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
12/281,2981,3241,2411,289-0.62%38,80037億8966万+5.14%31.882.59
12/271,3001,3381,2811,297+2.69%78,60038億1318万+6.14%32.082.61
12/261,3101,3471,2261,263-1.17%55,90037億1322万+4.04%31.242.54
12/251,2301,3231,1181,278-1.46%87,00037億5732万+5.97%31.612.57
12/211,2661,3191,2001,297+1.01%80,60038億1318万+8.9%32.082.61
12/201,3301,3491,1591,284-4.89%115,30037億7496万+9.18%31.762.58
12/191,2991,3571,2551,350+5.8%111,70039億6900万+16.28%33.392.71
12/181,2631,3391,2271,276-0.78%81,10037億5144万+11.44%31.562.56
12/171,2251,3351,1991,286+4.38%130,80037億8084万+13.5%31.812.58
12/141,1421,2751,1421,232+7.88%149,70036億2208万+10.1%30.472.48
12/131,1291,1771,1051,142+2.24%27,80033億5748万+3.25%28.252.29
12/121,0771,1421,0681,117+3.71%21,80032億8398万+1.82%27.632.24
12/111,1681,1801,0751,077-10.1%69,30031億6638万-1.1%26.642.16
12/101,0791,2031,0391,198+10.62%97,90035億2212万+10.72%29.632.41
12/071,0731,1201,0661,083+2.75%39,90031億8402万+1.21%26.792.18
12/061,1431,1431,0401,054-7.87%61,00030億9876万-0.66%26.072.12
12/051,1681,1911,1361,144-5.84%46,20033億6336万+8.64%28.32.3
12/041,2681,3001,2111,215-2.64%41,20035億7210万+16.83%30.052.44
12/031,2751,2751,2241,248-0.16%29,40036億6912万+21.88%30.872.51
11/301,2461,2601,2051,250+0.89%37,00036億7500万+23.89%30.922.51
11/291,2551,3131,2101,239+0.73%66,70036億4266万+24.65%30.652.49
11/281,2881,2961,2151,230-4.43%81,30036億1620万+25.25%30.422.47
11/271,3251,3251,2531,287-3.6%111,60037億8378万+32.82%31.832.59
11/261,4701,4841,3001,335+12.75%429,90039億2490万+39.64%33.022.68
11/221,2111,2441,1701,184+0.25%180,30034億8096万+25.96%29.292.38
11/211,1351,1831,0751,181+8.25%206,30034億7214万+27.54%29.212.37
11/201,1701,2351,0691,091+2.83%511,50032億754万+19.5%26.982.19
11/199801,0619561,061+16.47%197,40031億1934万+17.63%26.242.13
11/16913918902911-0.22%10,30026億7834万+2.02%22.531.83
11/15909930891913-0.11%12,20026億8422万+2.47%22.581.83
11/14982982913914-4.79%61,80026億8716万+3.04%22.611.84
11/13931960898960-2.54%57,90028億2240万+8.47%23.741.93
11/12924985924985+7.3%51,40028億9590万+11.8%24.361.98
11/09916927907918-0.22%7,50026億9892万+4.68%22.711.84
11/08913927901920+1.32%13,70027億480万+4.9%22.761.85
11/07904912877908+0.11%6,40026億6952万+3.53%22.461.82
11/06932944903907-1.09%17,20026億6658万+3.3%22.431.82
11/05881917876917+3.15%7,70026億9598万+4.32%22.681.84
11/02889900875889+1.6%8,40026億1366万+1.02%21.991.79
11/01859878843875+3.31%14,30025億7250万-0.79%21.641.76
10/31846863826847+2.67%14,40024億9018万-4.19%20.951.7
10/30807847802825+1.23%18,00024億2550万-7.09%20.411.66
10/29847880800815-4.9%27,30023億9610万-8.73%20.161.64
10/26929929845857-1.95%23,10025億1958万-4.57%21.21.72
10/25893952870874-6.52%31,80025億6956万-3%21.621.76
10/24971984920935+0.97%35,30027億4890万+3.43%23.131.88
10/23917938910926-2.22%19,90027億2244万+2.55%22.91.86
10/22907947900947+0.21%29,70027億8418万+4.87%23.421.9
