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
12/283,1553,2703,1553,190-0.78%384,1002558億2205万-6.01%1.530.66
12/273,1403,2503,1103,215+7.81%392,1002578億2692万-5.8%1.550.66
12/262,9503,0952,9112,982+4.63%643,8002391億4149万-13.16%1.430.62
12/252,9803,0502,8232,850-6.56%1,269,5002285億5575万-17.8%1.370.59
12/213,1103,1802,9323,050-2.24%753,1002445億9475万-12.98%1.470.63
12/203,2803,2953,1003,120-4.59%503,2002502億840万-11.64%1.50.64
12/193,2303,3253,2003,270+1.08%397,6002622億3765万-7.97%1.570.68
12/183,2403,2703,1403,235-0.77%532,2002594億3082万-9.46%1.560.67
12/173,1103,3403,0953,260+3.49%671,4002614億3570万-9.01%1.570.67
12/143,1953,2203,1253,150-2.33%608,8002526億1425万-12.69%1.510.65
12/133,2453,3303,2103,225-0.31%565,3002586億2887万-11.3%1.550.67
12/123,1203,2753,1203,235+2.21%443,5002594億3082万-11.49%1.560.67
12/113,2503,3153,1053,165-2.91%788,0002538億1717万-13.78%1.520.65
12/103,3053,3653,1553,260-5.37%1,152,2002614億3570万-11.56%1.570.67
12/073,5103,5153,3953,445-2.41%466,2002762億7177万-6.84%1.660.71
12/063,5603,6003,5003,530-1.4%387,8002830億8835万-4.57%1.70.73
12/053,5853,6653,5053,580-2.98%459,1002870億9810万-3.09%1.720.74
12/043,7403,7903,6753,690-1.47%351,3002959億1955万+0.08%1.770.76
12/033,7703,7953,6953,745+0.13%279,1003003億3027万+1.9%1.80.77
11/303,7103,7603,6453,740-1.06%275,3002999億2930万+2.1%1.80.77
11/293,8303,8703,7653,780-0.13%165,5003031億3710万+3.45%1.820.78
11/283,7953,8603,7803,785-0.26%224,9003035億3807万+3.73%1.820.78
11/273,7953,8353,7203,795+0.4%160,7003043億4002万+4.23%1.820.78
11/263,8103,8203,7603,780+0.13%114,3003031億3710万+3.9%1.820.78
11/223,7303,7853,6903,775+3.14%151,0003027億3612万+3.94%1.810.78
11/213,7403,7503,6403,660-2.53%146,8002935億1370万+0.8%1.760.76
11/203,7253,8153,7153,755-1.05%193,9003011億3222万+3.44%1.810.78
11/193,8103,8653,7453,795-0.26%175,3003043億4002万+4.83%1.820.78
11/163,7553,9103,7403,805+2.84%879,2003051億4197万+5.55%1.830.79
11/153,7103,9903,6703,700+1.09%1,231,3002967億2150万+3.09%1.780.76
11/143,7453,8553,6553,660-2.79%554,4002935億1370万+2.32%1.760.76
11/133,3803,7703,3203,765+7.57%923,1003019億3417万+5.43%1.810.78
11/123,7103,7153,5003,500-9.91%557,8002806億8250万-1.49%1.680.72
11/093,8353,9753,8053,885+1.3%385,5003115億5757万+9.41%1.870.8
11/083,8003,9853,7753,835+3.51%556,6003075億4782万+8.49%1.840.79
11/073,7103,7453,5903,705+1.79%280,7002971億2247万+5.68%1.780.77
11/063,5603,6553,5303,640+2.82%215,7002919億980万+4.48%1.750.75
11/053,5453,6403,5053,540-0.28%162,1002838億9030万+2.02%1.70.73
11/023,5503,5653,4603,550+2.31%223,1002846億9225万+2.39%1.710.73
11/013,4203,5303,3903,470+1.46%165,9002782億7665万+0.06%1.670.72
10/313,4003,4553,3753,420+0.59%235,7002742億6690万-1.27%1.640.71
10/303,3303,4453,3203,400+0.15%311,2002726億6300万-2.33%1.630.7
10/293,4303,5653,3603,395-1.02%365,0002722億6202万-2.78%1.630.7
10/263,5903,6153,3753,430-2.56%585,4002750億6885万-1.97%1.650.71
10/253,5853,6303,5203,520-3.83%356,2002822億8640万+0.31%1.690.73
10/243,6903,8403,6503,660+1.81%421,5002935億1370万+4.24%1.760.76
10/233,7153,7303,5753,595-3.1%243,4002883億102万+2.51%1.730.74
10/223,6853,7303,6203,710+2.34%206,0002975億2345万+5.82%1.780.77
10/193,6803,7353,5603,625-3.33%410,2002907億687万+3.63%1.740.75
