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
12/282,0652,1102,0502,110+1.25%33,900267億481万-8.38%9.121.09
12/271,9992,0871,9752,084+7.48%62,000263億7575万-9.94%9.011.07
12/261,9531,9571,9021,939-1.82%153,400245億4058万-16.64%8.381
12/252,0062,0561,9681,975-5.5%294,700249億9621万-15.81%8.541.02
12/212,1592,1592,0582,090-2.15%161,500264億5168万-11.52%9.041.08
12/202,2202,2202,1262,136-2.69%193,700270億3388万-9.99%9.231.1
12/192,2982,2992,1692,195-3.73%168,600277億8060万-7.85%9.491.13
12/182,3482,3482,2802,280-3.31%68,700288億5638万-4.56%9.861.17
12/172,4002,4042,3562,358-0.88%97,900298億4358万-1.46%10.191.21
12/142,4142,4172,3732,379-1.41%81,800301億936万-0.59%10.281.23
12/132,3812,4162,3692,413+2.46%48,100305億3967万+0.75%10.431.24
12/122,3222,3602,3172,355+3.02%51,200298億561万-1.59%10.181.21
12/112,3282,3372,2762,286-1.04%51,300289億3232万-4.51%9.881.18
12/102,3782,3822,3102,310-2.65%65,200292億3607万-3.67%9.991.19
12/072,3752,3832,3602,373+0.59%44,700300億3342万-1.25%10.261.22
12/062,4292,4292,3562,359-2.88%56,900298億5623万-1.83%10.21.22
12/052,4822,4902,4252,429-2.14%68,800307億4217万+1%10.51.25
12/042,5152,5392,4802,482-1.15%42,600314億1296万+3.33%10.731.28
12/032,4852,5152,4752,511+2.03%34,400317億7999万+4.84%10.861.29
11/302,4622,4802,4442,461+0.41%45,500311億4718万+3.1%10.641.27
11/292,4652,4742,4402,451+1.03%24,900310億2061万+2.81%10.61.26
11/282,4142,4392,4012,426+0.75%33,000307億421万+1.72%10.491.25
11/272,3972,4142,3902,408+0.5%21,100304億7639万+0.88%10.411.24
11/262,3692,4002,3432,396+1.27%27,000303億2452万+0.13%10.361.23
11/222,3802,3872,3452,366-0.42%21,600299億4483万-1.42%10.231.22
11/212,3802,3872,3412,376-1.21%27,900300億7139万-1.41%10.271.22
11/202,4012,4172,3842,405-0.66%26,400304億3842万-0.66%10.41.24
11/192,3612,4212,3602,421+1.89%61,700306億4092万-0.25%10.471.25
11/162,3612,3952,3392,376-0.13%40,900300億7139万-2.34%10.271.22
11/152,3492,3822,3342,379+1.23%35,200301億936万-2.54%10.281.23
11/142,3502,3702,3432,350-0.84%44,800297億4233万-4.04%10.161.21
11/132,3462,3812,3102,370-0.17%54,800299億9545万-3.74%10.251.22
11/122,3742,3972,3492,3740%19,700300億4608万-4.04%10.261.22
11/092,4082,4192,3692,374-1.9%34,000300億4608万-4.54%10.261.22
11/082,3972,4382,3942,420+2.72%26,500306億2827万-3.28%10.461.25
11/072,3762,3832,3402,356-0.97%47,500298億1826万-6.28%10.191.21
11/062,3952,4122,3712,379-0.63%28,700301億936万-5.97%10.281.23
11/052,3842,4092,3602,394-1.4%18,100302億9920万-5.9%10.351.23
11/022,3842,4282,3742,428+1.34%32,200307億2952万-5.08%10.51.25
11/012,4172,4282,3722,396-0.5%24,000303億2452万-6.84%10.361.23
10/312,3872,4142,3702,408+3.04%28,800304億7639万-6.92%10.411.24
10/302,2992,3432,2892,337+1.26%53,100295億7779万-10.08%10.11.2
10/292,3392,3732,3062,308-0.56%31,500292億1076万-11.67%9.981.19
10/262,3952,3952,2892,321-2.19%48,200293億7529万-11.65%10.031.2
10/252,4662,4662,3672,373-4.62%42,400300億3342万-10.11%10.261.22
10/242,4752,5132,4522,488+0.65%28,300314億8890万-6.18%10.761.28
10/232,5322,5322,4722,472-3.17%28,600312億8640万-6.93%10.691.27
10/222,5702,5742,5322,553-0.85%23,900323億1156万-3.99%11.041.32
10/192,6182,6182,5532,575-1.76%28,100325億9000万-3.05%11.131.33
