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
12/285,4605,4605,3105,330-1.84%54,3002495億2075万-5.8%14.413.08
12/275,2005,4305,1405,430+7.95%60,8002542億219万-4.25%14.683.13
12/264,9905,1504,9655,030+1.11%76,5002354億7643万-11.49%13.62.9
12/255,2305,2304,9654,975-7.01%195,9002329億164万-12.84%13.452.87
12/215,4805,5005,3305,350-2.9%117,9002504億5704万-6.7%14.463.09
12/205,6105,6505,4705,510-2.48%61,5002579億4734万-4.14%14.93.18
12/195,7005,7205,6205,650-0.88%64,8002645億136万-1.89%15.283.26
12/185,7105,7905,6805,700-2.23%55,8002668億4208万-1.08%15.413.29
12/175,9105,9105,8005,830-0.17%62,0002729億2795万+1.2%15.763.37
12/145,8605,9105,7705,840+0.17%99,3002733億9609万+1.46%15.793.37
12/135,8005,8805,7405,830+1.39%63,1002729億2795万+1.44%15.763.37
12/125,7205,7905,7105,750+1.23%60,4002691億8280万+0.26%15.553.32
12/115,7405,8105,6705,680-0.87%48,5002659億579万-0.91%15.363.28
12/105,7805,8305,7305,730-3.21%55,8002682億4651万-0.49%15.493.31
12/075,9006,0705,7905,920+2.78%138,9002771億4124万+2.37%16.013.42
12/065,8505,8805,7305,760-2.54%68,3002696億5094万-0.62%15.573.32
12/055,8105,9505,8105,910+0.68%74,8002766億7310万+1.62%15.983.41
12/045,9206,0105,8705,870-1.34%68,3002748億52万+0.79%15.873.39
12/036,0206,0205,9205,950+1.36%62,0002785億4568万+1.99%16.093.43
11/305,7305,8805,7205,870+2.44%81,4002748億52万+0.46%15.873.39
11/295,8905,8905,7105,730-1.04%81,6002682億4651万-2.17%15.493.31
11/285,7505,8105,6705,790+2.3%76,2002710億5537万-1.56%15.653.34
11/275,6505,7005,6205,660+0.35%54,6002649億6950万-4.13%15.33.27
11/265,6905,6905,6205,640-1.23%64,8002640億3321万-5.02%15.253.26
11/225,6405,7105,6005,710+0.88%71,2002673億1022万-4.34%15.443.3
11/215,6805,6905,6305,660-1.05%82,2002649億6950万-5.6%15.33.27
11/205,6005,7405,6005,720+1.06%73,3002677億7836万-5.09%15.463.3
11/195,7005,7005,6405,660+0.71%30,1002649億6950万-6.54%15.33.27
11/165,7505,8205,6005,620-1.75%61,7002630億9692万-7.69%15.193.24
11/155,7305,7505,6405,720-0.87%50,8002677億7836万-6.61%15.463.3
11/145,8305,8405,7505,770+0.87%79,3002701億1908万-6.24%15.63.33
11/135,6105,7605,5605,720+0.53%100,6002677億7836万-7.59%15.463.3
11/125,6905,7605,6505,690-0.18%63,6002663億7393万-8.61%15.383.28
11/095,6805,7905,6505,700+1.6%106,2002668億4208万-9.06%15.413.29
11/085,5605,6405,5105,610+1.45%100,9002626億2878万-11.08%15.173.24
11/075,7705,7705,5005,530-2.81%143,6002588億8363万-12.94%14.953.19
11/066,0206,0305,6805,690-9.97%195,9002663億7393万-11.22%15.383.28
11/056,3406,3506,2406,320-0.47%47,3002958億6700万-2.11%17.093.65
11/026,2906,3606,2206,350+1.44%56,9002972億7144万-1.96%17.173.67
11/016,2406,3206,2006,260+0.32%70,7002930億5814万-3.53%16.923.61
10/316,1306,2706,0806,240+2.13%96,4002921億2185万-4.09%16.873.6
10/306,2006,2006,0806,110-0.49%88,7002860億3598万-6.25%16.523.53
10/296,1806,3106,1306,140-0.49%64,4002874億4041万-5.94%16.63.54
10/266,2806,2806,1006,170-0.64%98,1002888億4484万-5.6%16.683.56
10/256,1706,2706,1506,210-2.51%88,0002907億1742万-5.05%16.793.58
10/246,3006,4106,2606,370+0.79%71,5002982億772万-2.66%17.223.68
10/236,5006,5206,3206,320-3.07%99,3002958億6700万-3.32%17.093.65
10/226,3706,6706,3706,520+1.72%72,5003052億2988万-0.12%17.633.76
10/196,3306,4306,3006,410+0.31%43,0003000億8030万-1.54%17.333.7
