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
12/281,5971,5981,5551,570-0.76%44,700407億4150万-8.67%7.560.64
12/271,5511,5851,5361,582+6.39%53,500410億5290万-8.4%7.620.65
12/261,4561,4931,4561,487+1.02%72,200385億8765万-14.34%7.160.61
12/251,5021,5071,4661,472-5.82%74,200381億9840万-15.93%7.090.6
12/211,6001,6081,5521,563-3.7%117,300405億5985万-11.44%7.530.64
12/201,6591,6741,6141,623-2.23%108,300421億1685万-8.61%7.810.67
12/191,6531,6731,6361,660+0.24%50,000430億7700万-7%7.990.68
12/181,6751,6751,6331,656-2.24%98,100429億7320万-7.54%7.970.68
12/171,7301,7301,6941,694-1.68%74,500439億5930万-5.84%8.160.69
12/141,7551,7581,7121,723-2.71%87,900447億1185万-4.6%8.30.71
12/131,7401,7731,7361,771+1.61%73,400459億5745万-2.32%8.530.73
12/121,7091,7511,7091,743+1.93%70,700452億3085万-4.13%8.390.71
12/111,7541,7661,6961,710-1.84%84,900443億7450万-6.25%8.230.7
12/101,7271,7501,7101,742+0.64%66,700452億490万-4.91%8.390.71
12/071,7731,7781,7231,731-2.53%111,800449億1945万-5.77%8.330.71
12/061,8031,8041,7691,776-1.82%67,800460億8720万-3.74%8.550.73
12/051,8011,8191,7871,809-1.58%64,500469億4355万-2.43%8.710.74
12/041,8931,9041,8331,838-2.65%78,300476億9610万-1.24%8.850.75
12/031,8401,8951,8351,888+3.28%77,400489億9360万+1.23%9.090.77
11/301,8591,8621,8191,828-1.67%69,700474億3660万-2.19%8.80.75
11/291,8731,8831,8541,859+0.11%59,100482億4105万-1.06%8.950.76
11/281,8351,8641,8291,857+2.15%70,500481億8915万-1.8%8.940.76
11/271,8001,8181,7851,818+1.73%106,900471億7710万-4.42%8.750.75
11/261,7831,8011,7831,787+0.34%67,700463億7265万-6.78%8.60.73
11/221,7871,7951,7681,781-0.06%88,200462億1695万-7.86%8.580.73
11/211,7811,7841,7701,782-1.71%113,600462億4290万-8.62%8.580.73
11/201,8441,8441,8111,813-1.73%105,900470億4735万-7.88%8.730.74
11/191,8301,8581,8301,845+0.44%62,600478億7775万-6.96%8.880.76
11/161,8271,8471,8101,837+0.88%89,800476億7015万-8.01%8.850.75
11/151,8401,8531,8111,821-1.25%76,400472億5495万-9.49%8.770.75
11/141,8101,8581,7981,844+1.88%124,800478億5180万-9.03%8.880.76
11/131,8311,8311,7931,810-2.58%110,300469億6950万-11.49%8.720.74
11/121,8821,8841,8501,858-1.38%88,900482億1510万-9.98%8.950.76
11/091,9101,9171,8721,884-1.05%61,200488億8980万-9.68%9.070.77
11/081,9141,9251,8961,904+1.6%68,700494億880万-9.59%9.170.78
11/071,9011,9151,8691,874-1.42%68,200486億3030万-11.81%9.020.77
11/061,9291,9301,8951,901-0.11%52,400493億3095万-11.46%9.150.78
11/051,8551,9211,8511,903+0.85%103,100493億8285万-12.18%9.160.78
11/021,9141,9161,8511,887-1.51%158,300489億6765万-13.76%9.090.77
11/011,9051,9191,8201,916-4.96%192,400497億2020万-13.26%9.230.79
10/311,9752,0291,9722,016+2.54%70,300523億1520万-9.56%9.710.83
10/301,9381,9841,9371,966+0.87%117,100510億1770万-12.43%9.470.81
10/292,0152,0291,9471,949-2.35%97,400505億7655万-13.84%9.380.8
10/262,0762,0761,9761,996-3.06%127,100517億9620万-12.42%9.610.82
10/252,1202,1332,0552,059-4.68%45,200534億3105万-10.17%9.910.84
10/242,1592,1762,1392,160+0.89%47,100560億5200万-6.17%10.40.89
10/232,1872,1872,1372,141-2.28%52,300555億5895万-7.11%10.310.88
10/222,1892,2022,1552,191-0.27%58,100568億5645万-5.03%10.550.9
10/192,1832,2052,1532,1970%55,200570億1215万-4.81%10.580.9
10/182,2382,2382,1912,197-2.01%51,500570億1215万-4.85%10.580.9
