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
12/289001,0778971,077+16.18%2,369,100219億5829万+0.56%-5.71
12/27899943870927+9.96%1,049,000189億3万-13.53%-4.92
12/26856870815843+3.56%946,500171億8741万-21.87%-4.47
12/25799876785814-1.81%2,173,000165億9614万-25.32%-4.32
12/21856875792829-4.82%1,514,700169億197万-24.64%-4.4
12/20935976853871-8.32%1,684,400177億5828万-21.53%-4.62
12/19945977928950-0.52%855,400193億6896万-15.03%-5.04
12/181,0011,008955955-7.91%1,179,200194億7091万-14.96%-5.06
12/171,1061,1131,0341,037-9.19%1,084,500211億4275万-8.15%-5.5
12/141,1041,2701,0671,142+3.44%1,642,900232億8354万+0.62%-6.06
12/131,1291,1341,0961,104+0.18%318,400225億878万-2.9%-5.85
12/121,0521,1021,0471,102+6.27%439,600224億6800万-3.25%-5.84
12/111,0711,0961,0301,037-0.77%502,900211億4275万-9.19%-5.5
12/101,1021,1141,0451,045-7.69%654,100213億586万-8.97%-5.54
12/071,1801,1921,1261,132-2.58%392,500230億7965万-1.74%-6
12/061,2301,2301,1571,162-5.14%593,300236億9130万+0.87%-6.16
12/051,1831,2341,1751,225-0.41%477,400249億7577万+6.43%-6.5
12/041,2701,3071,2291,230-3%634,000250億7771万+7.33%-6.52
12/031,2821,3101,2451,268+6.38%972,200258億5247万+11.52%-6.72
11/301,2151,2241,1841,192-2.61%392,200243億295万+5.67%-6.32
11/291,2501,2671,2131,224-1.05%692,900249億5538万+8.99%-6.49
11/281,1401,2681,1291,237+10.15%1,458,800252億2043万+10.25%-6.56
11/271,1451,1581,1161,123-0.09%417,600228億9616万+0.18%-5.96
11/261,1241,1471,1061,1240%339,400229億1654万0%-5.96
11/221,1191,1431,1021,124+2.37%327,200229億1654万-0.27%-5.96
11/211,0701,1301,0701,098-0.18%280,900223億8645万-2.83%-5.82
11/201,1381,1621,0901,100-2.22%518,800224億2722万-3.08%-5.83
11/191,0611,1411,0611,125+6.23%455,400229億3693万-1.32%-5.97
11/161,1021,1251,0561,059-3.11%364,500215億9130万-7.27%-5.62
11/151,0551,1001,0551,093+3.6%275,900222億8450万-5.12%-5.8
11/141,0741,1291,0521,055-2.94%388,600215億975万-8.82%-5.59
11/131,0311,1131,0281,087-1.09%557,000221億6217万-6.93%-5.76
11/121,1701,1801,0801,099-7.88%860,800224億683万-6.71%-5.83
11/091,1631,2291,1591,193+1.53%440,900243億2334万+0.25%-6.33
11/081,1991,2111,1731,175+0.43%305,600239億5635万-2%-6.23
11/071,1901,2041,1661,170-1.27%495,000238億5441万-3.54%-6.2
11/061,2051,2361,1771,185+0.85%803,800241億6024万-3.81%-6.28
11/051,1441,1951,1431,175+1.73%376,700239億5635万-6.15%-6.23
11/021,1481,1751,1381,155+3.31%393,500235億4858万-9.13%-6.13
11/011,1101,1371,0971,118-1.93%321,600227億9421万-13.4%-5.93
10/311,1001,1401,0831,140+4.68%499,100232億4276万-13.18%-6.05
10/301,0101,1071,0051,089+5.83%554,300222億295万-18.24%-5.78
10/291,0601,0701,0001,029+0.29%788,200209億7965万-23.89%-5.46
10/261,1031,1049971,026-5%1,251,000209億1848万-25.33%-5.44
10/251,1301,1781,0781,080-10.22%864,800220億1946万-22.58%-5.73
10/241,2231,2231,1881,203+0.84%188,900245億2723万-14.92%-6.38
10/231,1831,2381,1831,193-1%272,700243億2334万-16.46%-6.33
10/221,1971,2191,1771,205-0.08%272,900245億6800万-16.32%-6.39
10/191,1701,2061,1621,206+0.84%361,600245億8839万-16.94%-6.4
10/181,2191,2191,1831,196-2.45%416,900243億8451万-18.36%-6.34
