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
12/281,7661,8451,7651,797+1.3%69,100226億8341万-7.42%-0.48
12/271,7751,7961,6711,774+4.6%71,400223億9308万-8.84%-0.47
12/261,5151,7041,4451,696+6.07%139,600214億849万-13.11%-0.45
12/251,7061,7061,5891,599-8.37%52,900201億8407万-18.42%-0.43
12/211,8201,8201,7281,745-4.33%63,000220億2701万-11.47%-0.47
12/201,9191,9191,8071,824-5.69%35,300230億2423万-7.79%-0.49
12/191,9471,9471,9051,934-0.97%23,200244億1275万-2.37%-0.52
12/181,9791,9791,9421,953-2.4%24,300246億5259万-1.36%-0.52
12/171,9942,0081,9612,001+0.35%22,100252億5849万+1.06%-0.54
12/141,9882,0081,9411,994+0.86%39,900251億7013万+0.86%-0.53
12/131,9161,9791,8881,977+2.92%27,100249億5554万+0.15%-0.53
12/121,9931,9941,9031,921-3.52%70,400242億4865万-2.44%-0.51
12/111,9912,0181,9901,9910%34,500251億3226万+1.07%-0.53
12/102,0432,0451,9851,991-4.14%24,300251億3226万+1.27%-0.53
12/072,0892,1072,0662,077-0.57%22,600262億1783万+5.7%-0.56
12/062,1092,1092,0552,089-1.23%30,100263億6930万+6.42%-0.56
12/052,0732,1282,0722,115+1.15%30,000266億9750万+8.18%-0.57
12/042,0732,1082,0702,091+0.34%29,800263億9455万+7.4%-0.56
12/032,0522,0982,0492,084+1.46%17,900263億619万+7.59%-0.56
11/302,0102,0672,0012,054+2.19%24,700259億2750万+6.48%-0.55
11/292,0122,0242,0002,010+0.6%21,200253億7209万+4.52%-0.54
11/281,9582,0121,9581,998+2.04%22,400252億2062万+3.9%-0.53
11/271,9411,9651,9391,958+1.98%28,000247億1570万+1.87%-0.52
11/261,9291,9341,9031,920-1.23%27,300242億3603万-0.26%-0.51
11/221,9291,9631,9231,944+1.51%16,700245億3898万+0.57%-0.52
11/211,8891,9511,8891,915-0.05%24,400241億7291万-1.24%-0.51
11/201,9031,9321,9031,916+0.42%15,900241億8554万-1.64%-0.51
11/191,8621,9141,8301,908+1.98%26,800240億8455万-2.55%-0.51
11/161,9251,9251,8701,871-2.4%15,800236億1750万-4.88%-0.5
11/151,8941,9241,8811,917+0.52%18,500241億9816万-3.23%-0.51
11/141,9051,9251,8821,907+0.69%17,100240億7193万-4.22%-0.51
11/131,9251,9421,8931,894-3.61%22,000239億783万-5.35%-0.51
11/121,9341,9831,9081,965+1.87%16,100248億406万-2.38%-0.53
11/091,9001,9411,9001,929+1.42%12,400243億4963万-4.6%-0.52
11/081,8751,9341,8751,902+1.82%18,100240億882万-6.49%-0.51
11/071,9351,9451,8551,868-2.96%30,200235億7964万-8.7%-0.5
11/061,9011,9361,8981,925+1.37%20,800242億9914万-6.55%-0.52
11/051,9401,9431,8821,899-3.9%42,100239億7095万-8.31%-0.51
11/022,0072,0071,9471,976-2.08%46,900249億4291万-5.18%-0.53
11/011,9432,0651,8842,018+6.04%70,900254億7308万-3.58%-0.54
10/311,8741,9411,7991,903-0.57%90,100240億2144万-9.34%-0.51
10/301,8011,9171,6611,914+4.25%142,900241億6029万-9.2%-0.51
10/291,8721,8921,8311,836-1.87%32,600231億7570万-13.19%-0.49
10/261,9141,9341,8541,871-1.78%31,400236億1750万-11.95%-0.5
10/251,9701,9701,8981,905-5.03%34,500240億4668万-10.69%-0.51
10/241,9732,0091,9592,006+1.57%21,800253億2160万-6.35%-0.54
10/232,0372,0371,9681,975-3%31,900249億3029万-7.93%-0.53
10/222,1092,1092,0332,036-4.19%28,200257億29万-5.3%-0.55
10/192,0702,1402,0702,125+0.9%13,300268億2373万-1.12%-0.57
