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
12/281,0701,1721,0701,172+8.62%711,800366億8313万+0.26%-2.06
12/271,0681,1071,0501,079+7.04%553,800337億7226万-7.7%-1.9
12/261,0101,0409871,008+2.96%425,600315億4999万-14.14%-1.77
12/259311,004930979-4.11%571,000306億4230万-17.24%-1.72
12/211,0291,0741,0081,021-1.83%682,100319億5689万-14.2%-1.79
12/201,0451,0881,0261,040-1.7%481,600325億5158万-13.19%-1.83
12/191,0531,0971,0391,058+0.47%265,100331億1497万-12.13%-1.86
12/181,0311,0861,0141,053-1.59%413,800329億5847万-12.76%-1.85
12/171,1021,1111,0661,070-4.72%360,300334億9057万-11.72%-1.88
12/141,1141,1241,0071,123+0.27%804,500351億4945万-7.42%-1.97
12/131,2501,2591,1151,120-10.33%738,500350億5555万-7.51%-1.97
12/121,2501,2861,2261,249-0.08%364,500390億9320万+3.22%-2.19
12/111,2381,2501,1871,250+2.97%403,300391億2450万+3.82%-2.2
12/101,2081,2261,1721,214-2.72%528,800379億9771万+1.25%-2.13
12/071,2081,2551,1851,248+4.35%434,400390億6190万+4.52%-2.19
12/061,2401,2621,1721,196-4.09%421,800374億3432万+0.67%-2.1
12/051,2501,2971,2331,247-2.58%498,100390億3060万+5.23%-2.19
12/041,3151,3321,2751,280-3.18%494,400400億6348万+8.94%-2.25
12/031,3901,3901,2971,322-4.13%682,900413億7807万+13.77%-2.32
11/301,3431,3791,3031,379+2.99%625,900431億6214万+20.23%-2.42
11/291,3501,3631,2771,339+0.15%947,600419億1016万+18.39%-2.35
11/281,2081,3441,2081,337+11.32%1,615,900418億4756万+19.48%-2.35
11/271,1391,2331,1311,201+6.57%784,800375億9081万+8.79%-2.11
11/261,1131,1371,0821,127+0.99%359,300352億7464万+2.92%-1.98
11/221,1851,2051,0891,116-5.02%529,400349億3035万+2.39%-1.96
11/211,1841,2301,1701,175-2.57%328,000367億7703万+8.29%-2.06
11/201,2011,2491,1951,206-2.03%428,700377億4731万+11.98%-2.12
11/191,1651,2321,1461,231+6.21%467,100385億2980万+15.48%-2.16
11/161,2191,2541,1551,159-5.16%564,400362億7623万+9.96%-2.04
11/151,1521,2521,1421,222+4.71%769,600382億4811万+16.83%-2.15
11/141,1421,1921,1421,167+2.01%411,200365億2663万+12.86%-2.05
11/131,1561,1601,0621,144-3.05%697,900358億674万+11.61%-2.01
11/121,0521,1899921,180+9.06%979,300369億3352万+15.91%-2.07
11/091,0961,1181,0731,082-1.28%274,500338億6616万+7.13%-1.9
11/081,1091,1131,0681,096+1.29%262,400343億436万+8.84%-1.93
11/071,0981,1301,0741,082-0.92%309,900338億6616万+7.66%-1.9
11/061,1151,1211,0701,092-2.76%285,600341億7916万+8.66%-1.92
11/051,0841,1361,0841,123+2.37%386,100351億4945万+11.52%-1.97
11/021,1121,1251,0661,097-0.45%329,600343億3566万+8.94%-1.93
11/011,1241,1681,0821,102-1.69%838,300344億9215万+9.22%-1.94
10/311,0111,1251,0051,121+12.32%1,392,100350億8685万+11.32%-1.97
10/309381,003925998+5.61%704,100312億3700万-0.4%-1.75
10/29978993940945-1.87%403,200295億7812万-5.78%-1.66
10/261,0091,025949963-1.93%489,000301億4151万-4.08%-1.69
10/25973992955982-3.54%573,900307億3620万-2.29%-1.73
10/249761,0339761,018+5.93%518,300318億6299万+1.5%-1.79
10/239711,005959961-2.93%272,100300億7891万-4%-1.69
