株価チャート

2018/08/02~2018/12/28

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
12/281,0311,0311,0041,013+0.8%5,300108億3707万-16.21%17.532.36
12/271,0171,0241,0001,005+1.31%5,400107億5149万-17.62%17.392.35
12/261,0201,030990992-7.81%15,200106億1241万-19.42%17.172.32
12/251,0911,0921,0611,076-5.11%16,600115億1104万-13.44%18.622.51
12/211,1341,1371,0931,134-2.24%11,200121億3153万-9.35%19.632.65
12/201,1621,1751,1451,160-1.69%9,900124億968万-7.72%20.082.71
12/191,1661,1851,1661,180-3.91%21,700126億2364万-6.5%20.422.75
12/181,2021,2471,1921,228+0.08%2,500131億3714万-3%21.252.87
12/171,2211,2791,2201,227-0.49%5,000131億2644万-3.31%21.242.86
12/141,2361,2391,2131,233-1.12%2,800131億9063万-3.07%21.342.88
12/131,2161,2501,2161,247+3.92%6,400133億4040万-2.04%21.582.91
12/121,2081,2141,1761,200-1.88%5,300128億3760万-5.73%20.772.8
12/111,2601,2601,2231,223-1.37%2,900130億8365万-4.08%21.172.85
12/101,2601,2621,2401,240-0.88%1,300132億6552万-2.82%21.462.89
12/071,2581,2751,2511,251-0.87%3,300133億8319万-2.04%21.652.92
12/061,2931,2931,2591,262-2.7%5,800135億87万-1.25%21.842.95
12/051,2771,3001,2761,297-0.23%4,000138億7530万+1.49%22.453.03
12/041,3031,3171,2901,300+0.15%5,500139億740万+1.88%22.53.03
12/031,2991,3081,2981,298+0.54%5,400138億8600万+1.88%22.463.03
11/301,3361,3361,2801,291+1.18%20,400138億1111万+1.41%22.343.01
11/291,2911,3001,2761,276-0.78%3,100136億5064万+0.31%22.082.98
11/281,2851,2981,2751,286+0.55%4,400137億5762万+1.02%22.263
11/271,2791,2801,2691,279+0.87%2,100136億8274万+0.39%22.142.99
11/261,2611,2801,2611,268+0.48%2,500135億6506万-0.55%21.952.96
11/221,2801,2801,2611,262-0.94%1,600135億87万-1.17%21.842.95
11/211,2741,2741,2651,274-1.09%900136億2925万-0.39%22.052.97
11/201,2901,2901,2751,288-0.39%1,300137億7902万+0.63%22.293.01
11/191,3001,3001,2711,293+1.02%1,300138億3251万+0.94%22.383.02
11/161,2861,2901,2801,280+0.31%700136億9344万0%22.152.99
11/151,2861,3001,2761,276-1.31%4,800136億5064万-0.39%22.082.98
11/141,2971,2971,2621,293+1.33%1,900138億3251万+1.02%22.383.02
11/131,2981,2981,2761,276-2.6%5,700136億5064万-0.39%22.082.98
11/121,3001,3101,3001,310+0.77%900140億1438万+2.18%22.673.06
11/091,3301,3401,2901,300+3.5%6,200139億740万+1.48%22.53.03
11/081,2431,2571,2371,256+1.05%2,400134億3668万-2.03%21.742.93
11/071,2401,2701,2401,243+0.16%1,800132億9761万-3.19%21.512.9
11/061,2561,2561,2391,241-1.19%1,700132億7621万-3.57%21.482.9
11/051,2801,2901,2561,256-1.88%2,800134億3668万-2.64%21.742.93
11/021,2861,2901,2801,280+1.91%700136億9344万-0.93%22.152.99
11/011,2531,2601,2531,256-2.1%900134億3668万-2.86%21.742.93
10/311,2321,2881,2321,283+4.31%1,600137億2553万-0.93%22.22.99
10/301,2501,2571,2201,230-2.07%8,000131億5854万-5.09%21.292.87
10/291,2701,3011,2511,256-1.18%2,100134億3668万-3.31%21.742.93
10/261,2921,2921,2621,271+0.71%900135億9715万-2%222.97
10/251,3011,3071,2601,262-3.22%3,500135億87万-2.4%21.842.95
10/241,3331,3341,3041,304-1.06%1,400139億5019万+1.01%22.573.04
10/231,3351,3351,3161,318+0.53%1,600140億9996万+2.49%22.813.08
10/221,3021,3481,3021,311+1.08%1,700140億2507万+2.42%22.693.06
10/191,3111,3241,2941,297-1.07%600138億7530万+1.89%22.453.03