10/19866978844945+13.04%136,70027億7830万+4.65%23.371.9
10/18853863832836-1.99%15,20024億5784万-7.52%20.681.68
10/17835860834853+3.65%10,70025億782万-6.26%21.11.71
10/16834834815823-1.32%4,00024億1962万-10.05%20.361.65
10/15860860833834-1.3%13,10024億5196万-9.45%20.631.68
10/12823853823845+2.67%3,00024億8430万-8.85%20.91.7
10/11844844803823-4.63%22,10024億1962万-11.79%20.361.65
10/10852883848863+1.41%9,30025億3722万-8.29%21.351.73
10/09905905851851-4.38%12,40025億194万-10.14%21.051.71
10/05899907879890-2.63%12,30026億1660万-6.81%22.011.79
10/04916936910914-0.44%4,60026億8716万-4.99%22.611.84
10/03931931910918-1.4%4,10026億9892万-4.97%22.711.84
10/02944946915931-1.27%15,60027億3714万-4.02%23.031.87
10/01948950940943-0.53%4,60027億7242万-3.18%23.321.89
09/28923951923948+2.71%14,10027億8712万-2.87%23.451.9
09/27927943920923-0.43%7,70027億1362万-5.53%22.831.85
09/26956971915927-2.63%38,50027億2538万-5.5%22.931.86
09/25942952934952+0.63%4,10027億9888万-3.35%23.551.91
09/21935953935946+1.18%13,90027億8124万-4.15%23.41.9
09/20964964923935-1.58%12,00027億4890万-5.46%23.131.88
09/19937959937950+1.6%11,70027億9300万-4.33%23.51.91
09/18949950929935+0.86%6,10027億4890万-5.56%23.131.88
09/14893927893927+0.87%16,90027億2538万-5.5%22.931.86
09/13937941900919-2.65%23,40027億186万-5.84%22.731.85
09/12957961944944-1.67%12,60027億7536万-2.78%23.351.9
09/11989989959960-2.54%17,60028億2240万-0.62%23.741.93
09/10993996961985+0.41%10,50028億9590万+2.6%24.361.98
09/07970993970981+0.72%9,20028億8414万+2.94%24.261.97
09/061,0061,006970974-2.01%15,20028億6356万+2.96%24.091.96
09/051,0001,020994994+0.1%11,20029億2236万+5.74%24.592
09/041,0171,017979993-1.68%22,10029億1942万+6.32%24.562
09/031,0321,0321,0011,010-2.32%14,70029億6940万+8.72%24.982.03
08/311,0221,0471,0191,034-1.71%10,30030億3996万+12.03%25.582.08
08/301,0641,0841,0411,0520%16,30030億9288万+14.6%26.022.11
08/291,0231,0591,0081,052+3.44%38,30030億9288万+15.48%26.022.11
08/281,0501,0751,0171,017-1.26%59,00029億8998万+12.25%25.152.04
08/271,0311,0451,0121,030+1.28%23,00030億2820万+14.32%25.482.07
08/249881,0249791,017+3.35%44,90029億8998万+13.63%25.152.04
08/23979996961984-1.2%28,30028億9296万+10.69%24.341.98
08/22970996955996-0.4%54,50029億2824万+12.67%24.642
08/211,0311,0649931,000-4.21%84,60029億4000万+13.77%24.732.01
08/201,0401,1051,0141,044+4.5%168,30030億6936万+19.59%25.822.1
08/179791,050943999+0.5%146,40029億3706万+15.22%24.712.01
08/161,1751,195992994-3.02%593,30029億2236万+15.45%24.592
08/151,0251,0251,0251,025+17.14%8,20030億1350万+19.88%25.352.06
08/14875875875875+20.69%3,20025億7250万+3.06%21.641.76
08/13784788722725-9.26%16,10021億3150万-14.5%17.931.46
08/10802805794799-0.37%9,80023億4906万-6.22%19.761.61
08/09808810802802-0.74%5,20023億5788万-5.65%19.841.61
08/08815830806808-0.25%5,30023億7552万-5.05%19.991.62
08/07810833805810-0.37%6,70023億8140万-4.93%20.031.63
08/06802815801813+0.25%2,70023億9022万-4.91%20.111.63