株価チャート

2018/07/27~2018/12/19

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
12/191,1141,1191,0891,100-1.26%3,814,6008194億328万-0.72%14.150.75
12/181,1011,1201,0881,114-0.71%4,320,0008298億3205万+0.54%14.330.76
12/171,1031,1311,0991,122+2.37%4,490,0008357億9135万+1.17%14.430.77
12/141,1001,1071,0891,096-1.26%4,842,0008164億2363万-1.26%14.10.75
12/131,0741,1101,0741,110+5.01%4,589,5008268億5240万-0.18%14.280.76
12/121,0541,0661,0451,057+0.57%2,634,5007873億7206万-5.03%13.60.72
12/111,0601,0681,0441,051-1.13%1,956,7007829億259万-5.82%13.520.72
12/101,0801,0801,0571,063-3.63%2,625,6007918億4153万-5%13.670.73
12/071,1071,1151,0931,103+0.91%2,387,0008216億3802万-1.78%14.190.75
12/061,1181,1181,0841,093-3.19%3,207,0008141億8890万-2.76%14.060.75
12/051,1151,1341,1091,129+0.27%2,748,2008410億573万+0.27%14.520.77
12/041,1501,1551,1241,126-2%2,425,5008387億7099万+0.18%14.480.77
12/031,1181,1521,1141,149+4.26%3,475,6008559億397万+2.41%14.780.78
11/301,1241,1421,0981,102-0.36%5,549,1008208億9310万-1.96%14.170.75
11/291,1231,1241,0981,106-0.9%2,908,1008238億7275万-1.95%14.230.76
11/281,1141,1341,1071,1160%3,393,6008313億2187万-1.5%14.350.76
11/271,1251,1371,1161,116+0.81%4,588,2008313億2187万-1.76%14.350.76
11/261,1111,1151,1011,107-0.18%3,003,8008246億1767万-3.06%14.240.76
11/221,1051,1121,0981,109+1.46%2,203,1008261億749万-3.31%14.260.76
11/211,0961,1061,0861,093-1.53%2,905,1008141億8890万-5.12%14.060.75
11/201,1281,1361,1091,110-2.46%3,508,2008268億5240万-4.15%14.280.76
11/191,1261,1411,1191,138-0.18%2,572,2008477億994万-2.07%14.640.78
11/161,1491,1541,1291,140+1.06%3,389,0008491億9976万-2.06%14.660.78
11/151,1071,1311,1061,128+1.17%2,300,9008402億6082万-3.26%14.510.77
11/141,1101,1321,1081,115+0.18%3,521,7008305億7696万-4.62%14.340.76
11/131,1111,1231,0981,113-1.77%4,589,7008290億8714万-5.2%14.320.76
11/121,1451,1481,1301,133-2.16%4,025,2008439億8538万-3.9%14.570.77
11/091,1551,1661,1481,158+1.4%3,015,3008626億818万-2.2%14.890.79
11/081,1331,1501,1241,142+2.33%3,106,8008506億8959万-3.87%14.690.78
11/071,1471,1511,1091,116-2.53%4,558,5008313億2187万-6.38%14.350.76
11/061,1421,1551,1371,145+1.15%3,219,7008529億2432万-4.34%14.730.78
11/051,1451,1461,1281,132-2.41%4,435,3008432億4047万-5.75%14.560.77
11/021,1501,1661,1441,160+2.93%5,072,5008640億9801万-3.73%14.920.79
11/011,1331,1591,1251,127-0.18%4,937,8008395億1591万-6.63%14.50.77
10/311,1181,1321,1091,129+2.64%6,823,2008410億573万-6.77%14.520.77
10/301,0741,1051,0721,100+2.8%4,538,2008194億328万-9.47%14.150.75
10/291,0471,0831,0131,070-10.61%9,596,6007970億5592万-12.3%13.760.73
10/261,1951,2101,1751,197+0.34%6,457,8008916億5975万-2.21%15.40.82
10/251,2081,2131,1861,193-3.01%4,266,3008886億8010万-2.53%15.340.81
10/241,2131,2401,2071,230+1.99%3,271,0009162億4185万+0.49%15.820.84
10/231,2401,2471,2031,206-4.06%3,858,4008983億6396万-1.31%15.510.82
10/221,2371,2631,2241,257+2.03%2,456,6009363億5448万+2.95%16.170.86
10/191,2271,2351,2181,232-0.73%2,967,8009177億3168万+1.23%15.850.84
10/181,2461,2671,2401,241+0.81%3,607,6009244億3588万+2.22%15.960.85
10/171,2201,2321,2161,231+1.4%2,665,2009169億8676万+1.74%15.830.84
10/161,1931,2151,1911,214+1.93%2,420,4009043億2326万+0.66%15.610.83
10/151,1941,2021,1791,191-0.75%2,858,1008871億9028万-1%15.320.81
10/121,1891,2031,1741,200-0.33%4,079,6008938億9449万-0.08%15.430.82
10/111,1941,2051,1851,204-1.79%4,223,1008968億7414万+0.33%15.490.82
