株価チャート

2018/07/31～2018/12/28

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
12/28955984955978-0.71%1,70017億3692万-18.5%12.190.58
12/27990991975985+1.55%2,70017億4936万-18.73%12.270.59
12/26968970942970+0.1%2,30017億2272万-20.82%12.090.58
12/25962984950969-5.46%13,80017億2094万-21.79%12.070.58
12/211,0641,0651,0061,025-4.21%9,30018億2040万-18.2%12.770.61
12/201,1391,1391,0701,070-5.73%8,30019億32万-15.35%13.330.64
12/191,1841,1841,0911,135-4.54%3,90020億1576万-10.91%14.140.68
12/181,2001,2001,1781,189-1.49%2,60021億1166万-7.11%14.810.71
12/171,2361,2361,2061,207-3.21%1,80021億4363万-6.07%15.040.72
12/141,2131,2471,2131,247+0.89%3,20022億1467万-3.18%15.540.74
12/131,2191,2361,2191,236-1.04%80021億9513万-4.26%15.40.74
12/121,2301,2601,2251,249+1.54%2,30022億1822万-3.48%15.560.74
12/111,2491,2491,2161,230-2.77%2,40021億8448万-5.09%15.330.73
12/101,2741,2921,2651,265-2.17%2,00022億4664万-2.77%15.760.75
12/071,2881,2931,2881,293+0.39%20022億9636万-0.77%16.110.77
12/061,2751,2961,2751,288-0.16%1,00022億8748万-1.23%16.050.77
12/051,2751,2901,2741,290-0.31%1,40022億9104万-1.15%16.070.77
12/041,2891,2941,2791,294+0.39%1,60022億9814万-0.92%16.120.77
12/031,2811,2991,2811,2890%60022億8926万-1.45%16.060.77
11/301,2771,2891,2771,289+0.55%90022億8926万-1.68%16.060.77
11/291,2891,2891,2811,282-0.08%1,60022億7683万-2.58%15.970.76
11/281,2771,2891,2691,283-1.84%3,70022億7860万-2.88%15.990.76
11/271,2941,3071,2941,307-1.28%40023億2123万-1.51%16.280.78
11/261,3241,3241,3241,324+1.3%40023億5142万-0.38%16.50.79
11/221,2961,3081,2961,307+1.4%30023億2123万-1.88%16.280.78
11/211,2851,3091,2841,289+0.08%1,10022億8926万-3.45%16.060.77
11/201,2921,3031,2881,288-2.57%1,10022億8748万-3.81%16.050.77
11/191,3251,3251,2941,322-0.53%60023億4787万-1.49%16.470.79
11/161,2931,3291,2931,329+2.31%60023億6030万-1.19%16.560.79
11/151,3031,3031,2901,299-0.84%1,80023億702万-3.71%16.190.77
11/141,2871,3571,2871,310+1.79%2,20023億2656万-3.25%16.320.78
11/131,3051,3101,2871,287-1.83%90022億8571万-5.3%16.040.77
11/091,3001,3111,3001,311+0.61%40023億2833万-4.03%16.330.78
11/081,3351,3371,3031,303-0.46%1,60023億1412万-4.96%16.240.78
11/071,3041,3091,3041,309-0.38%40023億2478万-4.94%16.310.78
11/061,3071,3141,3071,314+0.38%80023億3366万-5.06%16.370.78
11/051,3071,3341,3071,309-2.09%90023億2478万-5.83%16.310.78
11/021,3361,3371,3361,337+1.98%80023億7451万-4.23%16.660.8
11/011,3001,3151,3001,311-1.43%40023億2833万-6.42%16.330.78
10/311,3191,3301,3001,330+0.83%90023億6208万-5.54%16.570.79
10/301,2901,3191,2901,319-0.08%2,20023億4254万-6.72%16.430.78
10/291,2941,3241,2941,320-1.79%90023億4432万-7.04%16.450.79
10/261,3571,3571,3421,344-0.81%3,00023億8694万-5.75%16.750.8
10/251,3831,3901,3551,355-3.21%10,60024億648万-5.31%16.880.81
10/241,4101,4101,4001,400-1.27%90024億8640万-2.44%17.440.83
10/221,4181,4181,4181,418-0.28%10025億1836万-1.39%17.670.84
10/191,3801,4271,3801,422+3.04%60025億2547万-1.25%17.720.85
10/181,3951,3951,3801,380-1.08%70024億5088万-4.3%17.190.82
10/171,3801,3951,3801,395+0.94%90024億7752万-3.46%17.380.83
