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
12/28930938921932+0.87%23,100200億7658万-7.63%13.730.64
12/27919930904924+3.94%28,100199億425万-8.79%13.610.64
12/26819894819889+2.42%69,800191億5030万-12.59%13.10.61
12/25849889843868-6.06%54,400186億9793万-15.15%12.790.6
12/21963963912924-4.55%34,500199億425万-10.29%13.610.64
12/209911,000965968-3.3%36,900208億5207万-6.47%14.260.67
12/199921,0079861,001+0.91%17,800215億6294万-3.56%14.750.69
12/181,0041,011991992-2.17%27,100213億6906万-4.71%14.620.68
12/171,0151,0251,0131,014-1.07%67,700218億4297万-2.87%14.940.7
12/141,0391,0391,0231,025-0.87%36,000220億7993万-1.91%15.10.71
12/131,0321,0381,0251,034+0.98%19,400222億7380万-1.05%15.240.71
12/121,0181,0301,0121,024+1.29%17,000220億5839万-1.92%15.090.71
12/111,0411,0411,0081,011-0.49%27,200217億7835万-3.16%14.90.7
12/101,0341,0371,0151,016-3.24%30,200218億8606万-2.68%14.970.7
12/071,0411,0581,0371,050-0.19%24,500226億1847万+0.57%15.470.72
12/061,0451,0541,0401,052-0.57%26,900226億6155万+0.96%15.50.73
12/051,0451,0661,0441,058-0.47%19,500227億9080万+1.63%15.590.73
12/041,0821,0821,0611,063-1.76%13,200228億9850万+2.41%15.660.73
12/031,0741,0871,0731,082+0.74%21,000233億779万+4.54%15.940.75
11/301,0631,0811,0541,074+0.66%19,100231億3546万+4.17%15.830.74
11/291,0761,0801,0611,067+0.57%10,600229億8467万+3.69%15.720.74
11/281,0421,0681,0391,061+2.12%16,400228億5542万+3.11%15.630.73
11/271,0391,0451,0311,039+0.39%14,200223億8151万+0.97%15.310.72
11/261,0351,0371,0231,035+0.49%14,900222億9534万+0.58%15.250.71
11/221,0251,0321,0181,030+0.49%9,600221億8764万0%15.180.71
11/211,0181,0271,0151,025-0.87%12,500220億7993万-0.58%15.10.71
11/201,0281,0341,0231,0340%6,200222億7380万+0.19%15.240.71
11/191,0261,0371,0261,034+0.49%6,600222億7380万+0.29%15.240.71
11/161,0461,0481,0271,029-1.81%19,100221億6610万-0.19%15.160.71
11/151,0461,0601,0431,048-0.47%16,100225億7538万+1.65%15.440.72
11/141,0601,0651,0461,053-1.68%41,700226億8309万+2.13%15.520.73
11/131,0511,0761,0501,071-0.93%25,700230億7083万+3.98%15.780.74
11/121,0381,0821,0361,081+4.44%49,400232億8625万+4.95%15.930.75
11/091,0151,0351,0111,035+1.97%38,600222億9534万+0.39%15.250.71
11/081,0231,0301,0131,015-0.59%19,600218億6452万-1.93%14.960.7
11/071,0181,0311,0131,021+0.79%21,400219億9376万-1.73%15.040.7
11/061,0081,0201,0081,013-0.3%13,400218億2143万-2.97%14.930.7
11/051,0051,0211,0051,016-0.2%17,300218億8606万-3.24%14.970.7
11/021,0021,0191,0021,018+1.19%25,400219億2914万-3.51%150.7
11/011,0111,0191,0031,006-0.1%21,900216億7064万-5.27%14.820.69
10/311,0101,0181,0031,007+0.7%21,900216億9218万-5.71%14.840.7
10/309661,0049661,000+2.46%39,800215億4140万-6.8%14.730.69
10/291,0041,010975976-1.61%32,000210億2440万-9.38%14.380.67
10/261,0201,020987992-2.27%57,200213億6906万-8.32%14.620.68
10/251,0331,0391,0151,015-4.25%33,900218億6452万-6.54%14.960.7
10/241,0581,0681,0401,060-0.09%27,400228億3388万-2.66%15.620.73
10/231,0521,0701,0441,061+0.47%35,100228億5542万-2.66%15.630.73
10/221,0501,0621,0401,056+0.48%17,300227億4771万-3.21%15.560.73
10/191,0541,0561,0471,051-0.94%15,100226億4001万-3.67%15.490.73
10/181,0531,0701,0481,061+1.43%22,600228億5542万-2.84%15.630.73
