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
12/281,5741,5821,5411,570+0.64%66,600797億5231万-0.63%12.50.66
12/271,4601,5631,4581,560+8.11%96,800792億4433万-1.58%12.420.65
12/261,4071,4661,4061,443+0.49%102,900733億101万-9.3%11.490.6
12/251,4781,4781,4121,436-3.88%141,700729億4542万-10.31%11.430.6
12/211,5491,5701,4861,494+1.56%182,400758億9169万-7.26%11.890.62
12/201,5081,5101,4661,471-3.29%67,700747億2334万-9.14%11.710.62
12/191,4921,5301,4921,521+2.01%91,800772億6322万-6.52%12.110.64
12/181,5071,5071,4631,491-2.29%78,500757億3929万-8.7%11.870.62
12/171,5731,5731,5001,526-1.86%79,500775億1721万-7.18%12.150.64
12/141,5861,5861,5511,555-1.14%117,300789億9034万-5.87%12.380.65
12/131,5401,5901,5181,573+2.41%143,100799億470万-5.18%12.520.66
12/121,5411,5551,5341,536+0.99%75,300780億2519万-7.58%12.230.64
12/111,5381,5441,5171,521-1.55%38,600772億6322万-8.76%12.110.64
12/101,5541,5541,5261,545-0.58%84,100784億8237万-7.6%12.30.65
12/071,5601,5651,5401,554-0.19%69,700789億3954万-7.28%12.370.65
12/061,6001,6001,5541,557-3.29%79,300790億9194万-7.27%12.40.65
12/051,6151,6251,6051,610-2.31%59,600817億8421万-4.28%12.820.67
12/041,7291,7291,6481,648-5.07%45,500837億1452万-2.08%13.120.69
12/031,6961,7371,6691,736+2.84%96,100881億8472万+3.27%13.820.73
11/301,6501,6911,6501,688+2.37%87,500857億4643万+0.84%13.440.71
11/291,6771,6881,6441,649+0.06%71,700837億6532万-1.26%13.130.69
11/281,7071,7071,6191,648-3.91%105,700837億1452万-1.32%13.120.69
11/271,7201,7201,6831,715-0.29%39,000871億1797万+2.82%13.650.72
11/261,7271,7431,7161,720-0.41%57,800873億7195万+3.24%13.690.72
11/221,7001,7321,7001,727+1.23%35,700877億2754万+3.79%13.750.72
11/211,6741,7101,6701,706-0.23%27,200866億6079万+2.71%13.580.71
11/201,6801,7141,6761,710+1.79%46,800868億6398万+3.07%13.610.72
11/191,6941,7051,6741,680-0.83%42,700853億4005万+1.45%13.370.7
11/161,6991,7011,6661,694-0.12%35,800860億5122万+2.48%13.490.71
11/151,6411,7021,6351,696+1.44%50,700861億5281万+2.73%13.50.71
11/141,6751,6851,6521,672+0.42%53,800849億3367万+1.39%13.310.7
11/131,7681,7691,6611,665-5.83%93,200845億7808万+0.85%13.260.7
11/121,7301,7771,7201,768+1.9%58,500898億1024万+6.96%14.080.74
11/091,7051,7401,7051,735+1.46%50,500881億3392万+4.9%13.810.73
11/081,6921,7181,6861,710+2.58%48,900868億6398万+3.2%13.610.72
11/071,6671,6831,6501,667+0.6%71,000846億7968万+0.42%13.270.7
11/061,6621,6691,6501,657+1.1%35,700841億7170万-0.54%13.190.69
11/051,6191,6521,6021,639+0.12%39,600832億5734万-1.92%13.050.69
11/021,6231,6381,6051,637+0.31%60,200831億5575万-2.44%13.030.68
11/011,6351,6491,6241,632-0.43%48,000829億176万-3.09%12.990.68
10/311,6401,6471,6261,639+0.61%40,900832億5734万-3.13%13.050.69
10/301,5751,6361,5751,629+2.2%78,600827億4937万-4.12%12.970.68
10/291,5881,6121,5861,594+1.08%47,800809億7145万-6.57%12.690.67
10/261,5921,6011,5691,577-0.94%53,000801億789万-7.99%12.550.66
10/251,6321,6371,5891,592-2.45%79,000808億6986万-7.5%12.670.67
10/241,6061,6411,6001,632+1.94%52,300829億176万-5.39%12.990.68
10/231,6491,6511,6001,601-4.3%50,900813億2703万-7.3%12.750.67
10/221,6591,6821,6381,673+0.84%62,300849億8447万-3.18%13.320.7
10/191,6391,6641,6311,659+0.3%38,100842億7330万-3.88%13.210.69
10/181,6631,6741,6461,654-0.54%61,300840億1931万-4.17%13.170.69