10/182,6492,6632,6112,621-0.87%30,500331億7219万-1.24%11.331.35
10/172,6142,6442,6102,644+2.96%25,000334億6328万-0.19%11.431.36
10/162,5502,5692,5272,568+0.27%29,400325億140万-2.84%11.11.32
10/152,5912,6012,5612,561-1.04%32,300324億1281万-2.99%11.071.32
10/122,5672,5992,5552,588+0.7%27,200327億5453万-1.93%11.191.33
10/112,6142,6142,5562,570-3.53%53,900325億2671万-2.5%11.111.32
10/102,7162,7202,6562,664-0.67%16,100337億1641万+1.14%11.521.37
10/092,7002,7022,6472,682-0.7%39,000339億4422万+1.9%11.591.38
10/052,7052,7332,7012,701-1.57%25,700341億8469万+2.74%11.681.39
10/042,7342,7512,7242,744+0.96%52,200347億2891万+4.53%11.861.41
10/032,7382,7522,7182,718-1.31%29,400343億9985万+3.86%11.751.4
10/022,7512,7762,7402,754+0.47%24,900348億5548万+5.56%11.911.42
10/012,7472,7712,7332,741-0.22%21,600346億9094万+5.54%11.851.41
09/282,7742,7902,7472,747-0.97%31,600347億6688万+6.27%11.881.42
09/272,7612,7802,7322,774+0.47%53,900351億860万+7.85%11.991.43
09/262,7092,7692,6852,761+1.88%55,000349億4407万+7.94%11.941.42
09/252,6862,7102,6432,710+0.86%66,700342億9860万+6.4%11.721.4
09/212,6702,6912,6632,687+1.09%69,100340億750万+5.75%11.621.38
09/202,6692,6722,6312,658+0.11%33,700336億4047万+4.89%11.491.37
09/192,6552,6692,6302,6550%39,300336億250万+4.94%11.481.37
09/182,6202,6632,5902,655+2.23%38,700336億250万+5.02%11.481.37
09/142,5502,6262,5502,597+2.04%75,300328億6843万+2.97%11.231.34
09/132,4942,5682,4942,545+2.21%37,800322億1031万+0.95%111.31
09/122,5072,5072,4692,490-0.68%46,100315億1421万-1.39%10.761.28
09/112,5012,5202,4842,507+0.2%26,600317億2937万-0.95%10.841.29
09/102,4752,5202,4682,502+0.4%38,800316億6609万-1.38%10.821.29
09/072,4712,4962,4562,492-0.6%43,700315億3952万-1.97%10.771.28
09/062,5022,5362,4952,507-0.59%61,600317億2937万-1.57%10.841.29
09/052,5182,5392,5072,522+0.68%27,300319億1921万-1.18%10.91.3
09/042,5532,5532,5052,505-0.91%19,600317億405万-2%10.831.29
09/032,6192,6192,5202,528-3.14%24,300319億9515万-1.25%10.931.3
08/312,5992,6252,5792,610+0.23%37,100330億3297万+1.71%11.281.34
08/302,6332,6332,5732,604+0.04%40,700329億5703万+1.4%11.261.34
08/292,5562,6172,5542,603+1.84%46,000329億4437万+1.6%11.251.34
08/282,5202,5692,5172,556+1.71%60,100323億4953万+0.04%11.051.32
08/272,4742,5212,4702,513+2.57%30,200318億530万-1.45%10.861.29
08/242,4592,4642,4182,450+0.41%41,500310億796万-3.73%10.591.26
08/232,4592,4632,4342,440+0.04%23,000308億8139万-4.05%10.551.26
08/222,4342,4522,4212,439+0.54%34,800308億6874万-4.01%10.541.26
08/212,4802,4802,4112,426-2.3%31,200307億421万-4.45%10.491.25
08/202,5632,5762,4832,483-2.32%17,200314億2562万-2.05%10.731.28
08/172,5002,5602,5002,542+0.87%31,200321億7234万+0.43%10.991.31
08/162,5272,5652,5042,520-1.41%40,600318億9390万-0.12%10.891.3
08/152,5932,5992,5452,556-1.77%26,600323億4953万+1.51%11.051.32
08/142,5362,6102,5362,602+3.21%45,900329億3172万+3.67%11.251.34
08/132,5612,5652,5112,521-1.87%32,400319億656万+0.84%10.91.3
08/102,6252,6692,5542,569-2.32%46,100325億1406万+3.09%11.111.32
08/092,5712,6622,5712,630-0.45%35,400332億8609万+6.05%11.371.35
08/082,6292,6672,6292,642-0.86%17,800334億3797万+7.09%11.421.36
08/072,6252,6692,6012,665+1.56%18,100337億2906万+8.55%11.521.37
08/062,6192,6532,6122,624+0.19%16,900332億1016万+7.36%11.341.35