10/182,1302,1482,1022,106-1.45%18,200265億8389万-1.82%-0.56
10/172,1662,1732,1052,137-0.47%20,600269億7520万-0.23%-0.57
10/162,1412,1872,1262,147+0.42%17,900271億143万+0.51%-0.57
10/152,1972,2352,1352,138-3.52%34,300269億8783万+0.33%-0.57
10/122,1512,2492,1512,216+1.89%35,700279億7242万+4.23%-0.59
10/112,1242,2082,1192,175+0.6%40,200274億5488万+2.74%-0.58
10/102,1792,2202,1582,162-1.86%9,700272億9078万+2.46%-0.58
10/092,1612,2132,1342,203+1.38%28,100278億832万+4.71%-0.59
10/052,2112,2212,1652,173-2.73%16,800274億2963万+3.67%-0.58
10/042,2092,2482,1802,234+1.78%21,400281億9963万+6.89%-0.6
10/032,1962,2492,1702,195-1.35%18,600277億734万+5.58%-0.59
10/022,2282,2952,2182,225+0.91%20,400280億8602万+7.44%-0.6
10/012,2182,2482,1912,205-0.68%24,900278億3356万+6.94%-0.59
09/282,1922,2422,1842,220+1.28%35,600280億2291万+8.19%-0.59
09/272,1612,2162,1612,192+0.74%29,000276億6947万+7.35%-0.59
09/262,1552,1822,1212,176+2.02%20,900274億6750万+7.14%-0.58
09/252,0402,1342,0242,133+2.45%49,700269億2471万+5.54%-0.57
09/212,0762,1652,0582,082+0.29%42,000262億8094万+3.33%-0.56
09/202,0772,0942,0172,076+0.05%43,300262億521万+3.23%-0.56
09/192,1572,1572,0562,075-2.58%33,300261億9258万+3.39%-0.56
09/182,0862,1602,0562,130+2.31%25,500268億8684万+6.29%-0.57
09/142,0462,1002,0462,082-0.67%27,100262億8094万+4.15%-0.56
09/132,0302,1062,0302,096+3.56%18,200264億5766万+4.8%-0.56
09/122,0112,0351,9882,024+0.65%22,200255億4881万+1.15%-0.54
09/112,0352,0351,9952,011-1.23%15,500253億8472万+0.35%-0.54
09/101,9992,0461,9992,036+2%16,700257億29万+1.29%-0.55
09/072,0222,0261,9781,996-1.58%16,200251億9537万-1.04%-0.53
09/061,9932,0481,9932,028+1.15%26,200255億9931万+0.05%-0.54
09/051,9822,0301,9772,005+0.5%26,200253億898万-1.52%-0.54
09/042,0132,0131,9811,995-0.4%14,700251億8275万-2.35%-0.53
09/032,0102,0121,9772,003-0.55%17,900252億8373万-2.05%-0.54
08/312,0072,0432,0002,014+0.7%26,300254億2258万-1.56%-0.54
08/302,0112,0321,9932,000-0.35%9,400252億4586万-2.15%-0.54
08/291,9822,0171,9822,007+1.36%13,100253億3422万-2.1%-0.54
08/282,0062,0241,9611,980-0.35%25,300249億9340万-3.7%-0.53
08/271,9702,0021,9681,987+0.05%12,400250億8176万-3.64%-0.53
08/241,9801,9971,9781,986+0.51%5,100250億6914万-3.97%-0.53
08/231,9801,9961,9751,976+0.41%15,500249億4291万-4.73%-0.53
08/221,9101,9741,9101,968+2.5%38,100248億4193万-5.48%-0.53
08/211,9221,9421,9101,920-0.1%27,500242億3603万-8.09%-0.51
08/201,9681,9861,9151,922-3.17%17,100242億6127万-8.35%-0.51
08/171,9711,9871,9511,985+0.76%14,000250億5652万-5.75%-0.53
08/161,9621,9821,9311,970+0.15%26,500248億6717万-6.72%-0.53
08/152,0142,0271,9621,967-2.33%23,400248億2931万-7%-0.53
08/142,0112,0471,9652,014+0.25%31,300254億2258万-5%-0.54
08/132,0662,0681,9972,009-4.24%25,200253億5947万-5.37%-0.54
08/102,1162,1522,0912,098-0.76%18,400264億8291万-1.32%-0.56
08/092,1102,1232,0812,114+0.33%22,600266億8488万-0.42%-0.57
08/082,1662,1792,1032,107-2.63%44,300265億9652万-0.75%-0.56
08/072,2182,2232,1572,164-2.43%49,100273億1602万+1.93%-0.58
08/062,2612,2682,2082,218-1.11%47,600279億9766万+4.47%-0.59