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
12/281,8221,8231,7011,706-7.88%435,100643億7724万-16.13%16.051.88
12/271,7981,8601,7821,852+8.81%177,000698億8667万-9.66%17.432.04
12/261,7161,7441,6681,702-1.22%272,900642億2630万-17.42%16.021.88
12/251,7611,7611,6951,723-6.76%500,000650億1875万-17.08%16.211.9
12/211,8761,8831,7971,848-1.07%455,400697億3572万-11.71%17.392.04
12/201,8791,9011,8451,868-1.74%197,500704億9044万-11.26%17.582.06
12/191,8891,9311,8681,901+0.26%212,100717億3572万-10.12%17.892.1
12/181,9381,9511,8671,896-4.15%302,900715億4704万-10.69%17.842.09
12/171,9992,0221,9681,978-1.25%230,900746億4138万-7.09%18.612.18
12/142,0542,0581,9952,003-3.28%212,400755億8477万-6.18%18.852.21
12/132,0472,0922,0362,071+1.77%154,400781億5080万-3.22%19.492.28
12/122,0202,0672,0092,035+1.65%140,300767億9232万-5.22%19.152.24
12/112,0632,0862,0012,002-1.86%122,400755億4703万-7.14%18.842.21
12/102,0862,1152,0202,040-3.41%172,300769億8099万-5.77%19.22.25
12/072,1402,1902,0852,112-0.14%175,200796億9797万-2.72%19.882.33
12/062,1802,1932,0912,115-3.95%165,400798億1118万-2.58%19.92.33
12/052,2102,2572,1872,202-2.57%120,900830億9419万+1.52%20.722.43
12/042,3142,3372,2582,260-2.42%142,500852億8287万+4.53%21.272.49
12/032,3282,3742,3102,316+0.52%261,900873億9607万+7.92%21.792.55
11/302,2892,3182,2522,304+1.59%227,700869億4324万+8.17%21.682.54
11/292,2402,2782,2352,268+1.98%156,600855億8475万+7.23%21.342.5
11/282,1882,2282,1772,224+3.01%122,000839億2438万+5.65%20.932.45
11/272,1512,2022,1402,159+1.36%101,500814億7155万+2.96%20.322.38
11/262,1352,1572,0732,130-0.09%90,900803億7721万+1.72%20.042.35
11/222,1182,1452,0912,132+0.61%116,000804億5269万+1.91%20.062.35
11/212,0752,1482,0612,119+0.38%102,600799億6212万+1.34%19.942.34
11/202,1152,1462,0952,111-0.85%120,400796億6024万+0.96%19.872.33
11/192,1122,1542,0972,129+1.24%111,900803億3948万+1.87%20.042.35
11/162,1482,1652,0842,103-2.37%190,700793億5835万+0.67%19.792.32
11/152,1272,1572,1082,154+1.65%167,700812億8287万+2.96%20.272.37
11/142,1012,1342,0812,119+0.9%146,700799億6212万+1.34%19.942.34
11/132,0202,1091,9902,100+2.69%317,800792億4514万+0.24%19.762.31
11/122,1082,1082,0382,045-3.4%453,000771億6967万-2.53%19.242.25
11/092,1272,1952,1042,117-0.52%397,200798億8665万+0.47%19.922.33
11/082,2142,2142,0622,128-5%605,100803億174万+0.66%20.032.35
11/072,2602,3192,1632,240-0.93%460,100845億2815万+5.71%21.082.47
11/062,2632,2662,2112,261+1.21%208,900853億2060万+6.4%21.282.49
11/052,1852,2512,1792,234+2.34%283,800843億174万+5.18%21.022.46
11/022,1512,1922,1102,183+3.07%202,000823億7721万+2.78%20.542.41
11/012,0502,1372,0462,118+2.87%204,000799億2439万-0.42%19.932.33
10/312,0822,0862,0142,059+1.33%397,800776億9797万-3.29%19.382.27
10/301,8552,0371,8552,032+8.32%342,300766億7911万-5.14%19.122.24
10/291,8831,9331,8731,876-1.57%240,400707億9233万-12.99%17.652.07
10/261,9551,9851,8881,906-0.78%226,500719億2440万-12.33%17.942.1
10/251,9681,9681,9151,921-5.56%227,800724億9044万-12.08%18.082.12
10/242,0442,0572,0092,034+0.39%139,700767億5458万-7.5%19.142.24
10/232,0762,0772,0182,026-2.78%209,900764億5269万-8.28%19.072.23
10/222,0602,1032,0382,084+0.63%109,900786億4137万-5.91%19.612.3
10/192,0912,0922,0532,071-2.03%116,500781億5080万-6.63%19.492.28
10/182,1302,1802,1102,114-0.24%129,700797億7344万-4.99%19.892.33
