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
12/281,5011,5011,4791,485-1.07%3,90087億5110万-2.94%7.10.7
12/271,4891,5171,4891,501+1.01%4,40088億4539万-2.02%7.180.71
12/261,4041,5291,4041,486-0.2%13,00087億5699万-3.07%7.110.7
12/251,4011,4901,4011,489+0.2%27,70087億7467万-3.06%7.120.71
12/211,4891,5121,4861,486-1.07%19,30087億5699万-3.38%7.110.7
12/201,4901,5451,4891,5020%19,30088億5128万-2.47%7.190.71
12/191,4961,5241,4961,502+0.13%4,50088億5128万-2.66%7.190.71
12/181,4931,5101,4931,500+0.54%4,60088億3950万-2.98%7.180.71
12/171,5011,5211,4921,492-0.53%6,20087億9235万-3.68%7.140.71
12/141,5271,5411,4941,500-1.77%6,80088億3950万-3.35%7.180.71
12/131,5321,5431,5271,527-0.2%2,30089億9861万-1.74%7.310.72
12/121,5121,5431,5121,530-0.84%9,50090億1629万-1.73%7.320.72
12/111,5351,5441,4861,543+0.52%6,30090億9289万-0.96%7.380.73
12/101,5311,5551,5231,535-2.29%5,20090億4575万-1.6%7.340.73
12/071,5581,5781,5581,571+0.26%2,30092億5790万+0.64%7.520.74
12/061,5601,5851,5601,567-0.06%6,60092億3433万+0.38%7.50.74
12/051,5561,5721,5521,568-0.38%2,80092億4022万+0.38%7.50.74
12/041,5721,5801,5711,574+0.13%13,20092億7558万+0.77%7.530.75
12/031,5721,5891,5721,5720%5,20092億6379万+0.7%7.520.74
11/301,5461,5721,5461,572+1.42%9,90092億6379万+0.7%7.520.74
11/291,5441,5571,5441,550+0.39%1,30091億3415万-0.64%7.420.73
11/281,5421,5551,5421,544-0.77%1,10090億9879万-1.09%7.390.73
11/271,5501,5561,5381,556+0.39%90091億6950万-0.45%7.440.74
11/261,5481,5571,5481,550+0.13%1,60091億3415万-0.9%7.420.73
11/221,5501,5651,5411,548+0.65%1,50091億2236万-1.09%7.410.73
11/211,5291,5391,5201,538+0.59%2,80090億6343万-1.79%7.360.73
11/201,5451,5451,5191,529-1.04%4,30090億1039万-2.49%7.320.72
11/191,5401,5451,5401,5450%1,50091億468万-1.59%7.390.73
11/161,5501,5501,5331,545-0.26%1,60091億468万-1.65%7.390.73
11/151,5691,5691,5361,549-1.27%2,50091億2825万-1.46%7.410.73
11/141,5701,5701,5691,569-0.19%2,40092億4611万-0.25%7.510.74
11/131,5701,5781,5691,572+0.13%6,40092億6379万-0.13%7.520.74
11/121,5701,5711,5701,5700%60092億5201万-0.25%7.510.74
11/091,5671,5711,5671,570+0.19%80092億5201万-0.32%7.510.74
11/081,5721,5721,5171,567-0.76%8,20092億3433万-0.57%7.50.74
11/071,5791,5791,5791,5790%70093億504万+0.13%7.550.75
11/061,5801,5801,5781,579-0.06%4,10093億504万+0.06%7.550.75
11/051,5841,5841,5801,580+0.51%2,60093億1094万+0.13%7.560.75
11/021,5671,5801,5671,572+0.13%3,10092億6379万-0.44%7.520.74
11/011,5811,5811,5671,570-0.88%4,90092億5201万-0.57%7.510.74
10/311,5771,5841,5751,584+0.57%1,60093億3451万+0.19%7.580.75
10/301,5401,5781,5401,575+2.01%7,10092億8147万-0.32%7.540.75
10/291,5601,5601,5421,544-1.03%1,80090億9879万-2.28%7.390.73
10/261,5601,5611,5531,5600%2,40091億9308万-1.33%7.460.74
10/251,5661,5671,5501,560-1.27%3,90091億9308万-1.33%7.460.74
10/241,5801,5901,5801,5800%4,60093億1094万-0.06%7.560.75
10/231,5871,5981,5801,580-0.06%7,10093億1094万0%7.560.75
10/221,5891,5931,5801,5810%5,50093億1683万+0.13%7.560.75
10/191,5801,5901,5801,581-0.13%3,20093億1683万+0.19%7.560.75