10/171,0311,0461,0271,046+2.65%33,700225億3230万-4.3%15.410.72
10/161,0201,0301,0151,019-0.2%35,300219億5068万-6.77%15.010.7
10/151,0371,0401,0211,021-1.35%35,600219億9376万-6.76%15.040.7
10/121,0371,0431,0321,035-0.1%29,200222億9534万-5.57%15.250.71
10/111,0301,0401,0191,036-1.05%65,000223億1689万-5.56%15.270.72
10/101,0631,0701,0471,047-1.04%43,700225億5384万-4.56%15.430.72
10/091,0911,1031,0571,058-4.86%28,100227億9080万-3.64%15.590.73
10/051,1151,1181,1031,112-1.42%16,100239億5403万+1.28%16.390.77
10/041,1331,1411,1251,128+0.36%12,800242億9869万+3.01%16.620.78
10/031,1501,1541,1241,124-2.43%17,700242億1253万+2.93%16.560.78
10/021,1481,1611,1461,1520%27,800248億1569万+5.79%16.970.8
10/011,1611,1691,1521,152+0.26%21,500248億1569万+6.18%16.970.8
09/281,1801,1801,1491,149-2.3%31,500247億5106万+6.39%16.930.79
09/271,1681,1911,1641,176+1.2%52,300253億3268万+9.29%17.330.81
09/261,1391,1621,1371,162+2.56%61,400250億3110万+8.6%17.120.8
09/251,1051,1331,1031,133+3.38%53,200244億640万+6.48%16.690.78
09/211,1071,1121,0931,096-0.99%63,800236億937万+3.4%16.150.76
09/201,1051,1141,0931,107+0.36%34,200238億4632万+4.73%16.310.76
09/191,0921,1041,0911,103+1.01%36,300237億6016万+4.65%16.250.76
09/181,0731,0971,0631,092+1.3%41,000235億2320万+3.8%16.090.75
09/141,0731,0781,0721,078+0.47%27,900232億2162万+2.67%15.880.74
09/131,0661,0771,0661,073-0.19%19,000231億1392万+2.29%15.810.74
09/121,0701,0751,0581,075-0.09%21,900231億5700万+2.58%15.840.74
09/111,0711,0771,0571,076+0.47%21,500231億7854万+2.77%15.850.74
09/101,0501,0751,0501,071+1.04%22,400230億7083万+2.39%15.780.74
09/071,0461,0651,0431,060+0.47%19,500228億3388万+1.34%15.620.73
09/061,0491,0591,0391,055+0.48%22,400227億2617万+0.76%15.550.73
09/051,0591,0591,0411,050-0.47%9,700226億1847万+0.29%15.470.72
09/041,0571,0581,0501,055+0.29%7,600227億2617万+0.67%15.550.73
09/031,0551,0621,0521,052+0.19%25,400226億6155万+0.29%15.50.73
08/311,0591,0591,0491,050-0.94%23,000226億1847万-0.1%15.470.72
08/301,0641,0641,0551,060+0.76%23,700228億3388万+0.76%15.620.73
08/291,0531,0541,0401,052+0.96%40,500226億6155万0%15.50.73
08/281,0641,0641,0381,042-1.61%58,400224億4613万-1.04%15.350.72
08/271,0681,0681,0511,059+0.95%22,000228億1234万+0.47%15.60.73
08/241,0441,0491,0381,049+1.55%8,500225億9692万-0.57%15.460.72
08/231,0341,0341,0221,033-0.39%19,600222億5226万-2.09%15.220.71
08/221,0201,0401,0161,037+1.67%17,100223億3843万-1.89%15.280.72
08/211,0271,0281,0131,020-0.49%17,900219億7222万-3.59%15.030.7
08/201,0281,0311,0201,025-0.1%17,600220億7993万-3.3%15.10.71
08/171,0311,0361,0241,026-0.29%60,700221億147万-3.3%15.120.71
08/161,0301,0311,0231,029-0.87%13,900221億6610万-3.11%15.160.71
08/151,0481,0491,0291,038-1.14%17,000223億5997万-2.26%15.290.72
08/141,0401,0501,0331,050+1.35%12,800226億1847万-1.22%15.470.72
08/131,0281,0491,0281,036-1.05%31,800223億1689万-2.54%15.270.72
08/101,0451,0521,0211,047+0.19%46,600225億5384万-1.6%15.430.72
08/091,0521,0531,0411,045-0.57%38,300225億1076万-1.79%15.40.72
08/081,0501,0601,0501,051-1.04%24,500226億4001万-1.22%15.490.73
08/071,0621,0621,0491,062-0.19%19,700228億7696万-0.19%15.650.73
08/061,0671,0811,0621,064-1.12%23,800229億2004万0%15.680.73