株価チャート

2018/07/03～2018/12/28

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
12/281,8661,8731,8661,870-0.53%2,30037億2101万-13.59%28.520.56
12/271,9011,9411,8231,880-0.27%1,90037億4090万-13.68%28.670.56
12/261,8601,8851,8601,885-6.68%2,70037億5085万-14.04%28.740.56
12/252,0402,0952,0182,020-0.98%3,00040億1948万-8.47%30.80.6
12/212,1082,1872,0402,040-3.23%3,70040億5928万-7.9%31.110.61
12/202,2202,2202,1072,108-6.64%3,60041億9459万-5.17%32.140.63
12/192,2592,2592,2132,258+0.09%1,40044億9307万+1.39%34.430.67
12/182,2352,2562,2352,2560%90044億8909万+1.3%34.40.67
12/172,2562,2562,2562,256+1.85%1,00044億8909万+1.35%34.40.67
12/142,2152,2152,2152,215+0.14%20044億750万-0.49%33.780.66
12/132,2122,2122,2122,2120%10044億153万-0.63%33.730.66
12/122,2112,2122,2112,212+0.05%20044億153万-0.76%33.730.66
12/112,2162,2162,2112,211-0.23%80043億9954万-0.9%33.720.66
12/102,2302,2302,2162,216-0.27%80044億949万-0.72%33.790.66
12/072,2222,2222,2222,222+0.05%10044億2143万-0.49%33.880.66
12/062,2202,2212,2202,221+0.05%20044億1944万-0.58%33.870.66
12/052,2252,2252,2202,220-0.45%40044億1745万-0.72%33.850.66
12/042,2262,2302,2262,230+0.18%30044億3735万-0.36%340.66
12/032,2252,2262,2252,226+0.04%2,40044億2939万-0.58%33.940.66
11/302,2252,2252,2252,225+0.23%1,20044億2740万-0.71%33.930.66
11/292,2312,2532,2202,220-1.46%60044億1745万-1.03%33.850.66
11/282,2152,2532,2152,253+1.9%70044億8312万+0.36%34.360.67
11/272,2112,2112,2112,211+0.05%10043億9954万-1.6%33.720.66
11/262,2532,2532,2102,210-0.05%20043億9755万-1.78%33.70.66
11/222,2602,2602,2102,211-0.85%2,40043億9954万-1.86%33.720.66
11/212,2422,2422,2302,230-1.5%1,90044億3735万-1.15%340.66
11/192,2262,2662,2152,264+1.71%60045億500万+0.27%34.520.67
11/162,2262,2262,2262,2260%10044億2939万-1.46%33.940.66
11/152,2262,2262,2262,2260%10044億2939万-1.5%33.940.66
11/142,2292,2292,2262,226-0.13%1,10044億2939万-1.59%33.940.66
11/132,2292,2292,2292,229-0.49%30044億3536万-1.5%33.990.66
11/122,2502,2502,2402,240-0.44%1,10044億5725万-1.06%34.160.67
11/082,2802,2802,2302,250-0.09%50044億7715万-0.62%34.310.67
11/072,2522,2522,2522,252+2.27%10044億8113万-0.53%34.340.67
11/062,2302,2702,1702,202-3.42%4,30043億8163万-2.74%33.580.66
11/052,2802,2802,2802,280+0.04%10045億3684万+0.57%34.770.68
11/012,2792,2792,2792,279+2.2%10045億3485万+0.57%34.750.68
10/312,2302,2312,2302,230-0.89%40044億3735万-1.59%340.66
10/292,2512,2512,2502,250-0.04%50044億7715万-0.79%34.310.67
10/262,2652,2662,2512,251-0.57%60044億7914万-0.79%34.330.67
10/252,2652,2652,2642,264-0.04%80045億500万-0.26%34.520.67
10/232,2802,2802,2652,2650%40045億699万-0.22%34.540.67
10/222,2652,2652,2652,2650%10045億699万-0.22%34.540.67
10/192,2652,2652,2652,265-0.09%20045億699万-0.22%34.540.67
10/172,2682,2682,2672,267-0.96%60045億1097万-0.18%34.570.68
10/112,2962,2962,2692,289-0.04%1,10045億5475万+0.75%34.90.68
10/102,2902,2902,2902,290-0.3%30045億5674万+0.84%34.920.68
10/092,2892,2972,2892,297+0.53%20045億7067万+1.14%35.030.68
10/052,2862,2862,2852,2850%20045億4679万+0.66%34.840.68