10/171,2451,2661,2151,226+1.49%438,100249億9616万-17.16%-6.5
10/161,2001,2151,1851,208+2.63%397,600246億2917万-19.09%-6.41
10/151,2001,2461,1681,177-9.88%1,654,200239億9713万-21.85%-6.24
10/121,2391,3201,2261,306+5.41%570,500266億2723万-14.25%-6.93
10/111,2201,2851,2191,239-6.63%984,200252億6121万-19.28%-6.57
10/101,3451,3771,3011,327-0.67%509,100270億5539万-14.39%-7.04
10/091,3621,3851,3351,336-3.82%394,600272億3888万-14.36%-7.09
10/051,4131,4431,3801,389-3.07%632,000283億1947万-11.47%-7.37
10/041,5381,5551,4181,433-5.22%1,112,100292億1656万-9.07%-7.6
10/031,6401,6471,4431,512-8.36%1,456,200308億2724万-4.3%-8.02
10/021,6901,7121,6481,650-1.26%552,400336億4084万+4.43%-8.75
10/011,6751,7101,6601,671+0.36%410,700340億6899万+6.3%-8.86
09/281,6601,6861,6551,665+0.91%281,400339億4666万+6.53%-8.83
09/271,6851,7151,6421,650-1.79%649,200336億4084万+6.31%-8.75
09/261,6071,6971,6051,680+5%1,114,600342億5249万+9.09%-8.91
09/251,6181,6181,5931,600+0.19%255,600326億2142万+4.71%-8.49
09/211,5671,6001,5611,597+1.91%377,100325億6025万+5.07%-8.47
09/201,5861,6341,5521,567+1.1%1,007,500319億4782万+3.91%-8.31
09/191,5501,6041,5421,550-1.34%466,800316億122万+3.33%-8.22
09/181,5301,5931,5301,571+1.68%387,000320億2937万+5.29%-8.33
09/141,5141,5451,5021,545+2.66%264,200314億9928万+4.39%-8.19
09/131,4771,5181,4721,505+0.94%326,800306億8377万+2.45%-7.98
09/121,5161,5501,4861,491-3.12%423,600303億9834万+2.12%-7.91
09/111,5681,5901,5381,539-1.79%244,600313億7696万+6.06%-8.16
09/101,5371,5741,5271,567+0.58%273,700319億4782万+8.82%-8.31
09/071,5151,5581,4751,558+1.5%471,800317億6433万+9.03%-8.26
09/061,5911,5971,5161,535-4.3%790,400312億9540万+8.4%-8.14
09/051,6091,6261,5941,604-0.12%400,600327億217万+14%-8.51
09/041,5921,6241,5711,606+0.5%578,900327億4294万+15.13%-8.52
09/031,6091,6541,5841,598+1.78%700,200325億7984万+15.55%-8.47
08/311,5541,5741,5311,570-0.06%477,800320億898万+14.6%-8.33
08/301,5891,6011,5531,571+0.77%550,300320億2937万+15.18%-8.33
08/291,5501,5761,5291,559+1.83%618,200317億8471万+14.8%-8.27
08/281,5421,5681,4771,531+0.79%774,300312億1385万+13.07%-8.12
08/271,4701,5441,4641,519+4.54%941,400309億6920万+12.35%-8.06
08/241,4381,4731,4351,453+1.25%418,100296億2360万+7.63%-7.71
08/231,4381,4651,4101,435+1.92%653,800292億5662万+5.98%-7.61
08/221,3371,4211,3371,408+4.45%656,500287億614万+4.07%-7.47
08/211,3411,3801,3231,348-1.25%416,300274億6710万-0.52%-7.14
08/201,3901,4371,3651,365-2.43%489,800278億1350万+0.29%-7.23
08/171,3331,4311,3291,399+6.39%949,900285億629万+2.04%-7.41
08/161,3421,3421,2761,315-2.52%566,800267億9469万-4.92%-6.97
08/151,3901,3951,3301,349-0.81%565,600274億8748万-3.23%-7.15
08/141,2721,3721,2721,360+6.92%762,200277億1162万-3.13%-7.21
08/131,2501,3221,2471,272+0.24%739,300259億1851万-10.04%-6.74
08/101,2591,2831,2411,2690%464,300258億5738万-10.51%-6.73
08/091,2841,3101,2471,269-1.17%492,300258億5738万-9.94%-6.73
08/081,2641,2941,2371,284+1.58%497,400261億6303万-8.61%-6.81
08/071,2761,3161,2621,264-1.17%351,900257億5550万-9.91%-6.7
08/061,2341,2861,2051,279+2.4%714,500260億6114万-8.9%-6.78