10/171,6381,6781,6301,663+2.34%36,900844億7649万-3.65%13.240.7
10/161,6061,6341,6051,625+0.87%51,000825億4618万-5.85%12.940.68
10/151,6471,6611,6101,611-2.19%115,900818億3501万-6.72%12.830.67
10/121,6501,6641,6421,647-0.24%63,100836億6373万-4.74%13.110.69
10/111,6601,6781,6401,651-3.96%81,000838億6692万-4.57%13.140.69
10/101,7301,7551,7041,719-0.41%51,000873億2116万-0.64%13.690.72
10/091,7641,7731,7191,726-3.09%62,300876億7674万-0.12%13.740.72
10/051,7881,8021,7791,781-0.95%45,800904億7061万+3.13%14.180.74
10/041,8111,8151,7901,798-0.17%44,000913億3417万+4.35%14.310.75
10/031,8071,8421,8001,801-0.06%77,300914億8656万+4.83%14.340.75
10/021,8051,8271,7931,802+0.33%91,000915億3736万+5.2%14.350.75
10/011,7841,8081,7831,796-0.33%43,100912億3258万+5.21%14.30.75
09/281,8111,8341,7881,802+0.11%94,000915億3736万+5.94%14.350.75
09/271,8211,8211,7811,800-1.48%75,100914億3577万+6.26%14.330.75
09/261,8151,8331,7951,8270%85,900928億730万+8.36%14.540.76
09/251,8091,8271,7901,827+1.5%110,200928億730万+9.01%14.540.76
09/211,7821,8011,7611,800+1.18%121,100914億3577万+7.98%14.330.75
09/201,7701,7941,7581,779+1.37%90,200903億6902万+7.17%14.160.74
09/191,7171,7591,7171,755+3.17%77,000891億4987万+6.17%13.970.73
09/181,6401,7051,6341,701+2.1%90,800864億680万+3.15%13.540.71
09/141,6541,6791,6501,666+1.09%108,500846億2888万+1.28%13.260.7
09/131,6121,6581,6121,648+2.3%75,800837億1452万+0.18%13.120.69
09/121,6411,6471,5981,611-2.54%129,200818億3501万-2.25%12.830.67
09/111,6641,6661,6411,653-0.48%60,300839億6851万-0.12%13.160.69
09/101,6511,6651,6341,661+0.61%50,600843億7489万+0.06%13.220.69
09/071,6631,6631,6401,651-1.37%56,900838億6692万-0.78%13.140.69
09/061,6491,6841,6491,674+0.78%45,400850億3526万+0.3%13.330.7
09/051,6561,6771,6561,661+0.3%66,700843億7489万-0.84%13.220.69
09/041,6521,6681,6391,656+0.79%38,400841億2091万-1.6%13.180.69
09/031,6851,6851,6241,643-2.43%81,700834億6054万-2.9%13.080.69
08/311,6741,7011,6741,684-0.24%62,700855億4324万-1.06%13.410.7
08/301,7011,7011,6791,688+0.36%29,500857億4643万-1.17%13.440.71
08/291,6851,6881,6751,682+0.6%33,700854億4164万-1.92%13.390.7
08/281,6941,6981,6721,672-0.65%42,600849億3367万-2.73%13.310.7
08/271,6651,6911,6541,683+1.08%66,200854億9244万-2.38%13.40.7
08/241,6701,6701,6451,665+1.09%45,600845億7808万-3.59%13.260.7
08/231,6281,6611,6281,647+1.17%58,900836億6373万-4.85%13.110.69
08/221,6021,6341,6021,628+2.2%60,600826億9857万-6.22%12.960.68
08/211,5781,6001,5681,593+1.27%77,800809億2065万-8.61%12.680.67
08/201,6031,6031,5671,573-1.87%102,200799億470万-10.11%12.520.66
08/171,5801,6071,5761,603-0.87%81,800814億2863万-8.82%12.760.67
08/161,6031,6211,5821,617+0.12%57,000821億3980万-8.28%12.870.68
08/151,6431,6471,6061,615-1.7%55,100820億3820万-8.71%12.860.68
08/141,6111,6471,6011,643+2.18%71,800834億6054万-7.44%13.080.69
08/131,6641,6641,6021,608-3.31%122,900816億8262万-9.61%12.80.67
08/101,6661,6831,6351,663-4.32%258,100844億7649万-6.73%13.240.7
08/091,7561,7561,7211,738-1.47%87,700882億8631万-2.63%13.840.73
08/081,7751,7771,7581,764-0.79%61,600896億705万-1.18%14.040.74
08/071,7561,7781,7471,778+0.91%78,200903億1822万-0.28%14.150.74
08/061,7901,7971,7541,762-1.18%53,000895億546万-1.18%14.030.74