10/183,6853,8353,6403,750+2.74%500,4003007億3125万+7.2%1.80.77
10/173,5603,6603,5153,650+4.14%417,4002927億1175万+4.64%1.750.75
10/163,4203,5153,3753,505+3.09%340,2002810億8347万+0.55%1.690.72
10/153,6253,6353,3953,400-0.44%535,4002726億6300万-2.55%1.630.7
10/123,3903,5353,3653,415+0.74%399,9002738億6592万-2.46%1.640.71
10/113,3453,4953,3353,390-3.69%597,2002718億6105万-3.5%1.630.7
10/103,3503,5803,3203,520+6.51%923,8002822億8640万-0.11%1.690.73
10/093,4203,4503,2653,305-4.76%562,1002650億4447万-6.4%1.590.68
10/053,5703,8003,3703,4700%1,697,7002782億7665万-2.25%1.670.72
10/043,2753,5303,2003,470+11.4%2,711,7002782億7665万-2.61%1.670.72
10/033,1003,1953,1003,115-0.95%699,3002498億742万-12.87%1.50.64
10/023,2453,2503,0703,145-4.84%1,320,0002522億1327万-12.76%1.510.65
10/013,4003,4153,2803,305-4.62%1,119,7002650億4447万-8.95%1.590.68
09/283,5703,5953,4503,465-2.81%794,0002778億7567万-5.07%1.670.72
09/273,5303,6403,4853,565+5.47%1,643,1002858億9517万-2.6%1.710.74
09/263,8303,8353,3253,380-11.75%3,744,0002710億5910万-7.73%1.620.7
09/253,6853,8503,6353,830+4.08%278,0003071億4685万+4.3%1.840.79
09/213,6453,6803,5603,680+2.65%179,6002951億1760万+0.46%1.770.76
09/203,7103,7153,5753,585-2.45%189,3002874億9907万-2.13%1.720.74
09/193,5703,7303,5503,675+2.94%304,1002947億1662万+0.14%1.770.76
09/183,6003,6203,5353,570+0.28%189,0002862億9615万-2.94%1.720.74
09/143,6003,6253,5453,5600%111,2002854億9420万-3.5%1.710.74
09/133,5603,6353,5453,560+1.57%127,6002854億9420万-4.02%1.710.74
09/123,5953,6403,4853,505-3.71%251,2002810億8347万-5.73%1.690.72
09/113,5003,6903,3853,640+4.15%539,5002919億980万-2.41%1.750.75
09/103,5553,5953,4853,495-2.65%196,9002802億8152万-6.3%1.680.72
09/073,5603,6303,4703,590-0.14%350,1002879億5万-3.75%1.730.74
09/063,6853,7003,5953,595-2.97%161,9002883億102万-3.72%1.730.74
09/053,7503,7503,6903,705-0.13%97,0002971億2247万-0.83%1.780.77
09/043,7003,7303,6403,710+1.5%118,5002975億2345万-0.62%1.780.77
09/033,7103,7353,6103,655-1.35%173,1002931億1272万-2.04%1.760.76
08/313,7403,7753,6853,705-1.98%342,7002971億2247万-0.94%1.780.77
08/303,8053,8153,7303,780-0.13%231,1003031億3710万+0.72%1.820.78
08/293,7953,8103,7753,785+0.26%146,1003035億3807万+0.5%1.820.78
08/283,8953,8953,7353,775-2.08%258,1003027億3612万-0.03%1.810.78
08/273,8103,8603,7953,855+1.72%177,9003091億5172万+1.74%1.850.8
08/243,7903,8203,7203,790-0.26%213,1003039億3905万-0.26%1.820.78
08/233,7153,8103,7153,800+2.29%312,4003047億4100万-0.42%1.830.79
08/223,6753,7353,6703,715+2.2%291,7002979億2442万-3.2%1.790.77
08/213,6403,6753,5953,635+0.69%439,1002915億882万-5.93%1.750.75
08/203,6553,7853,5953,6100%433,0002895億395万-7.27%1.740.75
08/173,6703,7253,5953,610-1.5%477,9002895億395万-7.96%1.740.75
08/163,7203,7453,6003,665-2.66%559,4002939億1467万-7.22%1.760.76
08/153,9003,9253,7603,765-2.71%295,4003019億3417万-5.31%1.810.78
08/143,8953,9003,7753,870+0.39%214,1003103億5465万-3.27%1.860.8
08/133,9603,9653,6853,855-4.81%581,2003091億5172万-4.18%1.850.8
08/104,1454,4203,8954,050+6.72%941,4003247億8975万+0.17%1.950.84
08/093,7953,8603,7453,795+0.13%362,3003043億4002万-6.37%1.820.78
08/083,7153,8603,7003,790+3.55%652,3003039億3905万-7.31%1.820.78
08/073,5453,7703,5453,660+4.87%514,0002935億1370万-11.4%1.760.76
08/063,7303,7303,3203,490-5.55%761,0002798億8055万-16.53%1.680.72