10/101,2421,2451,2251,226-0.24%2,598,9009132億6220万+2.34%15.770.84
10/091,2541,2611,2261,229-3.23%3,236,2009154億9694万+2.76%15.810.84
10/051,2491,2701,2481,270+1.44%3,014,3009460億3833万+6.45%16.330.87
10/041,2501,2591,2421,252+0.89%2,773,2009326億2992万+5.3%16.10.86
10/031,2491,2551,2361,241-0.96%2,716,4009244億3588万+4.73%15.960.85
10/021,2581,2631,2471,253+0.32%3,809,3009333億7483万+6.1%16.120.86
10/011,2301,2551,2261,249+2.38%2,695,9009303億9518万+6.12%16.060.85
09/281,2301,2331,2061,220-0.33%3,609,5009087億9273万+4.01%15.690.83
09/271,2261,2571,2231,224-0.24%4,153,4009117億7238万+4.62%15.740.84
09/261,2091,2271,2001,227+0.99%2,818,0009140億711万+5.32%15.780.84
09/251,2271,2351,2101,215-0.82%3,677,2009050億6817万+4.65%15.630.83
09/211,1901,2321,1721,225+3.55%7,154,1009125億1729万+5.88%15.760.84
09/201,1921,1931,1721,183-0.67%3,436,5008812億3098万+2.6%15.220.81
09/191,2061,2101,1881,191-0.5%2,686,0008871億9028万+3.48%15.320.81
09/181,1811,1981,1761,197+1.44%2,964,5008916億5975万+4.09%15.40.82
09/141,1801,1831,1681,180+0.34%4,223,7008789億9625万+2.88%15.180.81
09/131,1621,1891,1621,176+1.73%3,467,5008760億1660万+2.71%15.130.8
09/121,1611,1641,1481,156-0.6%2,482,8008611億1836万+1.05%14.870.79
09/111,1361,1661,1291,163+2.56%3,385,8008663億3274万+1.75%14.960.79
09/101,1371,1441,1301,134-0.35%2,223,7008447億3029万-0.79%14.590.77
09/071,1261,1401,1231,138+0.26%2,583,6008477億994万-0.44%14.640.78
09/061,1411,1431,1251,135-0.61%4,015,8008454億7520万-0.61%14.60.78
09/051,1621,1621,1401,142-1.72%2,283,2008506億8959万+0.09%14.690.78
09/041,1691,1731,1521,162-0.26%2,707,7008655億8783万+2.02%14.950.79
09/031,1711,1731,1551,1650%2,698,3008678億2257万+2.55%14.980.8
08/311,1521,1711,1501,165+0.52%4,208,8008678億2257万+2.73%14.980.8
08/301,1771,1791,1511,159-1.45%10,810,3008633億5309万+2.66%14.910.79
08/291,1641,1991,1631,176+1.82%5,557,7008760億1660万+4.53%15.130.8
08/281,1601,1641,1521,155+0.7%2,538,4008603億7345万+3.22%14.860.79
08/271,1401,1501,1331,147+0.17%2,565,3008544億1415万+2.87%14.750.78
08/241,1621,1631,1411,145-0.78%2,927,9008529億2432万+3.15%14.730.78
08/231,1431,1581,1361,154+1.67%3,658,4008596億2853万+4.34%14.840.79
08/221,1171,1381,1161,135+2.07%2,613,4008454億7520万+3.09%14.60.78
08/211,1111,1181,1081,112+0.09%2,464,7008283億4223万+1.46%14.30.76
08/201,1171,1201,1061,111-0.63%2,413,1008275億9731万+1.65%14.290.76
08/171,1191,1271,1101,118-0.45%2,816,5008328億1170万+2.66%14.380.76
08/161,1251,1301,1031,123-1.75%3,636,9008365億3626万+3.6%14.440.77
08/151,1531,1641,1331,143-1.12%2,131,6008514億3450万+5.93%14.70.78
08/141,1231,1561,1231,156+3.58%2,731,9008611億1836万+7.64%14.870.79
08/131,1361,1431,1111,116-2.11%2,812,2008313億2187万+4.49%14.350.76
08/101,1531,1611,1361,140-1.13%2,846,3008491億9976万+7.14%14.660.78
08/091,1331,1561,1321,153+1.95%2,845,9008588億8362万+8.98%14.830.79
08/081,1551,1551,1221,131-1.91%3,270,7008424億9556万+7.51%14.550.77
08/071,1321,1541,1321,153+2.13%2,599,5008588億8362万+10.02%14.830.79
08/061,1181,1371,1081,129+0.89%2,810,7008410億573万+8.45%14.520.77
08/031,1171,1351,1161,119+1.36%2,975,9008335億5661万+7.91%14.390.76
08/021,0881,1111,0881,104+0.27%2,752,4008223億8293万+6.98%14.20.75
08/011,0921,1121,0861,101+1.19%3,553,2008201億4819万+7%14.160.75
07/311,1101,1181,0811,088-3.46%6,851,6008104億6434万+6.15%13.990.74
07/301,1261,1451,1171,127+8.78%8,620,4008395億1591万+10.27%14.50.77
07/271,0481,0481,0351,036-0.77%3,484,1007717億2891万+1.87%13.320.71