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
12/281,0011,003979992-3.03%10,50095億8701万-7.89%13.420.7
12/271,0091,0249691,023+11.32%19,10098億8660万-5.37%13.830.72
12/26940948904919-2.96%29,70088億8151万-15.22%12.430.65
12/25998998946947-4.92%23,60091億5211万-13.2%12.810.67
12/211,0001,000990996-1.58%20,10096億2566万-9.21%13.470.7
12/201,0371,0371,0081,012-2.5%12,00097億8029万-8.08%13.690.71
12/191,0211,0501,0211,038+0.29%9,200100億3157万-5.98%14.040.73
12/181,0291,0551,0291,035-4.96%23,700100億257万-6.42%140.73
12/171,0991,1111,0851,089-0.91%10,600105億2445万-1.8%14.730.77
12/141,1181,1261,0961,099-1.88%14,000106億2109万-0.99%14.860.78
12/131,1301,1351,1201,120-0.36%10,200108億2404万+0.81%15.150.79
12/121,0941,1321,0941,124+3.59%7,500108億6270万+1.17%15.20.79
12/111,1151,1191,0851,085-2.69%11,200104億8579万-2.43%14.670.77
12/101,1411,1521,0861,115-3.46%12,200107億7572万+0.27%15.080.79
12/071,1461,1621,1401,155+0.52%15,400111億6229万+4.05%15.620.82
12/061,1611,1691,1451,149-1.03%14,900111億431万+3.79%15.540.81
12/051,1361,1691,1361,161+2.2%14,500112億2028万+5.07%15.70.82
12/041,1351,1431,1331,136+0.09%17,400109億7867万+2.9%15.360.8
12/031,1331,1391,1261,135+3.09%13,100109億6901万+2.99%15.350.8
11/301,1001,1051,0861,101+0.09%14,200106億4042万0%14.890.78
11/291,1201,1451,0991,100-1.61%21,100106億3075万-0.18%14.880.78
11/281,0801,1251,0801,118+3.71%14,300108億471万+1.18%15.120.79
11/271,0941,1001,0721,078-1.01%18,200104億1814万-2.62%14.580.76
11/261,0991,1101,0881,089-1.18%9,100105億2445万-1.98%14.730.77
11/221,1351,1351,0911,102-0.27%7,000106億5008万-1.17%14.90.78
11/211,0971,1151,0901,105+0.91%4,800106億7908万-1.16%14.940.78
11/201,0801,1041,0801,095+0.37%6,500105億8243万-2.41%14.810.77
11/191,0861,1171,0861,091+0.46%7,300105億4378万-3.02%14.750.77
11/161,0911,0931,0821,086-1.45%8,200104億9545万-3.81%14.690.77
11/151,0911,1041,0861,102+0.55%11,400106億5008万-2.74%14.90.78
11/141,1061,1101,0961,096+0.46%6,300105億9210万-3.52%14.820.77
11/131,0841,1001,0831,091-1.8%14,400105億4378万-4.38%14.750.77
11/121,1181,1331,1061,111-0.63%11,300107億3706万-3.14%15.020.78
11/091,1331,1331,1111,118+0.18%9,900108億471万-3.12%15.120.79
11/081,1541,1621,1161,116-0.62%9,000107億8538万-3.79%15.090.79
11/071,1301,1731,1191,123-1.14%9,600108億5303万-3.77%15.190.79
11/061,1011,1951,0971,136+4.6%20,500109億7867万-3.15%15.360.8
11/051,0941,1111,0821,086+0.56%9,200104億9545万-7.89%14.690.77
11/021,1031,1031,0781,080+0.65%10,000104億3747万-9.01%14.610.76
11/011,1001,1011,0701,073-2.45%18,000103億6982万-10.28%14.510.76
10/311,1391,1391,0901,100-3.34%26,200106億3075万-8.71%14.880.78
10/301,0791,1481,0671,138+5.37%28,000109億9800万-6.34%15.390.8
10/291,1181,1421,0801,080-2.09%21,800104億3747万-11.4%14.610.76
10/261,1401,1481,1001,103-1.96%12,600106億5975万-10.03%14.920.78
10/251,1751,1751,1211,125-4.98%18,200108億7236万-8.54%15.210.79
10/241,1721,1921,1701,184+1.11%15,800114億4256万-3.9%16.010.84
10/231,1921,2001,1711,171-0.85%13,900113億1692万-4.95%15.840.83
10/221,1821,1881,1661,1810%8,700114億1357万-4.14%15.970.83
10/191,1861,1911,1771,181-0.67%6,500114億1357万-3.98%15.970.83
10/181,1901,2081,1801,189-0.17%7,900114億9088万-3.25%16.080.84
