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
12/281,3521,3711,2881,322-5.71%50,900145億4200万-21.22%25.762.48
12/271,3021,4631,2861,402+14.45%67,700154億2200万-17.53%27.322.63
12/261,2541,2771,1801,225+8.99%96,000134億7500万-28.78%23.872.3
12/251,1731,2421,0981,124-18.73%231,900123億6400万-35.81%21.92.11
12/211,3851,4251,3001,383-5.53%70,700152億1300万-22.39%26.952.59
12/201,5591,5791,4101,464-8.44%60,500161億400万-18.76%28.532.74
12/191,5911,6241,5471,599+0.5%21,300175億8900万-11.41%31.163
12/181,6291,6781,5301,591-5.3%29,100175億100万-11.81%312.98
12/171,7321,7321,6191,680-6.15%39,400184億8000万-6.93%32.743.15
12/141,8501,8751,7821,790-2.93%60,500196億9000万-0.72%34.883.36
12/131,8271,8481,7771,844+0.93%49,900202億8400万+2.62%35.933.46
12/121,7611,8481,7611,827+2.99%26,900200億9700万+2.3%35.63.42
12/111,7851,8681,7591,774-0.78%51,900195億1400万-0.06%34.573.33
12/101,8001,8601,7631,788-1.16%22,700196億6800万+1.13%34.843.35
12/071,8821,8821,8091,809-1.79%18,500198億9900万+2.67%35.253.39
12/061,8501,8721,8041,842+0.05%35,100202億6200万+5.14%35.893.45
12/051,8501,8791,8401,841-0.22%31,300202億5100万+5.87%35.873.45
12/041,8401,8861,8091,845+1.26%60,900202億9500万+6.96%35.953.46
12/031,8091,8371,7801,822+1.22%37,500200億4200万+6.74%35.53.42
11/301,7841,8091,7591,800+1.52%34,000198億+6.26%35.073.37
11/291,7711,8201,7541,773-0.34%35,600195億300万+5.22%34.553.32
11/281,8501,8521,7761,779-5.67%68,700195億6900万+5.83%34.673.33
11/271,8921,9101,8711,8860%13,500207億4600万+12.4%36.753.54
11/261,9011,9211,8701,886+1.34%24,500207億4600万+12.66%36.753.54
11/221,8571,8831,8301,861+0.16%31,200204億7100万+11.44%36.263.49
11/211,8641,9131,8301,858-2.42%23,500204億3800万+11.39%36.23.48
11/201,9882,0181,9011,904-4.8%53,300209億4400万+14.29%37.13.57
11/191,9102,0221,9102,000+5.26%131,400220億+20.34%38.973.75
11/161,8031,9101,8021,900+0.9%109,200209億+14.87%37.023.56
11/151,5101,9231,5101,883+21.48%380,800207億1300万+13.91%36.693.53
11/141,5501,5991,5201,550-1.08%51,100170億5000万-6.06%30.22.91
11/131,5501,6131,5501,567-3.27%33,800172億3700万-5.89%30.532.94
11/121,6341,6541,5991,620-0.31%35,300178億2000万-3.46%31.573.04
11/091,6371,6541,5991,625-0.79%25,800178億7500万-3.96%31.663.05
11/081,5851,6461,5851,638+3.74%33,300180億1800万-4.04%31.923.07
11/071,5371,5861,5071,579+1.87%28,300173億6900万-8.25%30.772.96
11/061,6101,6101,5371,550-3.25%28,800170億5000万-10.92%30.22.91
11/051,5971,6741,5931,602-2.02%36,500176億2200万-9.08%31.223
11/021,5391,6441,5391,635+5.83%41,600179億8500万-8.2%31.863.07
11/011,5401,5791,5201,545+0.46%32,200169億9500万-14.02%30.112.9
10/311,4801,5511,4631,538+3.99%49,100169億1800万-15.31%29.972.88
10/301,4401,5181,3891,479+6.48%88,900162億6900万-19.44%28.822.77
10/291,4651,4841,3771,389-7.09%101,700152億7900万-25.28%27.072.6
10/261,5811,6111,4641,495-5.02%81,300164億4500万-20.61%29.132.8
10/251,6051,6221,5731,574-6.2%75,000173億1400万-17.2%30.672.95
10/241,7181,7271,6621,678-2.16%36,500184億5800万-12.38%32.73.15
10/231,7671,7671,7011,715-3.92%52,700188億6500万-10.91%33.423.21
10/221,7701,8201,7501,785+0.85%31,200196億3500万-7.56%34.783.35
10/191,7901,7921,7571,770-2.43%52,700194億7000万-8.72%34.493.32
10/181,8611,8701,8001,814-0.55%59,000199億5400万-6.93%35.353.4
