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
12/281,8701,9081,8701,877-1.31%26,900269億7530万-13.18%5.710.82
12/271,8701,9291,8621,902+5.2%52,400273億3459万-12.51%5.780.84
12/261,7771,8221,7771,808+1.57%42,400259億8367万-17.25%5.50.79
12/251,8151,8671,7751,780-8.76%128,000255億8127万-19.02%5.410.78
12/211,9962,0121,9281,951-4.64%43,100280億3879万-11.92%5.930.86
12/202,1502,1642,0242,046-5.37%40,700294億408万-8.04%6.220.9
12/192,1852,1852,1252,162+0.14%34,500310億7118万-3.18%6.570.95
12/182,2582,2582,1592,159-5.93%40,100310億2806万-3.49%6.560.95
12/172,3002,3232,2832,295-0.22%35,700329億8259万+2.23%6.981.01
12/142,2922,3112,2552,300-0.43%30,500330億5445万+2.31%6.991.01
12/132,2522,3192,2522,310+2.44%16,300331億9816万+2.58%7.021.01
12/122,2002,2742,2002,255+2.59%13,600324億773万0%6.860.99
12/112,2442,2442,1862,198-1.04%38,400315億8855万-2.83%6.680.97
12/102,2382,2502,1902,221-1.07%40,400319億1910万-2.24%6.750.98
12/072,2072,2492,1862,245+0.81%41,800322億6401万-1.58%6.830.99
12/062,2512,2512,2102,227-1.07%13,500320億533万-2.67%6.770.98
12/052,2512,2922,2382,251-1.87%12,600323億5024万-1.87%6.840.99
12/042,3332,3372,2772,294-2.05%23,400329億6822万-0.22%6.971.01
12/032,3502,3752,3182,342-0.09%28,100336億5805万+1.69%7.121.03
11/302,2872,3502,2872,344+2.85%29,200336億8679万+1.65%7.131.03
11/292,2562,2902,2342,279+2.06%21,000327億5264万-1.34%6.931
11/282,2282,2572,1922,233+0.81%33,100320億9155万-3.71%6.790.98
11/272,1902,2292,1902,215+1.47%23,400318億3287万-4.89%6.730.97
11/262,1622,1982,1412,183+0.97%27,500313億7298万-6.83%6.640.96
11/222,2012,2012,1552,162-1.68%17,600310億7118万-8.31%6.570.95
11/212,1502,2162,1422,199+1.48%46,400316億292万-7.37%6.690.97
11/202,1312,1922,1272,167+1.21%53,800311億4304万-9.18%6.590.95
11/192,1942,2022,1342,141-2.77%52,500307億6938万-10.79%6.510.94
11/162,2002,2102,1532,202+0.32%40,900316億4604万-8.82%6.690.97
11/152,2312,2312,1712,195-2.36%37,400315億4544万-9.67%6.670.96
11/142,2992,2992,2442,248-0.62%61,900323億713万-8.06%6.830.99
11/132,3002,3652,2542,262-3.54%168,100325億833万-8.01%6.880.99
11/122,3512,3632,3422,345-1.05%43,800337億116万-4.91%7.131.03
11/092,3952,3972,3602,370-1.99%26,100340億6045万-4.2%7.211.04
11/082,4002,4452,4002,418+1.38%18,000347億5028万-2.54%7.351.06
11/072,4102,4242,3712,385-1.77%26,700342億7602万-3.75%7.251.05
11/062,4412,4792,4022,428-0.53%8,400348億9400万-1.94%7.381.07
11/052,4132,4892,4012,441-0.29%16,700350億8083万-1.29%7.421.07
11/022,4062,4582,3842,448+0.91%33,300351億8143万-1.09%7.441.08
11/012,3882,4292,3502,426+1.8%18,500348億6525万-2.18%7.381.07
10/312,4062,4242,3552,383+0.46%30,400342億4728万-4.18%7.251.05
10/302,3722,4202,3482,372-0.55%42,400340億8919万-4.89%7.211.04
10/292,4072,4302,3722,385-1.41%20,700342億7602万-4.6%7.251.05
10/262,4592,4792,3462,419-1.27%66,200347億6465万-3.47%7.351.06
10/252,4792,5002,4462,450-2.39%46,800352億1017万-2.39%7.451.08
10/242,5092,5292,4582,510+1.5%23,600360億7246万-0.12%7.631.1
10/232,5052,5362,4652,473-3.17%60,300355億4071万-1.71%7.521.09
10/222,5702,5982,5452,554-0.62%23,000367億481万+1.43%7.771.12
10/192,5162,5852,5032,570+0.78%21,800369億3475万+2.11%7.811.13