10/181,5801,5991,5801,583+0.19%1,50093億2861万+0.38%7.570.75
10/171,5801,5881,5751,580+0.64%10,30093億1094万+0.25%7.560.75
10/161,5611,5701,5601,570+0.38%22,60092億5201万-0.32%7.510.74
10/151,5751,5751,5641,564-0.7%1,70092億1665万-0.7%7.480.74
10/121,5851,5851,5701,5750%42,20092億8147万0%7.540.75
10/111,5851,5861,5751,575-1.01%22,60092億8147万0%7.540.75
10/101,6001,6001,5881,591+0.32%1,90093億7576万+1.02%7.610.75
10/091,6031,6031,5861,586-0.13%1,20093億4629万+0.83%7.590.75
10/051,6051,6051,5881,588-0.06%2,40093億5808万+1.08%7.60.75
10/041,6051,6051,5801,589-0.13%10,80093億6397万+1.21%7.60.75
10/031,6001,6171,5911,591-0.56%25,70093億7576万+1.47%7.610.75
10/021,6201,6391,6001,6000%5,80094億2880万+2.17%7.660.76
10/011,6001,6151,5991,600+0.06%20,30094億2880万+2.37%7.660.76
09/281,5831,6001,5801,599+1.2%6,70094億2290万+2.43%7.650.76
09/271,5961,5971,5801,580-1.13%5,30093億1094万+1.41%7.560.75
09/261,5751,5981,5751,598+1.46%2,20094億1701万+2.7%7.650.76
09/251,5751,5781,5751,575+0.32%1,20092億8147万+1.29%7.540.75
09/211,5701,5751,5621,570+0.06%3,50092億5201万+1.03%7.510.74
09/201,5691,5691,5691,569+0.45%40092億4611万+1.03%7.510.74
09/191,5671,5671,5601,562-0.19%1,10092億486万+0.58%7.470.74
09/181,5691,5691,5531,565+0.64%1,10092億2254万+0.71%7.490.74
09/141,5691,5691,5541,555+0.06%1,10091億6361万-0.06%7.440.74
09/131,5661,5671,5531,5540%1,10091億5772万-0.19%7.430.74
09/121,5691,5691,5511,5540%1,30091億5772万-0.32%7.430.74
09/111,5551,5551,5541,554-0.06%40091億5772万-0.38%7.430.74
09/101,5701,5701,5521,555-0.38%1,10091億6361万-0.45%7.440.74
09/071,5751,5751,5501,561-1.01%2,10091億9897万-0.13%7.470.74
09/061,5771,5771,5771,577+0.96%10,40092億9326万+0.83%7.550.75
09/051,5781,5781,5621,5620%50092億486万-0.26%7.470.74
09/041,5761,5761,5621,562-0.32%1,00092億486万-0.32%7.470.74
09/031,5741,5751,5511,567+1.62%2,80092億3433万-0.13%7.50.74
08/311,5701,5801,5421,542-0.58%3,10090億8700万-1.85%7.380.73
08/301,5601,5821,5511,551+0.13%90091億4004万-1.46%7.420.73
08/291,5471,5501,5471,549+0.19%1,20091億2825万-1.84%7.410.73
08/281,5501,5501,5461,546+0.19%1,40091億1057万-2.15%7.40.73
08/271,5471,5491,5431,543+0.59%80090億9289万-2.53%7.380.73
08/241,5351,5481,5341,534+0.07%90090億3986万-3.28%7.340.73
08/231,5291,5331,5291,533-0.13%1,60090億3396万-3.52%7.330.73
08/221,5311,5351,5311,535+0.33%80090億4575万-3.52%7.340.73
08/211,5501,5501,5301,530-1.92%1,40090億1629万-4.02%7.320.72
08/201,5501,5601,5501,560+0.65%90091億9308万-2.26%7.460.74
08/171,5501,5741,5461,5500%2,30091億3415万-3%7.420.73
08/161,5751,5751,5501,550-1.71%2,40091億3415万-3.13%7.420.73
08/151,5951,5951,5771,577-1.13%2,90092億9326万-1.62%7.550.75
08/141,5951,6001,5801,5950%5,50093億9933万-0.62%7.630.76
08/131,6001,6001,5951,595-0.19%5,90093億9933万-0.75%7.630.76
08/101,5951,5981,5951,598+0.82%1,30094億1701万-0.62%7.650.76
08/091,5981,5981,5851,585-0.94%1,10093億4040万-1.49%7.580.75
08/081,5951,6001,5901,600+0.31%2,70094億2880万-0.68%7.660.76
08/071,5851,5951,5811,595+0.76%70093億9933万-1.05%7.630.76
08/061,5801,5921,5801,583-0.5%1,20093億2861万-1.86%7.570.75