.34%19.650.57
08/081,3311,3411,3311,335-0.6%3,500137億5970万-0.52%19.80.57
08/071,3401,3441,3311,343+0.67%4,600138億4215万+0.15%19.920.58
08/061,3341,3531,3331,334-0.45%5,400137億4939万-0.52%19.790.57