10/171,8301,8391,8051,824+1.28%57,300200億6400万-6.94%35.543.42
10/161,7811,8281,7811,801+0.56%35,800198億1100万-8.49%35.093.38
10/151,9001,9001,7911,791-4.38%42,200197億100万-9.45%34.93.36
10/121,8101,8901,7801,873+2.86%70,600206億300万-5.97%36.53.51
10/111,8001,8661,7871,821-5.16%116,100200億3100万-9.36%35.483.41
10/101,9191,9411,8801,920+1.05%66,600211億2000万-5.19%37.413.6
10/091,9201,9381,8921,900-2.66%33,500209億-6.91%37.023.56
10/051,9801,9941,9351,952-2.4%63,200214億7200万-5.1%38.043.66
10/041,9962,0221,9862,000+0.5%36,800220億-3.24%38.973.75
10/032,0362,0721,9791,990-3.16%86,000218億9000万-4.14%38.783.73
10/022,1502,1752,0312,055-2.88%98,700226億500万-1.63%40.043.85
10/012,0712,1392,0502,116+2.22%107,000232億7600万+1.05%41.233.97
09/282,0252,1222,0182,070+2.27%58,000227億7000万-1%40.343.88
09/272,0302,0371,9722,024-0.3%67,400222億6400万-3.16%39.443.79
09/262,0112,0521,9912,030+0.4%67,500223億3000万-2.82%39.563.81
09/252,0622,0772,0132,022-2.13%54,300222億4200万-3.16%39.43.79
09/212,0162,0902,0152,066+3.98%99,500227億2600万-1.05%40.263.87
09/201,9992,0731,9801,987+1.64%115,800218億5700万-4.79%38.723.72
09/191,9371,9641,9201,955+2.36%85,000215億500万-6.64%38.093.66
09/181,9091,9571,8731,910-1.19%85,300210億1000万-9.22%37.223.58
09/141,8501,9701,8411,933+3.42%105,100212億6300万-8.43%37.673.62
09/131,9801,9831,8601,869-5.61%162,600205億5900万-11.96%36.423.5
09/122,0152,0401,9801,980-1.83%110,300217億8000万-7.48%38.583.71
09/112,0702,1152,0082,017-3.35%51,300221億8700万-6.19%39.33.78
09/102,0252,0952,0052,087+2.91%57,900229億5700万-3.51%40.673.91
09/071,9922,0401,9902,028-0.88%57,200223億800万-6.54%39.523.8
09/062,0352,0781,9862,046-5.32%159,900225億600万-6.19%39.873.84
09/052,2102,2372,1612,161-5.47%97,200237億7100万-1.73%42.114.05
09/042,2402,2982,2152,286+3.21%74,900251億4600万+3.07%44.544.29
09/032,3012,3222,2112,215-4.73%62,900243億6500万-0.94%43.164.15
08/312,2422,3332,2252,325+1.44%76,800255億7500万+2.88%45.34.36
08/302,2732,3312,1862,292+3.48%125,300252億1200万+0.75%44.664.3
08/292,1912,2682,1702,215-0.36%78,100243億6500万-3.32%43.164.15
08/282,3982,3982,2092,223-4.02%142,700244億5300万-3.89%43.324.17
08/272,2652,3262,2202,316+6.68%156,600254億7600万-0.6%45.134.34
08/242,0982,2212,0982,171+5.95%125,800238億8100万-7.1%42.34.07
08/232,0202,0742,0112,049-0.15%38,900225億3900万-12.77%39.933.84
08/221,9892,0821,9572,052+3.74%94,000225億7200万-13.16%39.983.85
08/212,0012,0151,9561,978-1.79%93,500217億5800万-16.65%38.543.71
08/202,0552,0652,0052,014-1.08%46,700221億5400万-15.77%39.243.78
08/172,0572,0751,9802,036+0.44%116,500223億9600万-15.27%39.673.82
08/162,1032,1402,0192,027-6.72%166,700222億9700万-16.03%39.53.8
08/152,0292,1942,0082,173-1.05%353,700239億300万-10.39%42.344.07
08/142,1102,2312,1052,196+5.02%139,200241億5600万-9.67%42.794.12
08/132,1502,1982,0772,091-6.48%115,900230億100万-14.09%40.743.92
08/102,3002,3302,2102,236-2.14%65,000245億9600万-8.25%43.574.19
08/092,2302,2902,1612,285+2.24%167,900251億3500万-5.97%44.524.28
08/082,3112,3322,2312,235-4.04%113,900245億8500万-7.8%43.554.19
08/072,2612,3452,2562,329+2.28%52,400256億1900万-3.84%45.384.37
08/062,2602,3692,2332,277-0.78%136,200250億4700万-5.99%44.374.27