10/182,5432,5932,5232,550+1.23%36,800366億4732万+1.35%7.751.12
10/172,5502,5702,5092,519+0.24%18,200362億180万+0.2%7.661.11
10/162,5202,5442,4802,513-0.16%26,100361億1557万+0.04%7.641.1
10/152,5692,6452,5102,517-2.1%43,600361億7306万+0.24%7.651.11
10/122,5302,6292,5302,571+0.08%44,400369億4912万+2.43%7.821.13
10/112,5242,5942,4722,569-1.27%113,400369億2038万+2.47%7.811.13
10/102,4652,6292,4612,602+6.73%132,700373億9464万+3.87%7.911.14
10/092,4992,5382,4372,438-3.98%55,900350億3771万-2.56%7.411.07
10/052,5912,5912,4172,539-0.08%170,500364億8923万+1.24%7.721.12
10/042,3902,6372,3552,541+8.36%325,800365億1798万+1.32%7.731.12
10/032,2992,3672,2902,345-0.17%169,800337億116万-6.39%7.131.03
10/022,3312,4102,3312,349+0.82%339,500337億5865万-6.23%7.141.03
10/012,3782,3962,3082,330-6.99%278,900334億8559万-6.95%7.081.02
09/282,6002,6672,4792,505-2.68%228,600360億60万+0.16%7.621.1
09/272,5972,6072,5682,574-1.27%8,700369億9224万+3.29%7.831.13
09/262,5482,6112,5382,607+2.32%18,000374億6650万+5.12%7.931.14
09/252,5282,5612,4902,548+1.07%26,100366億1858万+3.33%7.751.12
09/212,5412,5562,5202,521-0.2%9,900362億3055万+2.69%7.661.11
09/202,5152,5672,5152,5260%19,800363億240万+3.31%7.681.11
09/192,5322,5552,5062,526-0.2%21,800363億240万+3.74%7.681.11
09/182,5812,5812,5212,531-2.09%14,200363億7426万+4.41%7.71.11
09/142,5312,6162,5312,585+2.34%29,600371億5032万+7.26%7.861.14
09/132,4902,5502,4902,526+0.44%12,700363億240万+5.29%7.681.11
09/122,5522,5522,4872,515-1.53%16,900361億4432万+5.05%7.651.1
09/112,5182,5672,4852,554+2.57%21,400367億481万+6.91%7.771.12
09/102,4832,5142,4732,4900%23,400357億8503万+4.49%7.571.09
09/072,4822,5122,4632,490+0.16%19,900357億8503万+4.67%7.571.09
09/062,4882,5192,4562,486-0.12%19,400357億2754万+4.67%7.561.09
09/052,4902,5322,4652,489-0.04%18,300357億7066万+4.98%7.571.09
09/042,4992,5502,4832,490-0.64%20,000357億8503万+5.11%7.571.09
09/032,5442,5632,4862,506-1.69%27,200360億1497万+5.92%7.621.1
08/312,5402,5662,5102,549-0.74%14,700366億3295万+7.96%7.751.12
08/302,5522,6182,5402,568+1.1%53,600369億601万+9.18%7.811.13
08/292,4662,5632,4662,540+3%74,700365億361万+8.5%7.721.12
08/282,4102,5032,4032,466+4.49%72,800354億4011万+5.84%7.51.08
08/272,3152,3782,3102,360+1.94%20,000339億1674万+1.72%7.181.04
08/242,2702,3152,2702,315+2.03%10,300332億7002万+0.04%7.041.02
08/232,2822,2932,2522,269-0.53%11,600326億893万-1.82%6.91
08/222,2652,2832,2642,281+0.71%20,400327億8139万-1.26%6.941
08/212,2672,2922,2382,2650%19,500325億5144万-1.99%6.890.99
08/202,2682,3052,2542,265-0.04%5,500325億5144万-2.08%6.890.99
08/172,2602,3072,2602,266+0.44%11,500325億6581万-1.99%6.891
08/162,2652,2842,2242,256-0.84%14,700324億2210万-2.42%6.860.99
08/152,2702,2952,2312,275+0.71%16,500326億9516万-1.56%6.921
08/142,2472,2782,2152,259+2.82%28,700324億6521万-2.21%6.870.99
08/132,2682,2762,1752,197-4.44%46,500315億7418万-4.77%6.680.96
08/102,3432,3802,2862,299-4.25%39,000330億4007万-0.3%6.991.01
08/092,3942,4212,3722,401+0.08%37,200345億597万+4.39%7.31.05
08/082,4352,4412,3822,399-0.25%21,900344億7722万+4.62%7.291.05
08/072,3842,4402,3802,405+0.88%19,800345億6345万+5.16%7.311.06
08/062,4012,4112,3812,384-0.17%11,800342億6165万+4.52%7.251.05