株価チャート

2018/07/25～2018/12/28

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
12/281,0291,0291,0281,028+2.7%30076億3201万-4.19%21.720.54
12/271,0021,0021,0011,001+0.1%1,30074億3156万-6.8%21.150.53
12/269901,0409901,0000%1,80074億2414万-7.06%21.130.52
12/259951,0229701,000-2.44%11,10074億2414万-7.32%21.130.52
12/211,0431,0431,0251,025-1.73%11,10076億974万-5.18%21.660.54
12/201,0421,0431,0421,043+0.1%2,10077億4337万-3.78%22.040.55
12/191,0631,0631,0421,042+0.87%1,20077億3595万-3.96%22.020.55
12/181,0961,0961,0211,033-6.09%6,00076億6913万-4.79%21.820.54
12/171,0901,1001,0901,100+0.92%1,10081億6655万+1.2%23.240.58
12/141,0901,0901,0901,0900%20080億9231万+0.37%23.030.57
12/131,0901,0901,0901,090-1.18%20080億9231万+0.55%23.030.57
12/121,0901,1031,0901,103+1.19%80081億8882万+1.75%23.30.58
12/111,1001,1001,0901,0900%1,00080億9231万+0.46%23.030.57
12/101,0901,0901,0901,090-1.89%30080億9231万+0.37%23.030.57
12/071,1111,1111,1111,111+0.09%10082億4821万+2.3%23.470.58
12/061,0901,1101,0901,110+0.45%60082億4079万+2.3%23.450.58
12/051,0901,1051,0901,105-0.27%90082億367万+1.94%23.350.58
12/041,0921,1081,0921,108-0.09%20082億2594万+2.31%23.410.58
12/031,0901,1091,0901,109+1.74%70082億3337万+2.4%23.430.58
11/301,0791,1091,0791,090-1.71%80080億9231万+0.74%23.030.57
11/291,0651,1091,0651,109+1.74%30082億3337万+2.4%23.430.58
11/281,0701,1101,0701,090-0.91%70080億9231万+0.65%23.030.57
11/271,0951,1001,0851,100+0.46%50081億6655万+1.48%23.240.58
11/261,0701,0951,0551,095+3.79%1,00081億2943万+0.92%23.130.57
11/221,0561,0561,0551,055-0.09%1,40078億3246万-2.76%22.290.55
11/211,0551,0561,0491,056-0.85%1,50078億3989万-2.94%22.310.55
11/201,0651,0651,0651,0650%2,00079億670万-2.29%22.50.56
11/191,0551,0701,0541,065+0.47%1,90079億670万-2.38%22.50.56
11/161,0751,0871,0571,060-2.48%1,50078億6958万-3.11%22.40.56
11/151,0871,0871,0871,087+1.59%30080億7004万-0.82%22.970.57
11/131,0851,0891,0591,070+1.42%40079億4382万-2.55%22.610.56
11/121,0701,0701,0551,055-1.4%1,90078億3246万-4.18%22.290.55
11/091,0701,0701,0701,0700%30079億4382万-3.17%22.610.56
11/081,0891,0891,0701,070+1.04%50079億4382万-3.43%22.610.56
11/071,0401,0801,0401,059-2.84%4,30078億6216万-4.68%22.370.56
11/061,0901,0901,0901,090-2.68%20080億9231万-2.24%23.030.57
11/051,1091,1201,1091,1200%30083億1503万+0.27%23.660.59
11/021,0811,1201,0801,120+3.23%80083億1503万+0.18%23.660.59
11/011,0901,0901,0801,085-0.37%60080億5519万-3.04%22.920.57
10/311,0901,0901,0711,089-0.09%1,30080億8488万-2.85%23.010.57
10/301,0741,0901,0741,090+1.21%1,40080億9231万-2.94%23.030.57
10/291,1001,1001,0711,077-2.18%1,60079億9579万-4.27%22.750.56
10/261,1011,1011,1011,101+2.23%10081億7397万-2.31%23.260.58
10/251,1061,1061,0751,077-3.32%7,40079億9579万-4.52%22.750.56
10/241,1101,1141,1101,114+0.36%1,00082億7049万-1.42%23.540.58
10/221,1101,1101,1101,1100%1,60082億4079万-1.68%23.450.58
10/191,1151,1151,1101,110-1.6%1,80082億4079万-1.77%23.450.58
10/181,1281,1281,1281,128+1.62%10083億7442万-0.27%23.830.59
10/171,1201,1271,1101,110-0.98%1,50082億4079万-1.86%23.450.58
