株価チャート

2018/07/30~2018/12/26

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
12/261,4991,5001,4501,480+2.85%8,900146億8763万-1.73%39.410.59
12/251,4501,4501,4011,439-1.44%24,600142億8074万-4.51%38.320.58
12/211,5011,5261,4521,460-2.99%13,200144億8914万-3.25%38.880.58
12/201,5381,5401,5051,505-2.27%6,700149億3573万-0.27%40.080.6
12/191,5101,5401,5101,540+1.99%2,700152億8307万+2.05%41.010.62
12/181,5051,5381,4951,510+0.33%5,200149億8535万+0.27%40.210.6
12/171,5051,5061,5051,5050%4,200149億3573万0%40.080.6
12/141,5031,5101,5031,505-0.27%1,100149億3573万+0.07%40.080.6
12/131,5101,5101,5051,509-0.07%300149億7542万+0.4%40.180.6
12/121,5081,5201,5001,5100%4,700149億8535万+0.6%40.210.6
12/111,5081,5301,5001,510+0.2%6,100149億8535万+0.67%40.210.6
12/101,5251,5381,5071,507-0.92%6,400149億5558万+0.6%40.130.6
12/071,5051,5211,4941,521+0.53%1,100150億9451万+1.81%40.50.61
12/061,5171,5171,4901,513+1.07%2,400150億1512万+1.61%40.290.6
12/051,5191,5191,4901,497-1.64%2,500148億5634万+0.88%39.860.6
12/041,5221,5221,5081,5220%900151億444万+2.77%40.530.61
12/031,5201,5301,5111,522+0.13%1,700151億444万+2.91%40.530.61
11/301,4991,5291,4991,520+1.33%1,300150億8459万+2.84%40.480.61
11/291,5211,5331,5001,500-1.32%3,700148億8611万+1.42%39.940.6
11/281,5341,5391,5131,520-0.98%1,400150億8459万+2.63%40.480.61
11/271,5231,5361,5231,535+2.74%1,300152億3345万+3.51%40.880.61
11/261,5311,5321,4891,494-2.35%1,000148億2656万+0.74%39.780.6
11/221,5351,5351,5301,530+0.99%1,800151億8383万+2.96%40.740.61
11/211,4991,5151,4971,515+2.3%2,700150億3497万+1.95%40.340.61
11/201,5001,5001,4701,481-1.13%3,400146億9755万-0.4%39.440.59
11/191,4991,4991,4981,498+0.4%1,600148億6626万+0.6%39.890.6
11/161,4711,4921,4711,492+1.5%800148億671万+0.13%39.730.6
11/141,4861,4951,4701,470-1.54%1,800145億8839万-1.34%39.140.59
11/131,4781,4931,4781,493+1.01%1,300148億1664万+0.07%39.760.6
11/121,4841,4841,4771,478+0.07%2,200146億6778万-1%39.360.59
11/091,4701,4771,4701,477+0.34%600146億5785万-1.2%39.330.59
11/081,4871,4891,4721,472-1.01%600146億823万-1.74%39.20.59
11/071,4651,4871,4651,487+1.78%900147億5709万-1%39.60.59
11/061,4851,4861,4611,461-1.68%1,200144億9907万-2.92%38.90.58
11/051,4861,4861,4861,486+1.02%800147億4717万-1.52%39.570.59
11/021,4201,4871,4201,471+4.85%4,400145億9831万-2.65%39.170.59
11/011,4001,4171,3911,403+1.01%1,500139億2347万-7.39%37.360.56
10/311,4301,4301,3811,389+0.22%4,200137億8454万-8.8%36.990.56
10/301,3831,4001,3821,386-2.6%15,800137億5476万-9.47%36.910.55
10/291,4611,4731,4061,423-3.46%4,700141億2195万-7.48%37.890.57
10/261,4981,4981,4741,474-1.6%27,300146億2808万-4.47%39.250.59
10/251,5211,5451,4681,498-3.23%4,200148億6626万-3.1%39.890.6
10/241,5501,5551,5211,548-0.13%1,700153億6246万0%41.220.62
10/231,5711,5711,5501,550-0.7%2,300153億8231万+0.06%41.270.62
10/221,5621,5621,5431,561+1.89%1,600154億9148万+0.84%41.570.62
10/191,5381,5381,5321,532-2.42%700152億368万-0.97%40.80.61
10/181,5751,5751,5421,570+1.62%3,700155億8079万+1.55%41.810.63
10/171,5451,5451,5451,545+0.46%200153億3269万0%41.140.62
10/161,5111,5381,5111,538+1.79%1,000152億6322万-0.45%40.950.61
