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
12/281,5861,7101,5851,670+4.24%183,200822億6687万-8.54%-5.73
12/271,5701,6261,5401,602+7.01%146,900789億1708万-13.03%-5.49
12/261,5041,5681,4791,497+1.22%130,700737億4461万-19.6%-5.13
12/251,4501,5101,4501,479-2.7%198,200728億5790万-21.66%-5.07
12/211,5261,5481,4781,520-0.39%208,900748億7763万-20.5%-5.21
12/201,5801,5931,5001,526-4.21%184,800751億5794万-21.01%-5.23
12/191,5861,6091,5501,593+0.06%103,400784億5779万-18.35%-5.46
12/181,6381,6381,5811,592-2.39%94,300784億854万-19.06%-5.46
12/171,6781,6781,6221,631-4.06%109,200803億2935万-17.71%-5.59
12/141,8641,8641,6971,700-6.8%188,300837億2772万-14.66%-5.83
12/131,8171,8401,7901,824-1.3%90,700898億3491万-8.89%-6.25
12/121,8471,8871,8231,848+0.05%103,100910億1695万-7.69%-6.33
12/111,8651,8651,7851,847-1.23%104,800909億6770万-7.6%-6.33
12/101,8901,8951,8201,870-4.2%120,000921億49万-6.17%-6.41
12/071,9001,9701,8561,952+3.01%150,000961億3912万-1.61%-6.69
12/061,9841,9941,8701,895-5.44%151,200933億3178万-3.76%-6.5
12/052,0002,0071,9502,004-2.72%192,300987億20万+2.4%-6.87
12/042,1112,1132,0582,060-2.42%105,5001014億5829万+6.24%-7.06
12/032,1272,1282,0612,111-0.05%125,0001039億7012万+10.06%-7.24
11/302,1102,1192,0622,112+0.76%92,8001040億1937万+11.51%-7.24
11/292,1352,1472,0842,096-0.33%152,4001032億3135万+12.03%-7.18
11/282,0712,1432,0712,103+1.55%191,0001035億7611万+13.49%-7.21
11/272,0562,0801,9922,071+2.78%153,7001020億6万+12.86%-7.1
11/262,0462,0491,9732,015-1.42%164,800992億4197万+10.71%-6.91
11/222,0772,1192,0212,044-0.97%197,8001006億7027万+13.18%-7.01
11/212,0612,1052,0342,064-2.09%212,0001016億5530万+15.18%-7.07
11/202,1072,1352,0882,108-1.4%168,0001038億2237万+18.76%-7.23
11/192,0402,1602,0282,138+3.29%320,8001052億9992万+21.82%-7.33
11/161,9912,0951,9912,070+2.73%213,0001019億5081万+19.38%-7.1
11/152,0012,1011,9812,015-0.2%219,700992億4197万+17.29%-6.91
11/141,9952,1801,9952,019+1.61%299,700994億3898万+18.63%-6.92
11/131,8921,9891,8681,987+0.97%152,100978億6292万+17.64%-6.81
11/121,8962,0001,8631,968+4.57%352,100969億2714万+17.35%-6.75
11/091,9341,9451,7891,882-3.19%191,200926億9151万+12.97%-6.45
11/081,8501,9501,8451,944+6.46%348,400957億4511万+17.04%-6.66
11/071,7881,8331,7731,826+2.3%193,600899億3342万+10.33%-6.26
11/061,6891,8061,6781,785+6.57%192,900879億1410万+7.92%-6.12
11/051,6401,7251,6261,675+1.58%98,900824億9643万+1.21%-5.74
11/021,5801,6701,5801,649+3.97%118,700812億1588万-0.66%-5.65
11/011,5951,6071,5581,586-0.56%45,800781億1303万-4.92%-5.44
10/311,5641,6001,5541,595+3.17%49,500785億5630万-4.95%-5.47
10/301,5001,5841,4951,546+0.59%74,300761億4297万-8.36%-5.3
10/291,5191,5431,4961,537+1.18%50,100756億9970万-9.32%-5.27
10/261,5501,5501,4701,519-0.46%153,300748億1318万-10.7%-5.21
10/251,6121,6131,5261,526-7.63%86,100751億5794万-10.66%-5.23
10/241,6851,6931,6301,652-0.84%31,500813億6364万-3.84%-5.66
10/231,7021,7021,6281,666-0.89%45,100820億5316万-3.31%-5.71
10/221,6581,6831,6261,681+0.36%33,800827億9193万-2.44%-5.76
10/191,6631,6861,6421,675-0.3%20,400824億9643万-2.79%-5.74