10/229851,005959990+0.1%204,600309億8660万-1%-1.74
10/191,0051,015966989-2.27%568,200309億5530万-0.5%-1.74
10/189751,0229611,012+4.65%530,200316億7519万+2.02%-1.78
10/17949982937967+4.99%636,200302億6671万-2.42%-1.7
10/16936967908921-2.23%378,200288億2693万-7.34%-1.62
10/15944967933942-1.46%272,400294億8422万-5.33%-1.66
10/12917974907956+5.29%567,600299億2241万-4.11%-1.68
10/11887940881908-4.12%806,000284億2003万-8.93%-1.6
10/10981999934947-2.57%381,300296億4072万-5.11%-1.66
10/09964983937972-0.72%476,400304億2321万-2.51%-1.71
10/051,0051,008974979-3.07%502,900306億4230万-1.81%-1.72
10/041,0691,0699981,010-4.54%670,800316億1259万+1.51%-1.77
10/031,0781,0961,0361,058-2.22%612,900331億1497万+6.44%-1.86
10/021,1291,1581,0761,082-3.65%651,200338億6616万+9.18%-1.9
10/011,1141,1641,1121,123-1.23%801,200351億4945万+14.24%-1.97
09/281,1601,1831,0841,137-1.47%1,690,900355億8764万+16.98%-2
09/271,1101,2611,0931,154+11.39%4,429,300361億1973万+20.21%-2.03
09/261,0021,0461,0011,036+4.33%489,200324億2638万+9.51%-1.82
09/251,0031,018986993-2.74%317,200310億8050万+5.98%-1.74
09/219921,0299901,021+3.34%704,900319億5689万+9.78%-1.79
09/209801,023975988+1.44%596,800309億2400万+7.16%-1.74
09/19939984929974+3.73%365,300304億8581万+6.45%-1.71
09/18940962906939-2.49%384,300293億9032万+3.19%-1.65
09/14945978935963+3.55%602,700301億4151万+6.41%-1.69
09/13863933860930+8.27%925,300291億862万+2.65%-1.63
09/12927927852859-7.83%744,300268億8635万-6.63%-1.51
09/119841,006928932-5.95%754,200291億7122万-0.75%-1.64
09/101,0391,059984991-4.62%762,200310億1790万+3.66%-1.74
09/079461,0419421,039+9.37%1,307,500325億2028万+7%-1.83
09/06990998945950-3.55%552,300297億3462万-3.46%-1.67
09/05948992939985+3.47%724,400308億3010万-1.6%-1.73
09/04941969927952+1.38%368,300297億9721万-6.58%-1.67
09/03936950922939+1.29%414,300293億9032万-9.62%-1.65
08/31951962926927-2.73%474,800290億1472万-12.3%-1.63
08/30960966922953+0.63%879,800298億2851万-11.51%-1.67
08/29972979922947-2.57%1,068,500296億4072万-13.75%-1.66
08/281,0001,024947972-2.21%1,740,300304億2321万-13.06%-1.71
08/278811,029881994+13.08%2,231,700311億1180万-12.65%-1.75
08/24855885845879+3.9%445,300275億1234万-23.96%-1.54
08/238478598248460%425,500264億7946万-28.18%-1.49
08/22798857773846+6.95%739,300264億7946万-29.62%-1.49
08/21803810778791-2.35%561,600247億5798万-35.43%-1.39
08/20827827801810-2.53%409,400253億5267万-35.2%-1.42
08/17822841806831+1.34%535,600260億996万-34.82%-1.46
08/16802824787820+1.49%727,500256億6567万-36.83%-1.44
08/15839850800808-3.69%929,200252億9007万-38.88%-1.42
08/14849879826839+0.6%1,084,900262億6036万-37.76%-1.47
08/13915921834834-15.24%2,469,300261億386万-39.26%-1.47
08/10984984984984-23.36%339,300307億9880万-29.61%-1.73
08/091,3221,3351,2751,284-3.39%601,000401億8868万-9.32%-2.26
08/081,3271,3461,3151,329-0.67%433,400415億9716万-6.74%-2.34
08/071,3521,3541,3301,338-2.34%410,300418億7886万-6.63%-2.35
08/061,3621,3861,3301,370+0.07%366,300428億8045万-4.99%-2.41