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
12/281,2291,2491,2111,214-3.57%138,000759億9780万-1.86%15.120.95
12/271,2151,2611,2091,259+9%257,200788億1486万+1.61%15.680.99
12/261,1131,1621,1111,155+4.52%306,000723億434万-6.78%14.380.91
12/251,0811,1161,0561,105-0.54%532,100691億7428万-11.1%13.760.87
12/211,1971,2141,1041,111-6.48%404,800695億4988万-10.98%13.840.87
12/201,1731,1971,1671,188+1.45%258,800743億7017万-5.34%14.80.93
12/191,1851,1851,1581,1710%210,500733億595万-6.69%14.580.92
12/181,1731,1891,1641,171-2.01%202,800733億595万-6.62%14.580.92
12/171,2131,2231,1951,195-0.17%159,400748億838万-4.7%14.880.94
12/141,2181,2351,1961,197-2.13%153,600749億3358万-4.47%14.910.94
12/131,2351,2371,2041,223+0.25%129,000765億6121万-2.24%15.230.96
12/121,1921,2261,1911,220+4.18%211,200763億7341万-2.24%15.190.96
12/111,2411,2451,1661,171-5.18%120,600733億595万-5.87%14.580.92
12/101,2931,2941,2341,235-2.22%179,700773億1243万-0.64%15.380.97
12/071,2351,2761,2331,263+3.27%253,700790億6526万+1.85%15.730.99
12/061,2431,2671,2191,223-1.77%225,100765億6121万-0.81%15.230.96
12/051,2501,2751,2321,245-1.35%207,200779億3844万+1.3%15.510.98
12/041,3461,3461,2621,262-6.24%265,700790億266万+3.19%15.720.99
12/031,3531,3531,3241,346-0.52%156,500842億6116万+10.78%16.761.06
11/301,3581,3581,3281,353+1.88%178,100846億9937万+12.28%16.851.06
11/291,3531,3561,3201,328-0.52%78,600831億3434万+11.13%16.541.04
11/281,3331,3411,3151,335+0.98%128,200835億7254万+12.37%16.631.05
11/271,3241,3351,3151,322-0.23%96,200827億5873万+12.13%16.461.04
11/261,3131,3391,2951,325+1.15%171,700829億4653万+12.96%16.51.04
11/221,2961,3151,2801,310+4.05%244,200820億752万+12.16%16.321.03
11/211,2291,2801,2231,259+0.4%150,900788億1486万+8.07%15.680.99
11/201,2521,2681,2371,254+0.24%272,700785億185万+7.73%15.620.99
11/191,2671,2791,2461,251-0.24%179,100783億1405万+7.57%15.580.98
11/161,2801,2931,2461,254-1.34%308,200785億185万+8.01%15.620.99
11/151,2271,2981,2251,271+7.35%350,900795億6607万+9.47%15.831
11/141,1301,2041,1071,184+3.59%287,600741億1977万+1.98%14.750.93
11/131,1631,1631,1261,143-2.89%204,100715億5312万-2.14%14.240.9
11/121,1721,1871,1631,177+0.43%74,500736億8156万0%14.660.93
11/091,1601,1781,1501,172+1.47%77,100733億6856万-1.18%14.60.92
11/081,1541,1591,1461,155+2.03%97,000723億434万-3.43%14.380.91
11/071,1441,1611,1261,132-0.44%178,000708億6451万-6.14%14.10.89
11/061,1421,1571,1301,137-0.26%112,100711億7752万-6.73%14.160.89
11/051,1321,1661,1301,140-0.61%156,800713億6532万-7.47%14.20.9
11/021,0981,1481,0981,147+3.15%156,900718億353万-7.8%14.290.9
11/011,1241,1281,1081,112-0.8%144,200696億1249万-11.39%13.850.87
10/311,1031,1271,0941,121+3.6%126,500701億7590万-11.66%13.960.88
10/301,0611,0901,0521,082+0.93%199,100677億3445万-15.53%13.480.85
10/291,0821,0981,0691,072-0.92%132,700671億844万-17.22%13.350.84
10/261,1271,1301,0711,082-2.61%134,000677億3445万-17.34%13.480.85
10/251,1101,1251,1001,111-2.54%152,700695億4988万-16.02%13.840.87
10/241,1261,1501,1171,140+2.24%190,200713億6532万-14.61%14.20.9
10/231,1601,1701,1121,115-6.07%221,200698億29万-16.92%13.890.88
10/221,1801,1901,1481,187-0.42%218,400743億757万-12.07%14.780.93
10/191,2041,2151,1891,192-2.93%178,300746億2058万-11.96%14.850.94
10/181,2381,2461,2211,228-0.81%118,400768億7422万-9.71%15.290.97
