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
12/281,1211,1501,1051,141+1.88%87,000190億8071万-7.69%-0.44
12/271,1001,1251,0521,120+10.67%155,000187億2953万-9.68%-0.43
12/261,0051,0209861,012+1.1%155,900169億2347万-18.78%-0.39
12/251,0131,0309861,001-9.25%154,500167億3952万-20.49%-0.38
12/211,1251,1301,0811,103-2.39%106,800184億4524万-13.22%-0.42
12/201,1921,2091,1201,130-6.84%119,600188億9676万-11.86%-0.43
12/191,2051,2191,1781,213+0.66%81,500202億8475万-6.04%-0.46
12/181,1941,2381,1821,205-3.91%171,500201億5097万-6.88%-0.46
12/171,2411,2781,2401,254+0.24%104,700209億7039万-3.46%-0.48
12/141,2351,2621,2191,251+0.64%161,500209億2022万-4.28%-0.48
12/131,2231,2471,2041,243+4.19%148,400207億8644万-5.55%-0.47
12/121,1811,1981,1601,193+2.49%125,800199億5030万-9.96%-0.46
12/111,2141,2191,1591,164-3.96%101,700194億6533万-13%-0.44
12/101,2301,2331,2011,212-3.19%87,200202億6803万-10.22%-0.46
12/071,3081,3121,2401,252-2.95%95,500209億3694万-8.08%-0.48
12/061,3271,3301,2631,290-4.02%91,400215億7241万-5.84%-0.49
12/051,3541,3601,3021,344-2.68%115,000224億7544万-2.33%-0.51
12/041,4341,4521,3751,381-5.54%93,300230億9418万+0.36%-0.53
12/031,3971,4691,3971,462+5.64%88,500244億4873万+6.48%-0.56
11/301,3551,3921,3371,384+2.14%54,200231億4435万+1.24%-0.53
11/291,3861,3961,3441,355-1.38%74,400226億5939万-0.73%-0.52
11/281,2981,3791,2981,374+6.1%106,100229億7712万+0.51%-0.52
11/271,2941,2961,2511,295+2.45%57,600216億5602万-5.34%-0.49
11/261,2561,2711,2421,264+0.4%85,600211億3761万-8.01%-0.48
11/221,2621,2861,2381,259+0.72%99,900210億5400万-8.83%-0.48
11/211,2201,2601,2011,250-0.48%108,400209億350万-10.01%-0.48
11/201,3001,3011,2441,256-5.63%180,000210億383万-10.22%-0.48
11/191,3221,3531,3221,331+0.68%39,200222億5804万-5.4%-0.51
11/161,3831,3871,3171,322-3.5%81,100221億754万-6.24%-0.51
11/151,3491,3801,3411,370+1.11%59,900229億1023万-3.25%-0.52
11/141,2991,3721,2871,355+6.36%183,000226億5939万-4.51%-0.52
11/131,2881,2881,2511,274-4.43%225,500213億484万-10.53%-0.49
11/121,3831,3831,3211,333-8.13%209,800222億9149万-6.98%-0.51
11/091,4661,4771,4361,451-1.83%60,100242億6478万+0.62%-0.55
11/081,5001,5251,4761,478-0.67%75,100247億1629万+1.93%-0.56
11/071,4991,5421,4831,488-0.73%74,800248億8352万+2.2%-0.57
11/061,4731,5141,4731,499+1.22%42,200250億6747万+2.46%-0.57
11/051,4941,5151,4681,481-0.87%57,900247億6646万+0.82%-0.57
11/021,4541,5041,4541,494+1.7%80,100249億8386万+1.22%-0.57
11/011,4231,4941,4111,469+2.58%79,200245億6579万-0.81%-0.56
10/311,3901,4361,3511,432+5.84%100,500239億4704万-3.7%-0.55
10/301,2911,3601,2831,353+4.8%90,500226億2594万-9.44%-0.52
10/291,3111,3451,2901,291-2.79%90,400215億8913万-14.16%-0.49
10/261,3481,3641,2971,328+0.76%95,200222億787万-12.4%-0.51
10/251,3701,3711,3171,318-6.59%98,000220億4065万-13.69%-0.5
10/241,4101,4341,3931,411+0.07%50,600235億9587万-8.2%-0.54
10/231,4311,4311,4041,410-2.35%39,100235億7914万-8.62%-0.54
10/221,4051,4551,4001,444+1.19%40,800241億4772万-6.54%-0.55
10/191,4401,4461,4101,427-2.93%53,100238億6343万-7.58%-0.55
10/181,4881,5151,4661,470-1.21%48,700245億8251万-4.92%-0.56