10/172,0702,1312,0662,119+2.42%187,600799億6212万-4.98%19.942.34
10/162,1102,1352,0512,069-2.5%191,200780億7533万-7.39%19.472.28
10/152,1392,1752,1222,122-2.48%150,400800億7533万-5.27%19.972.34
10/122,1142,1932,0972,176+2.16%166,300821億1306万-3.2%20.482.4
10/112,1012,1552,0882,130-3.09%336,500803億7721万-5.46%20.042.35
10/102,2272,2492,1732,198+0.41%170,000829億4325万-2.83%20.682.42
10/092,2352,2492,1822,189-3.23%200,100826億363万-3.7%20.62.41
10/052,2762,3042,2552,262-1.14%155,700853億5834万-1.01%21.292.49
10/042,2912,3202,2572,288+1.19%204,600863億3947万-0.22%21.532.52
10/032,3802,3932,2562,261-5.2%360,600853億2060万-1.61%21.282.49
10/022,2772,4212,2772,385+6.43%634,900899億9984万+3.61%22.442.63
10/012,2142,2742,2052,241-0.31%247,600845億6589万-2.52%21.092.47
09/282,2842,3132,2422,248+0.4%282,800848億3004万-2.3%21.152.48
09/272,2162,3592,2132,239+2.42%829,500844億9042万-2.65%21.072.47
09/262,3292,3552,1382,186-8.07%1,118,100824億9042万-4.83%20.572.41
09/252,3852,3902,3122,378-0.08%225,800897億3569万+3.48%22.382.62
09/212,3532,3912,2722,380+2.67%624,100898億1116万+3.79%22.42.62
09/202,2402,3572,2102,318+5.46%439,000874億7154万+1.31%21.812.55
09/192,2202,2422,1282,198-2.7%1,003,800829億4325万-3.93%20.682.42
09/182,2452,2822,2152,259-1.09%318,800852億4513万-1.57%21.262.49
09/142,2062,2982,2062,284+4.58%263,500861億8853万-0.48%21.492.52
09/132,1432,2082,1142,184+1.49%113,300824億1495万-5%20.552.41
09/122,2242,2482,1492,152-3.84%221,300812億740万-6.68%20.252.37
09/112,2542,2612,2162,238-0.22%79,100844億5268万-3.28%21.062.47
09/102,2102,2672,2012,243+0.99%94,800846億4136万-3.44%21.112.47
09/072,2002,2362,1912,221+0.05%186,300838億1117万-5.77%20.92.45
09/062,2822,2902,2202,220-4.43%330,900837億7344万-7.35%20.892.45
09/052,3342,3912,3202,323+1.04%345,500876億6022万-4.6%21.862.56
09/042,3002,3242,2432,299-1.96%487,900867億5456万-6.96%21.632.53
09/032,4782,4782,3422,345-5.29%312,700884億9041万-6.61%22.072.58
08/312,4952,5722,4702,476-1%219,800934億3380万-2.94%23.32.73
08/302,4832,5372,4802,501+1.63%198,900943億7719万-3.21%23.542.76
08/292,4152,4792,3952,461+2.16%203,500928億6776万-5.78%23.162.71
08/282,3812,4392,3782,409+2.03%203,300909億550万-8.85%22.672.66
08/272,3432,3722,3402,361+2.56%127,300890億9418万-11.74%22.222.6
08/242,2762,3102,2452,302-0.09%186,700868億6777万-15.02%21.662.54
08/232,2472,3222,2312,304+4.25%425,900869億4324万-16.07%21.682.54
08/222,1512,2262,1322,210+1.75%223,300833億9608万-20.56%20.82.44
08/212,1772,1952,1362,172-1.76%282,300819億6212万-23.2%20.442.39
08/202,2182,2572,2022,211-1.78%202,100834億3381万-22.96%20.812.44
08/172,2302,2782,2072,251+0.04%198,200849億4324万-22.65%21.182.48
08/162,2672,2862,2352,250-2.89%277,400849億551万-23.6%21.172.48
08/152,3602,3602,2902,317-2.65%324,300874億3381万-22.2%21.82.55
08/142,2732,3862,2492,380+4.94%414,300898億1116万-20.69%22.42.62
08/132,3552,3552,2502,268-4.34%300,300855億8475万-24.88%21.342.5
08/102,3792,4092,3222,371+0.17%392,600894億7154万-21.98%22.312.61
08/092,3502,3852,2802,367+0.72%570,600893億2060万-22.42%22.272.61
08/082,4722,5402,3382,350-4.32%1,060,600886億7909万-23.38%22.112.59
08/072,5832,6002,4002,456-20.77%1,428,200926億7908万-20.47%23.112.71
08/063,1603,1803,0503,100-2.97%166,5001169億8093万-0.26%29.173.42