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
12/28901910880900-0.77%127,10091億2204万-22.61%-10.36
12/27901935885907+5.83%195,30091億9298万-22.81%-10.44
12/26848862821857+3.38%250,80086億8620万-27.8%-9.87
12/25901910815829-7.99%391,00084億241万-31.03%-9.54
12/21934982894901-9.36%343,10091億3217万-25.97%-10.37
12/201,0681,075983994-9.47%371,40097億2092万-19.19%-11.04
12/191,1081,1161,0651,098-0.18%95,400107億3800万-11.31%-12.2
12/181,1301,1351,0931,100-5.17%150,000107億5756万-11.5%-12.22
12/171,1911,1941,1541,160-3.89%74,300113億4433万-6.98%-12.89
12/141,2061,2211,1771,207+0.08%79,600118億397万-3.82%-13.41
12/131,1881,2141,1741,206+1.52%99,400117億9419万-4.36%-13.4
12/121,1421,1951,1391,188+3.85%67,300116億1816万-6.09%-13.2
12/111,1821,1861,1441,144-1.8%93,200111億8786万-9.99%-12.71
12/101,2131,2321,1491,165-6.87%188,300113億9323万-8.63%-12.94
12/071,2761,2911,2351,251-1.96%73,000122億3427万-2.11%-13.9
12/061,3421,3491,2681,276-5.83%138,400124億7876万+0.08%-14.18
12/051,3131,3621,3031,355+0.97%84,500132億5135万+6.44%-15.05
12/041,3701,3851,3381,342-1.97%122,800131億2422万+6.09%-14.91
12/031,3721,3881,3571,369-0.22%107,200133億8827万+8.82%-15.21
11/301,3481,3731,3351,372+0.73%98,500134億1761万+9.58%-15.24
11/291,3451,3731,3341,362+1.87%121,700133億1981万+9.05%-15.13
11/281,2901,3391,2861,337+4.05%148,700130億7532万+6.87%-14.85
11/271,2501,2901,2391,285+4.22%110,100125億6678万+2.55%-14.28
11/261,2311,2431,2131,233-0.24%55,800120億5824万-2.22%-13.7
11/221,2051,2361,1971,236+2.57%49,600120億8758万-2.68%-13.73
11/211,1901,2231,1811,2050%55,200116億3620万-5.79%-13.22
11/201,2131,2231,1931,205-2.67%72,600116億3620万-6.59%-13.22
11/191,2081,2481,1981,238+2.48%80,900119億5487万-4.77%-13.58
11/161,2131,2301,1911,208-0.41%63,400116億6517万-7.57%-13.25
11/151,2101,2271,1751,213+1.59%135,700117億1345万-7.83%-13.31
11/141,2161,2301,1761,194-1.81%121,600115億2998万-9.95%-13.1
11/131,1621,2321,1621,216+0.08%124,000117億4242万-9.25%-13.34
11/121,3261,3261,2061,215-9.67%346,800117億3276万-10.13%-13.33
11/091,4251,5001,3151,345-1.97%1,113,800129億8812万-1.32%-14.76
11/081,3251,3721,3061,372+5.62%104,500132億4885万+0.29%-15.05
11/071,3111,3121,2781,299-2.26%119,600125億4392万-5.39%-14.25
11/061,3141,3401,2831,329+5.98%208,700128億3362万-3.9%-14.58
11/051,2361,2651,2311,254+2.12%44,200121億937万-9.78%-13.76
11/021,1941,2331,1941,228+2.59%66,500118億5830万-12.41%-13.47
11/011,2121,2191,1861,197-0.99%47,000115億5895万-15.29%-13.13
10/311,2021,2101,1721,209+3.33%86,900116億7482万-15.28%-13.26
10/301,1101,1761,1101,170+1.21%91,800112億9822万-18.58%-12.84
10/291,2301,2411,1531,156-6.02%131,300111億6302万-20.22%-12.68
10/261,3061,3251,2301,230-5.31%114,400118億7761万-15.87%-13.49
10/251,3411,3411,2981,299-6.61%126,100125億4392万-11.57%-14.25
10/241,4101,4281,3621,391-1.14%67,200134億3233万-5.57%-15.26
10/231,4591,4631,4051,407-3.96%54,700135億8683万-4.48%-15.44
10/221,4611,4731,4421,465+0.21%29,500140億9710万-0.48%-16.02
10/191,4551,4701,4321,462-0.75%28,600140億6824万-0.41%-15.98
10/181,4711,5021,4631,473-0.54%38,500141億7408万+0.48%-16.1