10/181,3201,3411,3001,311-0.68%1,000140億2507万+3.39%22.693.06
10/171,3001,3301,3001,320+2.09%1,200141億2136万+4.6%22.853.08
10/161,2801,3241,2801,293+1.02%900138億3251万+2.95%22.383.02
10/151,2721,3321,2721,280-1.31%2,600136億9344万+2.4%22.152.99
10/121,2491,2971,2491,297+2.94%1,300138億7530万+4.09%22.453.03
10/111,2401,2991,2401,260-4.4%6,100134億7948万+1.53%21.812.94
10/101,3491,3491,3181,318+1.62%1,100140億9996万+6.63%22.813.08
10/091,2971,2971,2971,2970%1,600138億7530万+5.53%22.453.03
10/051,3011,3141,2961,297-1.37%2,300138億7530万+6.14%22.453.03
10/041,3031,3201,3031,315+0.38%2,000140億6787万+8.23%22.763.07
10/031,3091,3141,3091,310+0.38%1,300140億1438万+8.53%22.673.06
10/021,3351,3401,3051,305-1.21%1,900139億6089万+8.75%22.593.05
10/011,3311,3311,3031,321+1.46%3,000141億3205万+10.73%22.863.08
09/281,3071,3071,3001,302-0.38%900139億2879万+9.87%22.533.04
09/271,3101,3131,2981,307-0.98%3,100139億8228万+10.76%22.623.05
09/261,3491,3501,3121,320+1.69%3,500141億2136万+12.44%22.853.08
09/251,3001,3201,2781,2980%7,300138億8600万+11.32%22.463.03
09/211,2981,3701,2701,298+7.45%15,700138億8600万+11.9%22.463.03
09/201,2001,2081,1931,208+2.37%3,000129億2318万+4.68%20.912.82
09/191,1951,1951,1801,180-1.67%1,800126億2364万+2.43%20.422.75
09/181,1801,2011,1801,200+1.52%2,000128億3760万+4.17%20.772.8
09/141,1681,1851,1681,182+1.72%2,500126億4503万+2.78%20.462.76
09/131,1671,1671,1621,162+0.61%300124億3107万+1.22%20.112.71
09/121,1551,1551,1551,155+0.17%900123億5619万+0.7%19.992.7
09/111,1531,1531,1531,153-2.21%200123億3479万+0.52%19.962.69
09/101,1531,1791,1531,179+2.25%500126億1294万+2.79%20.412.75
09/071,1411,1531,1391,153+0.96%800123億3479万+0.52%19.962.69
09/061,1461,1461,1411,142-3.38%900122億1711万-0.7%19.762.67
09/051,1851,1851,1821,182-0.25%600126億4503万+2.69%20.462.76
09/041,1351,1931,1351,185+4.41%800126億7713万+3.13%20.512.77
09/031,1381,1381,1351,135-1.39%700121億4223万-1.05%19.642.65
08/311,1231,1511,1211,151+2.68%500123億1339万+0.35%19.922.69
08/301,1151,1211,1151,121+0.09%400119億9245万-2.18%19.42.62
08/291,1181,1201,1181,120+0.72%500119億8176万-2.27%19.382.61
08/281,1411,1411,1121,112-1.16%2,100118億9617万-2.97%19.252.6
08/271,1401,1401,1251,125-0.53%900120億3525万-1.83%19.472.63
08/241,1341,1451,1281,131+0.09%1,400120億9943万-1.22%19.572.64
08/231,1441,1441,1301,130-3.75%2,800120億8874万-1.22%19.562.64
08/221,1591,1751,1591,174+2.09%2,100125億5945万+2.8%20.322.74
08/211,1261,1561,1251,150+1.23%1,100123億270万+0.97%19.92.68
08/161,1581,1581,1361,136+0.89%800121億5292万+0.09%19.662.65
08/151,1341,1581,1261,126-2.85%1,500120億4594万-0.53%19.492.63
08/141,1601,1601,1311,159-0.09%600123億9898万+2.66%20.062.71
08/131,1631,1631,1601,160-0.85%400124億968万+3.11%20.082.71
08/101,1471,1701,1101,170+2.18%3,600125億1666万+4.19%20.252.73
08/091,1351,1641,1341,145+0.88%1,400122億4921万+2.14%19.822.67
08/081,1401,1801,1351,135-0.44%1,200121億4223万+1.25%19.642.65
08/071,1411,1411,1401,140-1.64%500121億9572万+1.69%19.732.66
08/061,1901,1901,1591,159-0.17%1,500123億9898万+3.39%20.062.71
08/031,1621,1651,1601,161-1.86%1,500124億2037万+3.57%20.092.71
08/021,2091,2091,1831,183-2.23%3,100126億5573万+5.63%20.472.76