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
12/281,8301,8851,7841,810-3.21%47,400172億4133万-17.88%18.755.46
12/271,8001,9021,7731,870+7.72%159,500178億1287万-16.26%19.385.64
12/261,7571,7901,6941,736+0.75%65,000165億3644万-23.29%17.995.24
12/251,7001,7891,6941,723-9.08%124,300164億1260万-25.12%17.855.2
12/211,9701,9961,8421,895-5.06%77,500180億5101万-18.84%19.645.72
12/202,0422,1501,9711,996-4.59%131,900190億1309万-15.64%20.686.02
12/192,0262,1242,0152,092+3.56%50,800199億2755万-12.47%21.686.31
12/182,0152,1052,0002,020-6.7%107,800192億4171万-16.39%20.936.1
12/172,2402,2632,1512,165-3.61%74,500206億2292万-11.52%22.436.53
12/142,2552,3142,2232,246-0.35%46,200213億9449万-9.22%23.276.78
12/132,2952,3392,2432,254-0.75%41,400214億7070万-9.44%23.366.8
12/122,1882,2762,1652,271+5.48%40,700216億3263万-9.2%23.536.85
12/112,1712,2542,1502,153-0.78%56,600205億861万-14.26%22.316.5
12/102,2372,2742,1482,170-7.15%77,200206億7055万-14.06%22.486.55
12/072,3982,4132,2902,337-1.77%39,600222億6132万-7.99%24.227.05
12/062,4532,4602,3382,379-3.37%49,200226億6140万-6.63%24.657.18
12/052,3902,4742,3602,462+1.4%29,300234億5202万-3.56%25.517.43
12/042,4692,5202,4152,428-0.98%29,000231億2815万-4.82%25.167.33
12/032,4842,5052,4412,452-0.28%24,600233億5677万-3.65%25.417.4
11/302,4152,4592,3612,459+1.86%31,900234億2345万-3.23%25.487.42
11/292,4752,4922,3952,414-1.35%25,500229億9479万-5.07%25.017.29
11/282,4672,4892,4182,447-0.33%18,100233億914万-4.26%25.357.39
11/272,4852,5102,4502,455+0.37%26,500233億8534万-4.47%25.447.41
11/262,4522,4762,3972,446+1.28%22,000232億9961万-5.38%25.347.38
11/222,5022,5182,3652,415-5.03%86,800230億432万-7.15%25.027.29
11/212,5572,6602,5212,543-3.27%44,800242億2360万-2.98%26.357.68
11/202,6192,6482,5812,629-1.5%18,800250億4280万-0.19%27.247.93
11/192,5532,6782,5532,669+3.53%16,200254億2382万+1.21%27.668.06
11/162,6092,6492,5512,578-3.05%33,700245億5699万-2.42%26.717.78
11/152,5632,6902,5622,659+1.88%20,400253億2857万+0.26%27.558.03
11/142,7402,7642,5802,610-4.74%50,200248億6181万-1.66%27.047.88
11/132,7132,7772,6072,740-2.07%63,600261億14万+2.74%28.398.27
11/122,8702,8702,7242,798-1.44%71,800266億5262万+4.68%28.998.44
11/092,6402,9132,6272,839+8.19%143,700270億4317万+6.05%29.428.57
11/082,6002,6882,5802,624+2.9%31,800249億9517万-2.24%27.197.92
11/072,5402,6052,5232,550+1.27%23,100242億9028万-5.52%26.427.7
11/062,5232,5322,4482,518+0.12%22,800239億8546万-7.32%26.097.6
11/052,5202,5992,5002,515-1.06%20,400239億5688万-8.21%26.067.59
11/022,5352,5702,5082,542+0.95%15,900242億1407万-8.03%26.347.67
11/012,5442,5852,5022,518+0.48%27,200239億8546万-9.55%26.097.6
10/312,4702,5462,4362,506+3.38%33,500238億7115万-10.56%25.977.56
10/302,2512,4482,2202,424+6.69%46,100230億9005万-13.92%25.127.32
10/292,4052,4692,2512,272-3.81%62,400216億4216万-19.83%23.546.86
10/262,5402,5402,2032,362-5.14%78,000224億9946万-17.33%24.477.13
10/252,5992,6302,4702,490-9.42%101,100237億1874万-13.48%25.87.52
10/242,8112,8112,6802,749-1.58%34,200261億8587万-4.91%28.488.3
10/232,8352,9002,7802,793-1.72%29,000266億500万-3.32%28.948.43
10/222,8342,8542,7742,842+0.25%18,400270億7175万-1.49%29.458.58
10/192,8282,8562,7602,835-3.18%41,600270億507万-1.49%29.388.56