10/042,2852,2852,2852,285+0.75%10045億4679万+0.66%34.840.68
10/032,2672,2682,2672,268-1.22%20045億1296万-0.04%34.580.68
10/022,2962,2962,2962,296+1.55%20045億6868万+1.23%35.010.68
10/012,2802,2992,2602,261+0.04%3,00044億9903万-0.26%34.480.67
09/282,2562,2602,2562,260+0.27%1,00044億9704万-0.31%34.460.67
09/272,2532,2582,2522,254+0.09%3,20044億8511万-0.57%34.370.67
09/262,2452,2522,2452,252+0.36%1,30044億8113万-0.71%34.340.67
09/252,2942,2942,2442,244+0.09%2,70044億6521万-1.1%34.220.67
09/212,2952,2952,2392,242-0.71%1,40044億6123万-1.28%34.190.67
09/202,2782,2782,2582,258-0.44%1,30044億9307万-0.62%34.430.67
09/192,2702,2702,2682,268+0.13%1,10045億1296万-0.18%34.580.68
09/182,2702,2702,2652,265-0.22%1,90045億699万-0.31%34.540.67
09/142,2792,2802,2702,270-0.39%1,00045億1694万-0.13%34.610.68
09/132,2792,2792,2792,2790%10045億3485万+0.26%34.750.68
09/122,2792,2792,2792,2790%10045億3485万+0.22%34.750.68
09/112,2792,2792,2792,279+0.84%20045億3485万+0.22%34.750.68
09/102,2802,2802,2592,260-0.88%80044億9704万-0.62%34.460.67
09/072,2802,2802,2802,280+0.88%10045億3684万+0.22%34.770.68
09/062,2602,2602,2602,260-1.05%10044億9704万-0.66%34.460.67
09/052,2842,2842,2842,2840%10045億4480万+0.35%34.830.68
09/042,2842,2842,2842,2840%10045億4480万+0.4%34.830.68
09/032,2842,2842,2842,2840%10045億4480万+0.44%34.830.68
08/302,2842,2842,2842,284+0.84%20045億4480万+0.53%34.830.68
08/272,2982,2982,2652,265-1.01%50045億699万-0.26%34.540.67
08/242,2882,2882,2882,288+1.37%30045億5276万+0.75%34.890.68
08/222,2572,2572,2572,2570%1,00044億9108万-0.53%34.420.67
08/212,2572,2572,2572,2570%60044億9108万-0.49%34.420.67
08/172,2572,2572,2572,2570%20044億9108万-0.44%34.420.67
08/162,2712,2712,2572,257-0.62%3,00044億9108万-0.35%34.420.67
08/152,2702,2712,2702,271+0.04%20045億1893万+0.26%34.630.68
08/142,2682,2702,2682,270-0.87%30045億1694万+0.18%34.610.68
08/132,2612,2902,2612,2900%1,70045億5674万+1.06%34.920.68
08/082,2902,2902,2902,290+1.33%10045億5674万+1.1%34.920.68
08/062,2602,2602,2602,260-0.13%1,10044億9704万-0.18%34.460.67
08/022,2632,2632,2632,263-0.13%10045億301万-0.09%34.510.67
08/012,2662,2662,2662,266-1.48%10045億898万+0.04%34.550.67
07/312,2702,3002,2702,300+1.32%50045億7664万+1.55%35.070.68
07/272,2992,2992,2702,270-1.26%70045億1694万+0.22%34.610.68
07/262,3002,3002,2992,299+0.92%30045億7465万+1.5%35.060.68
07/252,2782,2782,2782,278+0.04%30045億3286万+0.62%34.740.68
07/242,2772,2772,2772,277+0.09%10045億3087万+0.57%34.720.68
07/232,2752,2752,2752,275-0.7%20045億2689万+0.49%34.690.68
07/202,2992,2992,2912,291+0.13%1,00045億5873万+1.19%34.940.68
07/192,2802,2882,2802,288+1.46%40045億5276万+1.06%34.890.68
07/172,2552,2552,2552,255+0.22%10044億8710万-0.4%34.390.67
07/132,2502,2502,2502,2500%10044億7715万-0.66%34.310.67
07/102,2502,2502,2502,250+0.49%20044億7715万-0.71%34.310.67
07/062,2392,2392,2392,239-1.54%20044億5526万-1.24%34.140.67
07/052,2342,2742,2342,274+1.79%20045億2490万+0.26%34.680.68
07/042,2322,2342,2322,234+0.04%30044億4531万-1.54%34.070.67
07/032,2332,2332,2332,233+0.18%50044億4332万-1.67%34.050.66