10/171,4901,5021,4751,488+2.83%58,100248億8352万-3.88%-0.57
10/161,4211,4521,4161,447+1.54%47,400241億9789万-6.65%-0.55
10/151,4651,4661,4231,425-2.86%76,300238億2999万-8.36%-0.54
10/121,4181,4771,4101,467+1.66%57,400245億3234万-6.2%-0.56
10/111,4021,4591,3961,443-3.22%98,400241億3100万-8.21%-0.55
10/101,5161,5271,4701,491+0.61%77,200249億3369万-5.69%-0.57
10/091,5231,5231,4581,482-5.12%159,100247億8318万-6.73%-0.57
10/051,6181,6201,5601,562-5.33%169,700261億2101万-2.31%-0.6
10/041,6501,7141,6341,650+1.66%112,000275億9262万+3%-0.63
10/031,6551,6581,6161,623-2.17%83,300271億4110万+1.44%-0.62
10/021,6871,7081,6471,6590%109,800277億4312万+3.95%-0.63
10/011,6521,6941,6451,659+0.73%116,300277億4312万+4.27%-0.63
09/281,6451,6661,6281,647+1.6%84,100275億4245万+4.31%-0.63
09/271,6251,6611,6131,621+0.25%94,300271億765万+3.31%-0.62
09/261,6471,6491,6011,617-0.49%56,500270億4076万+3.79%-0.62
09/251,6191,6321,5921,625+1.31%121,100271億7455万+5.04%-0.62
09/211,6101,6361,5951,604+0.94%177,800268億2337万+4.43%-0.61
09/201,6041,6091,5781,589-0.5%113,600265億7252万+4.2%-0.61
09/191,6101,6431,5821,597+1.14%112,100267億631万+5.41%-0.61
09/181,5501,5951,5181,579+1.94%107,700264億530万+4.99%-0.6
09/141,4561,5681,4561,549+6.83%156,000259億361万+3.75%-0.59
09/131,4331,4801,4321,450+1.12%74,600242億4806万-2.42%-0.55
09/121,4821,5001,4251,434-3.17%122,900239億8049万-4.27%-0.55
09/111,5141,5241,4791,481-2.05%95,700247億6646万-2.12%-0.57
09/101,5281,5601,4991,512-1.24%151,500252億8487万-0.92%-0.58
09/071,5601,5601,5011,531-3.04%147,200256億260万-0.39%-0.58
09/061,5981,6051,5721,579-3.6%163,100264億530万+1.94%-0.6
09/051,6821,7091,6341,638-2.27%110,100273億9194万+5.13%-0.63
09/041,6691,6971,6381,676-0.06%124,800280億2741万+6.89%-0.64
09/031,6711,7121,6611,677+0.24%204,900280億4413万+6.54%-0.64
08/311,7321,7401,6721,673-3.68%318,100279億7724万+5.89%-0.64
08/301,6701,7491,6631,737+5.85%345,400290億4750万+9.59%-0.66
08/291,5921,6651,5671,641+2.56%212,400274億4211万+3.47%-0.63
08/281,5991,6401,5951,600+4.58%397,900267億5648万+0.63%-0.61
08/271,5121,5481,4821,530+0.26%315,400255億8588万-4.02%-0.58
08/241,4601,5641,4201,526+11.14%779,400255億1899万-4.63%-0.58
08/231,3731,3811,3471,373-0.51%128,300229億6040万-14.61%-0.52
08/221,3411,3871,3411,380+2.91%105,100230億7746万-15.02%-0.53
08/211,3381,3601,3321,341-0.74%82,600224億2527万-18.23%-0.51
08/201,3361,3601,3321,351+0.52%70,200225億9250万-18.37%-0.52
08/171,3351,3591,3241,344+0.67%124,200224億7544万-19.52%-0.51
08/161,3301,3441,3081,335-1.18%111,500223億2493万-20.82%-0.51
08/151,3511,3791,3311,351+2.04%237,200225億9250万-20.58%-0.52
08/141,3131,3481,2971,324+2.24%283,300221億4098万-22.98%-0.51
08/131,3361,3751,2891,295-4.99%387,000216億5602万-25.45%-0.49
08/101,4531,4701,3631,363-22.69%837,300227億9317万-22.29%-0.52
08/091,8091,8111,7611,763-2.27%90,300294億8229万-0.17%-0.67
08/081,8011,8141,7861,804-0.5%51,300301億6793万+2.27%-0.69
08/071,7901,8181,7741,813+1.23%35,000303億1843万+2.84%-0.69
08/061,8261,8261,7851,791-1.05%26,800299億5053万+1.65%-0.68