10/182,8522,9712,8522,928+2.81%39,600278億9095万+2.02%30.348.84
10/172,7992,8502,7502,848+4.67%27,200271億2890万-0.35%29.518.6
10/162,8122,8622,7012,721-2.58%41,100259億1915万-4.36%28.198.21
10/152,8802,9112,7872,793-0.85%38,100266億500万-1.59%28.948.43
10/122,6752,8932,6752,817+3.38%33,400268億3361万-0.42%29.198.5
10/112,7292,8102,6702,725-6.96%80,000259億5726万-3.37%28.248.22
10/102,8992,9632,8972,929+1.38%24,200279億48万+3.94%30.358.84
10/092,8502,9502,8052,889-0.31%34,600275億1945万+2.85%29.938.72
10/052,9303,0352,8662,898-3.88%64,900276億518万+3.35%30.038.75
10/042,9993,0352,9303,015+0.6%31,300287億1968万+7.83%31.249.1
10/032,9963,0352,9222,997-0.27%39,700285億4822万+7.61%31.059.05
10/023,1003,1002,9303,005-2.91%85,900286億2442万+8.29%31.149.07
10/013,1303,1453,0653,0950%31,400294億8173万+11.98%32.079.34
09/283,0503,1403,0503,095+1.64%67,800294億8173万+12.71%32.079.34
09/272,9853,1502,9503,045+2.01%117,500290億545万+11.91%31.559.19
09/262,8572,9972,8372,985+4.52%63,600284億3391万+10.68%30.939.01
09/252,8512,8882,7882,856-0.59%29,800272億511万+6.73%29.598.62
09/212,8402,9152,8062,873+0.84%51,000273億6704万+7.97%29.778.67
09/202,8902,8902,8282,849-0.87%24,500271億3843万+7.75%29.528.6
09/192,8452,8962,8402,874+1.84%49,000273億7657万+9.44%29.788.67
09/182,7292,8472,7022,822+4.44%77,400268億8124万+8.16%29.248.52
09/142,7132,7352,6832,702+0.22%24,700257億3817万+4.32%288.16
09/132,6552,7402,6542,696+1.74%35,100256億8101万+4.46%27.938.14
09/122,6022,6692,6002,650+0.72%28,600252億4284万+3.43%27.468
09/112,7122,7122,6082,631-0.34%20,500250億6185万+3.46%27.267.94
09/102,5602,6402,5602,640+4.22%16,300251億4758万+4.72%27.357.97
09/072,4942,5532,4702,533+0.2%17,400241億2834万+1.28%26.257.65
09/062,5492,5502,4782,528-1.63%27,800240億8071万+1.61%26.197.63
09/052,6092,6252,5702,570-1.49%17,700244億8079万+3.75%26.637.76
09/042,6342,6452,5952,609-2.06%23,000248億5229万+5.8%27.037.87
09/032,6762,7102,6312,664-1.77%23,800253億7619万+8.56%27.68.04
08/312,7092,7202,6652,712-1.35%39,800258億3342万+11.06%28.18.19
08/302,7152,7632,7012,749+1.29%27,200261億8587万+13.13%28.488.3
08/292,7372,7932,6842,714-0.84%46,400258億5247万+12.33%28.128.19
08/282,7502,7652,6912,737-0.58%29,300260億7156万+13.9%28.368.26
08/272,7702,8052,6612,753+0.99%45,900262億2397万+15.33%28.538.31
08/242,6282,7712,6282,726+3.73%61,700259億6678万+14.78%28.258.23
08/232,4722,6352,4572,628+6.31%62,200250億3327万+11.21%27.237.93
08/222,4502,4782,4412,472+0.9%14,100235億4728万+5.01%25.617.46
08/212,4802,4992,4272,450-0.69%20,000233億3772万+4.21%25.397.39
08/202,4672,5402,4312,467+0.04%31,200234億9965万+5.02%25.567.45
08/172,4562,4942,4322,466-0.16%26,100234億9012万+5.07%25.557.44
08/162,3312,4702,3282,470+3.78%30,800235億2823万+5.33%25.597.45
08/152,4512,4992,3472,380-3.45%49,200226億7092万+1.75%24.667.18
08/142,4292,4782,3942,465+5.12%37,900234億8060万+5.34%25.547.44
08/132,4602,4602,2962,345-5.06%78,700223億3753万+0.26%24.37.08
08/102,2422,6252,1832,470+11.66%208,200235億2823万+5.69%25.597.45
08/092,1832,2282,1602,212+1.33%19,300210億7062万-4.94%22.926.68
08/082,1242,2012,1082,183+5.26%25,700207億9438万-6.35%22.626.59
08/072,1222,1252,0202,074-3.4%49,500197億5609万-11.25%21.496.26
08/062,1912,2002,1322,147-3.07%40,500204億5146万-8.72%22.256.48