10/161,1211,1211,1211,121+1.54%10083億2246万-0.88%23.680.59
10/151,1001,1261,1001,104+0.45%3,80081億9625万-2.3%23.320.58
10/121,1261,1261,0991,099-2.31%70081億5912万-2.74%23.220.58
10/111,1271,1271,1001,125-0.35%2,20083億5215万-0.44%23.770.59
10/101,1301,1501,1121,129-0.09%3,30083億8185万0%23.850.59
10/091,1451,1451,1301,130-1.31%1,00083億8927万+0.18%23.870.59
10/051,1451,1451,1451,145-0.26%60085億64万+1.6%24.190.6
10/041,1481,1481,1481,148-0.17%30085億2291万+1.95%24.250.6
10/031,1501,1501,1501,1500%50085億3776万+2.31%24.30.6
10/021,1691,1691,1391,1500%1,00085億3776万+2.5%24.30.6
09/281,1491,1501,1491,1500%20085億3776万+2.59%24.30.6
09/271,1501,1501,1501,1500%1,30085億3776万+2.77%24.30.6
09/261,1391,1501,1391,150+0.97%1,10085億3776万+2.86%24.30.6
09/251,1351,1391,1241,139+0.35%4,70084億5609万+2.15%24.060.6
09/211,1351,1351,1351,135+0.18%1,00084億2639万+1.89%23.980.6
09/201,1281,1331,1281,133+0.44%6,90084億1155万+1.89%23.940.59
09/191,1121,1281,1121,128-0.18%2,10083億7442万+1.53%23.830.59
09/181,1261,1301,1261,130+0.18%90083億8927万+1.8%23.870.59
09/141,1261,1281,1261,128+0.27%50083億7442万+1.81%23.830.59
09/131,1271,1271,1151,125+1.35%80083億5215万+1.63%23.770.59
09/121,1001,1101,1001,110-1.68%40082億4079万+0.27%23.450.58
09/111,1351,1351,1091,129-0.79%50083億8185万+1.99%23.850.59
09/101,1381,1381,1381,138+2.71%10084億4867万+2.89%24.040.6
09/071,0841,1081,0841,108-0.54%1,90082億2594万+0.27%23.410.58
09/061,1141,1141,1101,114-0.09%40082億7049万+0.81%23.540.58
09/051,1201,1201,1101,115+1.92%30082億7791万+0.9%23.560.58
09/041,1101,1111,0941,094+0.27%70081億2200万-0.82%23.110.57
09/031,1101,1101,0911,091-0.91%40080億9973万-1.09%23.050.57
08/311,1101,1151,1011,101-1.26%3,40081億7397万-0.09%23.260.58
08/291,1101,1151,1081,115+0.45%1,00082億7791万+1.27%23.560.58
08/281,1091,1151,1071,110+0.09%2,30082億4079万+1%23.450.58
08/271,1091,1091,0981,109+1%40082億3337万+1%23.430.58
08/241,1101,1101,0981,098-1.17%40081億5170万+0.18%23.20.58
08/231,1101,1111,1101,111-0.71%20082億4821万+1.46%23.470.58
08/211,0941,1191,0941,119+1.36%1,50083億761万+2.29%23.640.59
08/201,1111,1111,1041,104-0.63%2,20081億9625万+1.1%23.320.58
08/171,0821,1221,0801,111+2.68%13,40082億4821万+1.83%23.470.58
08/161,0901,0901,0821,082-1.64%80080億3291万-0.73%22.860.57
08/151,0991,1001,0991,1000%20081億6655万+0.92%23.240.58
08/131,1051,1051,1001,100-0.9%70081億6655万+1.1%23.240.58
08/101,1111,1111,0801,110+1.83%2,30082億4079万+2.12%23.450.58
08/091,1101,1101,0901,0900%20080億9231万+0.46%23.030.57
08/081,1001,1001,0901,090-1.8%70080億9231万+0.46%23.030.57
08/071,1101,1101,1101,1100%30082億4079万+2.3%23.450.58
08/061,1101,1101,1101,110+0.36%30082億4079万+2.3%23.450.58
08/021,1061,1061,1061,106+0.09%20082億1109万+2.03%23.370.58
08/011,1301,1301,1051,105-1.78%1,20082億367万+1.94%23.350.58
07/311,1001,1251,0951,125+1.63%1,50083億5215万+3.78%23.770.59
07/301,1011,1101,1001,107+0.64%1,50082億1852万+2.22%23.390.58
07/271,0901,1001,0901,100+1.38%60081億6655万+1.57%23.240.58
07/251,0791,0851,0791,085+0.65%40080億5519万+0.18%22.920.57