10/171,4561,4831,4491,481+2.85%64,900142億5107万+1.3%-16.19
10/161,4131,4561,4131,440+0.49%44,900138億5654万-1.37%-15.74
10/151,4331,4441,4121,433+0.21%46,700137億8918万-1.92%-15.67
10/121,4301,4471,4011,430-2.05%106,800137億6031万-2.26%-15.63
10/111,4801,4931,4461,460-4.45%94,400140億4899万-0.41%-15.96
10/101,5261,5501,5001,528+0.26%68,900147億333万+3.87%-16.7
10/091,5171,5461,4741,524+1.6%82,200146億6484万+3.39%-16.66
10/051,4761,5141,4511,500+1.83%83,500144億3390万+1.63%-16.4
10/041,4641,4931,4351,473-0.34%60,600141億7408万-0.54%-16.1
10/031,5351,5471,4741,478-4.95%109,800142億2220万-0.54%-16.16
10/021,5691,5741,5301,555+2.44%208,400149億6314万+4.29%-17
10/011,5191,5561,5181,518-1.04%71,400146億710万+1.88%-16.59
09/281,5151,5391,4991,534+0.66%80,300147億6106万+3.02%-16.77
09/271,5211,6041,5071,524-1.3%199,400146億6484万+2.56%-16.66
09/261,4441,5481,4441,544+6.93%168,900148億5729万+4.18%-16.88
09/251,4711,4811,4351,444-1.84%114,500138億9503万-2.23%-15.79
09/211,4901,5111,4671,471-1.21%133,900141億5484万-0.34%-16.08
09/201,3921,6961,3851,489+6.66%898,800143億2805万+1.15%-16.28
09/191,3841,4051,3761,396-0.36%53,300134億3314万-4.97%-15.26
09/181,3981,4141,3841,401+0.21%36,000134億8126万-4.76%-15.32
09/141,3821,4071,3701,398+1.16%46,000134億5239万-4.9%-15.28
09/131,3631,3911,3631,382+1.1%37,000132億9843万-6.18%-15.11
09/121,4011,4051,3641,367-2.08%56,600131億5409万-7.2%-14.94
09/111,3961,4071,3631,396+0.29%73,400134億3314万-5.29%-15.26
09/101,4271,4391,3921,392-2.45%76,300133億9465万-5.5%-15.22
09/071,4411,4411,4051,427-2.13%58,600137億3145万-3.19%-15.6
09/061,4851,4941,4451,458-1.95%55,300140億2975万-1.22%-15.94
09/051,5001,5301,4801,487-1.39%69,400143億880万+0.68%-16.26
09/041,5721,5731,5051,508-4.01%138,700145億1088万+2.24%-16.49
09/031,5611,6011,5611,571-1.87%85,900151億1710万+6.65%-17.17
08/311,5951,6051,5751,601+0.31%52,900154億578万+9.13%-17.5
08/301,6031,6091,5711,596-0.75%88,200153億5766万+9.24%-17.45
08/291,6171,6321,5951,608-0.12%69,300154億7314万+10.52%-17.58
08/281,6261,6461,5691,610+0.88%253,700154億9238万+11.19%-17.6
08/271,5321,6001,5321,596+4.18%113,000153億5766万+10.83%-17.45
08/241,5101,5481,5101,532+1.86%181,300147億4182万+6.98%-16.75
08/231,4561,5061,4561,504+3.37%77,100144億7239万+5.47%-16.44
08/221,4211,4701,4211,455+2.75%40,600140億88万+2.39%-15.91
08/211,4271,4461,4121,416-1.05%29,400136億2560万-0.07%-15.48
08/201,4241,4591,4081,431+2.43%33,800137億6994万+1.35%-15.64
08/171,3941,4281,3831,397+0.5%38,600134億4277万-0.71%-15.27
08/161,3901,4041,3771,390-0.93%25,300133億7541万-1%-15.2
08/151,4571,4601,3901,403-2.91%59,800135億50万+0.14%-15.34
08/141,3871,4571,3871,445+4.03%47,700139億465万+3.36%-15.8
08/131,4721,4731,3891,389-5.64%94,900133億6579万-0.29%-15.18
08/101,3841,5891,3841,472+6.59%345,200141億6446万+6.13%-16.09
08/091,3801,3881,3611,381-0.22%14,700132億8881万+0.36%-15.1
08/081,3511,3901,3501,384+1.54%43,000133億1767万+0.87%-15.13
08/071,4141,4401,3501,363-5.15%88,500131億1560万-0.37%-14.9
08/061,4581,4771,4301,437-1.64%35,500138億2767万+5.2%-15.71