10/172,2202,2672,2122,242+2.89%54,800581億7990万-2.99%10.80.92
10/162,1912,2042,1592,179-0.86%73,700565億4505万-5.75%10.490.89
10/152,2012,2332,1652,198-0.14%98,600570億3810万-4.97%10.580.9
10/122,2092,2282,1842,201-0.36%79,000571億1595万-4.84%10.60.9
10/112,2102,2282,1902,209-3.16%92,500573億2355万-4.5%10.640.91
10/102,3192,3252,2592,281-0.65%71,100591億9195万-1.3%10.980.94
10/092,3722,3722,2872,296-4.17%86,900595億8120万-0.52%11.060.94
10/052,3732,4272,3732,396-0.21%60,500621億7620万+4.13%11.540.98
10/042,3982,4072,3752,401+1.27%65,900623億595万+4.85%11.560.98
10/032,4212,4302,3712,371-2.11%88,000615億2745万+3.99%11.420.97
10/022,4212,4392,3902,422+0.92%107,500628億5090万+6.74%11.660.99
10/012,4102,4102,3852,400-0.83%78,600622億8000万+6.43%11.560.98
09/282,4452,4572,4052,420+0.41%117,500627億9900万+7.94%11.650.99
09/272,4182,4262,3832,410-0.54%91,500625億3950万+8.07%11.60.99
09/262,4002,4292,3762,4230%113,800628億7685万+9.34%11.670.99
09/252,3572,4282,3552,423+1.68%145,300628億7685万+9.94%11.670.99
09/212,3652,4052,3142,383+0.51%214,300618億3885万+8.66%11.470.98
09/202,3132,3772,3062,371+1.59%217,000615億2745万+8.56%11.420.97
09/192,3402,3612,3192,334+0.91%149,200605億6730万+7.36%11.240.96
09/182,2622,3142,2372,313+3.44%90,700600億2235万+6.89%11.140.95
09/142,2052,2592,2052,236+2.05%93,200580億2420万+3.76%10.770.92
09/132,2112,2222,1672,191-0.72%90,800568億5645万+1.86%10.550.9
09/122,2232,2392,1832,207-0.18%132,700572億7165万+2.6%10.630.9
09/112,2362,2402,2012,211-1.69%117,300573億7545万+2.89%10.650.91
09/102,2712,2892,2412,249-0.97%124,700583億6155万+4.8%10.830.92
09/072,2112,2812,2112,271+2.67%278,000589億3245万+6.07%10.930.93
09/062,2122,2412,2002,212+1.14%173,100574億140万+3.61%10.650.91
09/052,1972,2222,1592,187-0.64%155,300567億5265万+2.63%10.530.9
09/042,1712,2152,1702,201+1.76%177,300571億1595万+3.38%10.60.9
09/032,1992,2152,1582,163-1.86%146,800561億2985万+1.79%10.410.89
08/312,1502,2112,1192,204+3.57%422,100571億9380万+3.86%10.610.9
08/302,1492,1492,1052,1280%54,300552億2160万+0.52%10.250.87
08/292,1302,1342,1252,128-0.19%96,500552億2160万+0.52%10.250.87
08/282,1372,1542,1202,132+0.99%70,800553億2540万+0.66%10.270.87
08/272,0822,1132,0752,111+1.98%74,600547億8045万-0.14%10.160.87
08/242,0842,0922,0532,070-0.67%79,100537億1650万-1.85%9.970.85
08/232,1192,1292,0812,084-1.19%80,500540億7980万-1.04%10.030.85
08/222,0662,1102,0662,109+2.08%89,400547億2855万+0.29%10.150.86
08/212,1052,1052,0602,066-2.18%81,000536億1270万-1.53%9.950.85
08/202,1482,1482,1092,112-1.68%84,300548億640万+0.76%10.170.87
08/172,1502,1522,1322,148-0.14%105,500557億4060万+2.78%10.340.88
08/162,1452,1662,1072,151+1.32%143,000558億1845万+3.31%10.360.88
08/152,1542,1792,1012,123+0.9%116,600550億9185万+2.31%10.220.87
08/142,0862,1122,0762,104+1.35%107,700545億9880万+1.74%10.130.86
08/132,1262,1422,0692,076-3.08%96,000538億7220万+0.63%100.85
08/102,1742,1742,1312,142-2.1%154,100555億8490万+4.13%10.310.88
08/092,1382,1942,1132,188+1.58%202,200567億7860万+6.84%10.540.9
08/082,1742,1782,1432,154+0.28%184,900558億9630万+5.69%10.370.88
08/072,1292,1532,1132,148+1.8%254,100557億4060万+5.86%10.340.88
08/062,1412,1412,1022,110-0.71%121,000547億5450万+4.4%10.160.87