10/171,2301,2521,2221,238+0.73%172,800775億23万-9.37%15.420.97
10/161,1951,2291,1901,229+3.02%157,300769億3682万-10.42%15.310.97
10/151,2501,2501,1871,193-5.02%314,400746億8318万-13.43%14.860.94
10/121,2721,2801,2421,256-1.88%215,000786億2705万-9.44%15.640.99
10/111,2851,3161,2721,280-5.6%216,200801億2948万-8.18%15.941.01
10/101,3921,3921,3381,356-1.24%118,400848億8717万-3.14%16.891.07
10/091,3951,4011,3701,373-1.58%181,200859億5139万-2.28%17.11.08
10/051,4071,4201,3881,395-2.52%137,700873億2861万-0.99%17.371.1
10/041,4281,4471,4131,431+2.65%105,400895億8226万+1.35%17.821.13
10/031,4491,4551,3941,394-4.78%139,500872億6601万-1.34%17.361.1
10/021,4751,5081,4621,464-0.07%109,200916億4809万+3.39%18.231.15
10/011,4351,4801,4291,465+1.67%90,000917億1070万+3.61%18.251.15
09/281,4481,4681,4261,441+1.62%193,800902億827万+2.13%17.951.13
09/271,4631,4801,4161,418-3.08%135,400887億6844万+0.71%17.661.12
09/261,4561,5031,4311,463+2.59%333,500915億8549万+4.05%18.221.15
09/251,4181,4311,3661,426-0.77%334,300892億6925万+1.78%17.761.12
09/211,4341,4411,4181,437+0.98%121,600899億5786万+2.79%17.91.13
09/201,4451,4551,4071,423-0.49%148,300890億8145万+2.08%17.721.12
09/191,4201,4651,4181,430+2.8%200,600895億1966万+2.88%17.811.12
09/181,3401,3961,3321,391+4.27%135,200870億7821万+0.36%17.321.09
09/141,3231,3421,3181,334+2.69%166,600835億994万-3.54%16.611.05
09/131,2951,3011,2661,299-0.31%175,400813億1890万-6.61%16.181.02
09/121,3301,3311,2791,303-2.62%169,100815億6931万-7.13%16.231.02
09/111,3601,3621,3341,338-2.26%93,400837億6035万-5.24%16.661.05
09/101,3861,3951,3631,369-1.51%107,400857億98万-3.46%17.051.08
09/071,3801,3941,3641,3900%113,800870億1561万-2.32%17.311.09
09/061,4101,4151,3801,390-2.04%109,700870億1561万-2.73%17.311.09
09/051,4391,4391,4111,419+0.21%60,200888億3104万-1.32%17.671.12
09/041,4401,4401,4021,416-1.6%134,600886億4324万-2.21%17.641.11
09/031,4801,4841,4351,439-2.64%55,200900億8307万-1.17%17.921.13
08/311,4631,4991,4601,478+0.61%90,900925億2451万+1.09%18.411.16
08/301,4831,4831,4501,469+0.27%100,100919億6110万+0.2%18.31.16
08/291,4651,4911,4591,465-0.14%92,800917億1070万-0.27%18.251.15
08/281,4701,4801,4481,467+0.82%93,200918億3590万-0.34%18.271.15
08/271,4411,4701,4351,455+2.32%77,500910億8468万-1.36%18.121.14
08/241,4171,4261,4071,422+1.79%44,700890億1885万-3.72%17.711.12
08/231,3911,4081,3901,397+2.34%75,100874億5382万-5.67%17.41.1
08/221,3431,3701,3421,365+0.81%105,300854億5058万-8.2%171.07
08/211,3381,3551,3301,354+0.37%56,800847億6197万-9.31%16.861.06
08/201,3651,3791,3411,349-0.66%56,800844億4896万-10.07%16.81.06
08/171,3301,3601,3301,358+1.8%47,000850億1237万-9.77%16.911.07
08/161,3121,3411,3081,334+0.68%93,800835億994万-11.6%16.611.05
08/151,3251,3461,3091,325-0.82%111,400829億4653万-12.54%16.51.04
08/141,3261,3681,3141,336+1.75%146,000836億3515万-12.22%16.641.05
08/131,4741,4741,3061,313-14.57%362,600821億9532万-14.07%16.351.03
08/101,5811,6081,5241,537-3.27%217,100962億1798万+0.26%19.141.21
08/091,4761,6001,4761,589+4.82%183,100994億7324万+3.99%19.791.25
08/081,4631,5381,4631,516+1.54%114,000949億336万-0.39%18.881.19
08/071,4741,5011,4631,493+0.4%105,900934億6353万-1.71%18.591.17
08/061,5461,5461,4831,487-4.25%136,600930億8792万-1.98%18.521.17