10/161,3781,3821,3781,382+0.51%40024億5443万-4.62%17.220.82
10/151,4001,4001,3751,375-0.15%1,40024億4200万-5.43%17.130.82
10/121,4101,4101,3751,377-1.5%40024億4555万-5.68%17.160.82
10/111,3611,4141,3611,398-1.13%3,10024億8284万-4.64%17.420.83
10/101,4261,4261,3991,414-0.98%4,80025億1126万-3.94%17.620.84
10/091,4431,4431,4221,428-1.18%2,00025億3612万-3.25%17.790.85
10/051,4461,4501,4451,445-0.14%2,10025億6632万-2.3%180.86
10/041,4481,4521,4471,447-0.48%1,70025億6987万-2.3%18.030.86
10/031,4501,4541,4471,454+0.21%80025億8230万-2.09%18.120.86
10/021,4611,4611,4501,451-0.82%2,50025億7697万-2.55%18.080.86
10/011,4701,4701,4501,463-0.41%1,80025億9828万-1.94%18.230.87
09/281,4641,4761,4551,469+0.34%90026億894万-1.67%18.30.87
09/271,4501,4641,4501,464-0.61%5,50026億6万-2.01%18.240.87
09/261,4791,4791,4701,473-0.41%90026億1604万-1.47%18.350.88
09/251,4801,4801,4691,479+0.34%1,10026億2670万-1.14%18.430.88
09/211,4991,4991,4741,474-0.34%1,40026億1782万-1.54%18.370.88
09/201,4701,4801,4701,479+0.61%1,60026億2670万-1.14%18.430.88
09/191,4691,4731,4691,4700%70026億1072万-1.8%18.320.87
09/181,4581,4701,4581,470+0.82%90026億1072万-1.93%18.320.87
09/141,4551,4611,4551,458-0.75%2,20025億8940万-2.8%18.170.87
09/131,4501,4691,4501,469-0.41%1,00026億894万-2.33%18.30.87
09/121,4751,4751,4661,475+0.68%40026億1960万-2.19%18.380.88
09/111,4591,4651,4591,465+0.55%1,00026億184万-3.04%18.250.87
09/101,4651,4651,4561,457-2.54%3,60025億8763万-3.89%18.150.87
09/071,4781,4991,4781,495-0.53%1,10026億5512万-1.64%18.630.89
09/061,5161,5261,4971,503-1.7%80026億6932万-1.31%18.730.89
09/051,5051,5301,5031,529-0.2%50027億1550万+0.2%19.050.91
09/041,5081,5321,5081,532+0.07%50027億2083万+0.26%19.090.91
09/031,5311,5311,5311,531+1.39%10027億1905万+0.07%19.080.91
08/311,5101,5101,5101,510+0.2%10026億8176万-1.5%18.810.9
08/301,5071,5221,5061,507-0.07%4,90026億7643万-1.89%18.780.9
08/291,5051,5191,5051,508-2.27%1,30026億7820万-2.08%18.790.9
08/281,5111,5451,5111,543+0.06%1,60027億4036万0%19.230.92
08/271,5421,5421,5421,5420%90027億3859万-0.19%19.210.92
08/241,5101,5431,5101,542+2.32%30027億3859万-0.32%19.210.92
08/231,5071,5071,5071,507+2.03%10026億7643万-2.71%18.780.9
08/221,4771,4771,4771,477+0.14%20026億2315万-4.89%18.40.88
08/211,4801,4801,4751,475-2.25%80026億1960万-5.27%18.380.88
08/201,5491,5491,5091,509+1.14%2,90026億7998万-3.39%18.80.9
08/171,4711,4921,4711,492+2.19%90026億4979万-4.73%18.590.89
08/161,4601,4851,4551,460-2.67%1,90025億9296万-6.95%18.190.87
08/151,5081,5081,4811,500-0.46%2,20026億6400万-4.64%18.690.89
08/141,5051,5071,5051,507+0.33%60026億7643万-4.32%18.780.9
08/131,5491,5491,5021,502-4.27%2,70026億6755万-4.7%18.710.89
08/101,5531,5751,5491,569+1.03%50027億8654万-0.51%19.550.93
08/091,5301,5691,5301,553-1.08%50027億5812万-1.58%19.350.92
08/081,5491,5701,5491,570-0.63%1,00027億8832万-0.82%19.560.93
08/031,5801,5801,5801,580+1.94%80028億608万-0.57%19.690.94
08/021,5731,5731,5501,550-1.27%80027億5280万-2.76%19.310.92
08/011,5831,5831,5701,570-0.51%40027億8832万-1.94%19.560.93
07/311,5851,5851,5451,578-0.57%2,20028億252万-1.8%19.660.94