10/151,5061,5111,5061,511-1.24%600149億9527万-2.14%40.240.6
10/121,5301,5301,5301,530+1.66%600151億8383万-1.03%40.740.61
10/111,5041,5231,4961,505-0.4%4,300149億3573万-2.65%40.080.6
10/101,5091,5201,5091,511-0.66%500149億9527万-2.33%40.240.6
10/091,5321,5321,5211,521-0.72%1,300150億9451万-1.81%40.50.61
10/041,5401,5401,5321,532-1.48%1,500152億368万-1.1%40.80.61
10/031,5331,5551,5331,555-0.26%1,300154億3193万+0.26%41.410.62
10/021,5581,5591,5581,5590%300154億7163万+0.52%41.510.62
10/011,5571,5931,5521,559+0.19%2,900154億7163万+0.45%41.510.62
09/281,5561,5561,5561,556+0.19%300154億4186万+0.19%41.430.62
09/271,5751,5751,5531,553-0.96%800154億1208万0%41.350.62
09/261,5901,5901,5681,568-1.69%1,200155億6094万+0.97%41.750.63
09/251,5971,5991,5951,595+0.38%1,400158億2889万+2.77%42.470.64
09/211,5781,5891,5781,589+1.99%1,500157億6935万+2.52%42.310.63
09/201,5731,6001,5511,558+0.45%4,400154億6170万+0.58%41.490.62
09/191,5621,5621,5511,551-0.7%1,400153億9224万+0.06%41.30.62
09/181,5531,5651,5271,562+1.49%3,800155億140万+0.84%41.590.62
09/141,5281,5401,5251,539-1.85%3,300152億7315万-0.52%40.980.61
09/131,5631,5741,5631,568+2.28%1,800155億6094万+1.36%41.750.63
09/121,5311,5331,5311,533+0.2%400152億1360万-0.9%40.820.61
09/111,5231,5301,5231,530+0.59%400151億8383万-1.03%40.740.61
09/101,5221,5231,5211,521-1.23%2,000150億9451万-1.68%40.50.61
09/071,5321,5401,5201,540+0.52%1,000152億8307万-0.58%41.010.62
09/061,5331,5331,5321,532-0.07%300152億368万-1.23%40.80.61
09/051,5371,5591,5331,533-0.58%900152億1360万-1.29%40.820.61
09/041,5421,5421,5421,542+0.46%100153億292万-0.9%41.060.62
09/031,5351,5361,5351,535+0.2%900152億3345万-1.54%40.880.61
08/311,5451,5451,5321,532-1.29%1,000152億368万-2.05%40.80.61
08/301,5571,5571,5521,552+0.78%500154億216万-1.08%41.330.62
08/291,5791,5791,5401,540-1.6%1,700152億8307万-2.1%41.010.62
08/281,5551,5651,5551,565+0.64%500155億3117万-0.82%41.670.63
08/271,5551,5551,5551,555-2.45%500154億3193万-1.71%41.410.62
08/231,5741,5941,5741,594+1.34%1,000158億1897万+0.5%42.450.64
08/221,5651,5731,5651,573+0.9%1,200156億1056万-1.01%41.890.63
08/211,5591,5591,5551,559+0.26%1,300154億7163万-2.07%41.510.62
08/201,5551,5551,5491,555-0.26%600154億3193万-2.57%41.410.62
08/171,5591,5591,5591,559+1.1%100154億7163万-2.5%41.510.62
08/161,5551,5591,5421,542-0.84%2,600153億292万-3.75%41.060.62
08/151,5551,5551,5551,555-1.02%100154億3193万-3.12%41.410.62
08/141,5181,5711,5181,571+2.95%2,900155億9072万-2.3%41.830.63
08/131,5241,5491,5131,526+0.13%5,700151億4413万-5.22%40.640.61
08/101,5291,5301,5201,524-0.39%1,900151億2429万-5.52%40.580.61
08/091,5501,5611,5111,530-2.8%3,000151億8383万-5.2%40.740.61
08/081,5311,5761,5301,574+3.89%500156億2049万-2.72%41.910.63
08/071,5371,5381,4971,515-3.01%5,000150億3497万-6.42%40.340.61
08/061,5611,5621,5541,562+0.06%1,000155億140万-3.82%41.590.62
08/031,5751,5751,5601,561-1.39%3,200154億9148万-4.06%41.570.62
08/021,6061,6061,5811,583-0.94%1,100157億981万-2.82%42.150.63
08/011,6061,6061,5761,5980%2,800158億5867万-2.08%42.550.64
07/311,5801,6041,5801,598-0.56%2,300158億5867万-2.08%42.550.64
07/301,5781,6351,5681,607-3.08%10,800159億4798万-1.65%42.790.64