10/186,4906,5206,3406,390-0.78%52,6002991億4401万-1.6%17.283.69
10/176,5306,6406,4106,440-0.16%94,7003014億8473万-0.6%17.413.72
10/166,3406,4606,3106,450+0.16%78,0003019億5288万-0.19%17.443.72
10/156,4506,5606,4006,440-1.68%118,0003014億8473万-0.09%17.413.72
10/126,4406,5906,4106,550+1.71%116,3003066億3432万+1.85%17.713.78
10/116,5506,5706,3906,440-3.59%122,7003014億8473万+0.42%17.413.72
10/106,7406,7806,6206,680+0.75%61,3003127億2019万+4.33%18.063.86
10/096,6706,7406,6106,630-1.49%76,8003103億7947万+3.77%17.933.83
10/056,7006,7906,6906,7300%60,4003150億6091万+5.55%18.23.88
10/046,8906,8906,6606,730+0.6%64,3003150億6091万+5.85%18.23.88
10/036,8406,9606,6906,690-3.6%54,3003131億8833万+5.47%18.093.86
10/026,9407,0006,9106,940+0.87%69,5003248億9193万+9.64%18.764.01
10/016,7906,9506,7606,880+0.73%68,3003220億8307万+9.15%18.63.97
09/286,7606,9106,7306,830+2.55%68,6003197億4235万+8.78%18.473.94
09/276,6706,8006,6306,660-0.3%58,3003117億8390万+6.42%18.013.84
09/266,5606,6806,5106,680+2.45%80,0003127億2019万+7.02%18.063.86
09/256,4406,5506,4206,520+2.03%122,3003052億2988万+4.71%17.633.76
09/216,3706,4906,3306,390+1.11%77,2002991億4401万+2.65%17.283.69
09/206,3506,3506,2206,320+0.48%50,1002958億6700万+1.54%17.093.65
09/196,3906,4006,2506,290-0.16%70,8002944億6257万+0.9%17.013.63
09/186,1606,3306,1606,300+1.78%55,5002949億3072万+0.86%17.033.64
09/146,1806,2006,0906,190+1.64%121,0002897億8113万-0.86%16.743.57
09/136,0706,1906,0506,090+0.33%42,2002850億9969万-2.62%16.473.52
09/126,0706,0805,8806,070+0.66%80,5002841億6340万-3.22%16.413.5
09/116,0106,0405,9606,030+0.33%49,6002822億9083万-3.86%16.33.48
09/106,0106,0705,9906,0100%50,3002813億5454万-4.22%16.253.47
09/076,0006,0205,9106,010-0.66%36,1002813億5454万-4.28%16.253.47
09/066,0506,1006,0006,050-0.33%42,7002832億2712万-3.78%16.363.49
09/056,1106,1406,0406,070-0.49%37,9002841億6340万-3.57%16.413.5
09/046,2106,2106,0706,100-1.29%65,6002855億6784万-3.28%16.493.52
09/036,2606,3206,1106,180-2.37%54,6002893億1299万-2.22%16.713.57
08/316,2506,4506,2406,330+0.48%101,4002963億3515万0%17.113.65
08/306,4006,4006,2306,3000%60,0002949億3072万-0.51%17.033.64
08/296,3306,3406,2706,300-0.63%33,2002949億3072万-0.57%17.033.64
08/286,3906,4206,2406,340-0.31%48,0002968億329万+0.16%17.143.66
08/276,2706,3806,2706,360+1.27%35,6002977億3958万+0.62%17.23.67
08/246,3806,3806,2306,2800%29,6002939億9443万-0.52%16.983.62
08/236,2706,3406,2206,280-0.48%36,8002939億9443万-0.38%16.983.62
08/226,2506,3206,2106,310+1.12%49,3002953億9886万+0.17%17.063.64
08/216,2706,2906,2006,240-1.27%41,7002921億2185万-0.95%16.873.6
08/206,4406,4806,3206,320-2.32%41,5002958億6700万+0.35%17.093.65
08/176,3706,5006,3606,470+1.57%45,7003028億8916万+2.86%17.493.73
08/166,4406,4806,3506,370-3.04%60,8002982億772万+1.51%17.223.68
08/156,5006,6606,4906,5700%64,8003075億7060万+4.95%17.763.79
08/146,3506,5906,3506,570+4.95%125,3003075億7060万+5.29%17.763.79
08/136,3406,4306,2206,260-2.8%65,7002930億5814万+0.66%16.923.61
08/106,4906,4906,3206,440-1.68%86,3003014億8473万+3.8%17.413.72
08/096,2506,6206,2206,550+8.26%142,2003066億3432万+5.95%17.713.78
08/086,0806,2306,0406,050-1.14%48,1002832億2712万-1.79%16.363.49
08/076,1106,1306,0406,120+0.16%22,4002865億412万-0.57%16.553.53
08/066,2406,2806,1106,110-2.08%20,8002860億3598万-0.62%16.523.53