10/171,1791,1931,1781,191+2.06%7,600115億1021万-3.01%16.110.84
10/161,1851,1851,1671,167-1.6%12,400112億7826万-4.81%15.780.82
10/151,2011,2061,1861,186-0.59%9,000114億6189万-3.34%16.040.84
10/121,1891,2051,1891,193+0.42%10,500115億2954万-2.69%16.130.84
10/111,1901,2041,1821,188-2.62%14,600114億8122万-3.18%16.070.84
10/101,2341,2401,2161,220-1.69%6,200117億9047万-0.65%16.50.86
10/091,2621,2621,2161,241-2.28%5,000119億9342万+1.06%16.780.88
10/051,2651,2741,2541,270-0.86%4,500122億7369万+3.42%17.170.9
10/041,2881,2901,2781,281-0.54%7,700123億8000万+4.32%17.320.9
10/031,2931,2941,2831,288+0.39%5,300124億4765万+4.89%17.420.91
10/021,2751,2881,2751,283+1.1%7,700123億9933万+4.82%17.350.91
10/011,2961,2981,2601,269-1.78%8,300122億6403万+3.85%17.160.9
09/281,3061,3061,2841,292-0.23%7,100124億8631万+5.81%17.470.91
09/271,3111,3111,2811,295-1.6%8,600125億1530万+6.32%17.510.91
09/261,3361,3361,2921,316-2.52%11,300127億1825万+8.31%17.80.93
09/251,2571,3501,2391,350+9.4%24,900130億4684万+11.48%18.260.95
09/211,2541,2601,2151,234-1.67%27,300119億2577万+2.15%16.690.87
09/201,2001,2651,1941,255+4.58%28,100121億2873万+3.8%16.970.89
09/191,1841,2261,1841,200+1.18%16,600115億9719万-0.83%16.230.85
09/181,1781,1861,1641,186+1.28%10,200114億6189万-2.31%16.040.84
09/141,1581,1771,1571,171+0.26%16,700113億1692万-3.86%15.840.83
09/131,1471,1751,1471,168+1.83%8,200112億8793万-4.65%15.80.82
09/121,1461,1561,1391,147-0.86%6,800110億8498万-6.97%15.510.81
09/111,1721,1721,1341,157+0.26%10,800111億8162万-6.77%15.650.82
09/101,1371,1571,1361,154+0.61%6,900111億5263万-7.53%15.610.81
09/071,1661,1691,1451,147-2.3%9,600110億8498万-8.53%15.510.81
09/061,1811,1811,1651,174-0.68%6,200113億4591万-6.97%15.880.83
09/051,1921,2081,1781,182-1.34%11,700114億2323万-6.71%15.980.83
09/041,2291,2291,1981,198-2.6%9,300115億7786万-6.11%16.20.85
09/031,2271,2351,1971,230+1.32%10,200118億8712万-4.13%16.630.87
08/311,2501,2501,2141,214-2.88%11,200117億3249万-6.11%16.420.86
08/301,2641,2791,2301,250-1.11%11,900120億8040万-3.99%16.90.88
08/291,2571,2681,2401,2640%7,100122億1570万-3.29%17.090.89
08/281,2251,2751,2181,264+4.46%21,800122億1570万-3.51%17.090.89
08/271,2161,2421,1911,210-1.47%22,000116億9383万-7.91%16.360.85
08/241,2401,2551,2191,228-0.16%7,700118億6779万-7.04%16.610.87
08/231,2231,2301,2021,230+0.24%8,400118億8712万-7.24%16.630.87
08/221,2091,2391,2091,227+1.57%5,000118億5812万-7.88%16.590.87
08/211,2301,2411,1971,208-1.79%8,300116億7450万-9.72%16.340.85
08/201,2831,2831,2241,230-3.45%7,300118億8712万-8.55%16.630.87
08/171,2861,2861,2721,274+1.43%3,100123億1235万-5.56%17.230.9
08/161,2751,2751,2561,256-2.26%8,600121億3839万-7.1%16.990.89
08/151,3001,3001,2811,285-1%5,000124億1866万-5.1%17.380.91
08/141,3221,3221,2821,298+0.46%11,300125億4429万-4.21%17.550.92
08/131,3281,3281,2891,292-3.44%15,600124億8631万-4.79%17.470.91
08/101,3881,3881,3381,338-3.04%10,800129億3086万-1.47%18.090.94
08/091,3451,3971,3441,380+2.45%12,900133億3677万+1.77%18.660.97
08/081,3511,3601,3211,347+1.51%11,000130億1784万-0.52%18.220.95
08/071,3061,3421,3061,327+1.61%12,200128億2456万-1.85%17.950.94
08/061,3301,3301,3031,306-2.61%8,000126億2161万-3.47%17.660.92