10/181,6631,6841,6511,680+2.19%23,200827億4268万-2.61%-5.76
10/171,6101,6441,6071,644+2.24%19,300809億6963万-4.81%-5.64
10/161,6091,6201,5921,608-0.56%25,900791億9657万-7.11%-5.51
10/151,6211,6511,6101,617-2.65%41,500796億3983万-6.91%-5.54
10/121,6151,6781,6001,661+2.22%38,900818億690万-4.76%-5.69
10/111,6471,6661,6021,625-4.07%104,000800億3385万-7.14%-5.57
10/101,6811,7091,6631,694+1.19%59,800834億3221万-3.59%-5.81
10/091,7331,7331,6651,674-2.28%33,600824億4717万-5.05%-5.74
10/051,7311,7331,7071,713-2.39%50,400843億6799万-2.95%-5.87
10/041,7921,7931,7121,755-1.96%82,800864億3655万-0.62%-6.02
10/031,8021,8191,7801,790+0.17%64,600881億6036万+1.53%-6.14
10/021,8351,8551,7851,787-2.19%57,300880億1260万+1.42%-6.13
10/011,7901,8381,7711,827+1.67%53,200899億8267万+3.81%-6.26
09/281,8451,8611,7651,797-2.02%116,600885億512万+2.39%-6.16
09/271,8451,8611,8211,834-0.27%85,300903億2743万+4.8%-6.29
09/261,8311,8611,8311,839+0.66%157,000905億7369万+5.51%-6.3
09/251,7851,8491,7811,827+4.64%238,300899億8267万+5.3%-6.26
09/211,6791,7471,6731,746+3.99%95,300859億9329万+1.22%-5.98
09/201,6891,7031,6621,679-1.47%47,000826億9343万-2.04%-5.75
09/191,7301,7431,6771,704-3.67%92,200839億2472万-0.18%-5.84
09/181,7621,7841,7411,769-0.51%43,700871億2608万+4.06%-6.06
09/141,7021,7781,6541,778+6.98%92,600875億6934万+5.21%-6.09
09/131,6631,6901,6251,662-1.07%64,400818億5615万-1.19%-5.7
09/121,7141,7211,6581,680-2.78%45,100827億4268万+0.12%-5.76
09/111,7181,7391,7151,728-0.97%32,300851億676万+3.47%-5.92
09/101,7321,7591,7251,745+0.46%20,600859億4404万+5.06%-5.98
09/071,7431,7451,6951,737-1.03%60,500855億5002万+5.21%-5.95
09/061,7961,8041,7551,755-2.72%48,100864億3655万+6.95%-6.02
09/051,7951,8101,7821,804-0.39%44,800888億4988万+10.61%-6.18
09/041,7941,8131,7801,811+0.5%48,000891億9464万+11.79%-6.21
09/031,8201,8201,7741,802-1.15%75,500887億5138万+12.06%-6.18
08/311,7411,8231,7251,823+5.87%161,900897億8566万+14.15%-6.25
08/301,7491,7551,7221,722-1.09%64,300848億1125万+8.64%-5.9
08/291,7001,7501,6831,741+2.96%103,600857億4703万+10.33%-5.97
08/281,7841,7841,6631,691-4.46%98,400832億8445万+7.71%-5.8
08/271,7341,7801,7121,770+2.67%138,500871億7533万+13.1%-6.07
08/241,7171,7301,6931,724+0.64%71,400849億975万+10.87%-5.91
08/231,6971,7311,6861,713+2.27%87,300843億6799万+10.8%-5.87
08/221,6511,6961,6291,675+1.89%94,300824億9643万+8.91%-5.74
08/211,6521,6641,6331,644-0.36%75,300809億6963万+7.31%-5.64
08/201,6101,7171,6101,650+4.63%183,600812億6514万+8.2%-5.66
08/171,5781,5941,5421,577+6.77%126,400776億6977万+3.89%-5.41
08/161,5001,5001,4761,477-1.53%31,800727億4461万-2.57%-5.06
08/151,5481,5481,5001,500-1.77%29,700738億7740万-1.12%-5.14
08/141,5221,5421,5181,527+0.46%21,400752億719万+0.59%-5.23
08/131,5481,5681,5161,520-3.98%36,700748億6243万+0.07%-5.21
08/101,5551,6161,5501,583+2.59%114,000779億6528万+4.21%-5.43
08/091,4921,5661,4821,543+3.42%77,700759億9521万+1.78%-5.29
08/081,4821,5061,4541,492-0.53%100,000734億8338万-1.45%-5.11
08/071,4981,5081,4811,500+0.67%53,400738億7740万-0.92%-5.14
08/061,4891,4991,4801,4900%29,400733億8488万-1.72%-5.11