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
12/282,9302,9952,9242,957-0.44%48,100708億8129万-3.02%7.460.78
12/272,8752,9762,8632,970+8.87%103,700711億9291万-2.59%7.490.79
12/262,7502,7882,6932,728+0.37%57,700653億9201万-10.56%6.880.72
12/252,6122,7502,6122,718-5.85%88,100651億5230万-11.12%6.860.72
12/212,9502,9502,7932,887-4.72%122,900692億335万-5.87%7.280.76
12/203,2103,2103,0053,030-5.31%68,900726億3115万-1.27%7.640.8
12/193,1903,2603,1353,200+0.31%82,000767億617万+4.4%8.070.85
12/183,1403,2003,1303,190+0.79%44,600764億6646万+4.56%8.050.84
12/173,1803,2303,1553,165-0.47%35,100758億6719万+4.28%7.980.84
12/143,1703,1903,0703,180+0.47%81,500762億2675万+5.33%8.020.84
12/133,1453,2103,1403,165+1.93%51,600758億6719万+5.25%7.980.84
12/123,0753,1253,0753,105+1.64%32,900744億2895万+3.57%7.830.82
12/113,0203,0602,9853,055+1.16%63,900732億3042万+2.24%7.710.81
12/103,0703,1003,0103,020-3.67%54,600723億9145万+1.34%7.620.8
12/073,1403,1553,0753,135+0.8%39,600751億4807万+5.27%7.910.83
12/063,1103,1253,0553,1100%54,100745億4881万+4.75%7.840.82
12/053,0453,1302,9803,1100%65,900745億4881万+5.28%7.840.82
12/043,2003,2103,1053,110-4.01%54,700745億4881万+6%7.840.82
12/033,0803,2503,0603,240+5.88%139,500776億6499万+11.3%8.170.86
11/303,0803,0803,0353,060-0.16%68,700733億5027万+6.1%7.720.81
11/293,0753,0753,0253,065+1.49%72,500734億7013万+7.06%7.730.81
11/283,0803,1103,0203,020-0.82%73,200723億9145万+6.19%7.620.8
11/272,9763,0752,9763,045+2.94%120,100729億9071万+7.67%7.680.81
11/262,9993,0002,9432,958-1.56%46,000709億526万+5.3%7.460.78
11/222,9593,0152,9513,005+1.55%93,900720億3189万+7.44%7.580.8
11/212,9402,9752,9162,959-0.8%65,700709億2923万+6.06%7.460.78
11/202,9553,0202,9152,983+1.32%103,500715億453万+7.19%7.520.79
11/192,9342,9712,8962,944+0.1%59,700705億6967万+6.28%7.430.78
11/162,9192,9742,8992,941+0.68%57,200704億9776万+6.6%7.420.78
11/152,9012,9602,8542,921-0.54%74,500700億1835万+6.26%7.370.77
11/142,8462,9622,8202,937+3.2%92,500704億188万+7.39%7.410.78
11/132,7342,8482,7012,846+2.12%63,400682億2055万+4.44%7.180.75
11/122,7442,7942,7022,787+0.04%89,300668億628万+2.5%7.030.74
11/092,8382,8482,7602,786-3.16%97,900667億8231万+2.58%7.030.74
11/082,9692,9802,8732,877-1.64%65,800689億6364万+6.12%7.260.76
11/072,8832,9602,8632,925+2.52%74,300701億1423万+8.33%7.380.77
11/062,8722,8962,8332,853-0.77%54,500683億8834万+6.18%7.20.76
11/052,9012,9552,8702,875-2.58%45,800689億1570万+7.36%7.250.76
11/022,9303,0152,8782,951+1.27%173,600707億3747万+10.61%7.440.78
11/012,8332,9542,8232,914+5.96%240,700698億5055万+9.8%7.350.77
10/312,7002,7502,6232,750+5.57%89,600659億1936万+4.21%6.940.73
10/302,5092,6452,5032,605+2.84%177,900624億4361万-1.03%6.570.69
10/292,5002,5742,5002,533-0.67%53,300607億1772万-3.72%6.390.67
10/262,5862,5862,5092,550-0.04%48,000611億2523万-3.04%6.430.67
10/252,4912,5892,4822,551-1.05%102,200611億4920万-2.89%6.430.68
10/242,6372,6552,5282,578-1.6%76,100617億9641万-1.68%6.50.68
10/232,6292,6612,5992,620+1.59%80,000628億317万+0.15%6.610.69
10/222,6332,6332,5552,579-2.42%77,000618億2038万-1.07%6.510.68
10/192,7952,7962,6232,643-6.67%114,700633億5450万+1.73%6.670.7
10/182,7792,8922,7522,832+1.43%203,500678億8496万+9.34%7.140.75
10/172,7312,7922,7222,792+4.69%113,200669億2613万+8.64%7.040.74
10/162,6482,7172,6482,667-0.11%32,300639億2980万+4.55%6.730.71
10/152,6742,6912,6372,670-0.48%66,100640億171万+5.37%6.730.71
10/122,5802,7002,5732,683+3.99%82,300643億1333万+6.6%6.770.71
10/112,5382,5882,5222,580-3.55%89,700618億4435万+3.12%6.510.68
10/102,7182,7482,6412,675-0.96%80,600641億2156万+7.34%6.750.71
10/092,6982,7252,6822,701+0.04%54,200647億4480万+9%6.810.71
10/052,6562,7102,6462,700+1.28%128,000647億2083万+9.49%6.810.71
10/042,6202,6722,6082,666+2.46%40,400639億583万+8.68%6.720.71
10/032,5882,6532,5752,602-0.5%36,700623億7170万+6.64%6.560.69
10/022,5892,6692,5892,615+0.08%46,200626億8332万+7.75%6.60.69
10/012,6302,6592,5912,613-0.19%38,300626億3538万+8.33%6.590.69
09/282,5862,6402,5772,618+0.65%52,600627億5523万+9.17%6.60.69
09/272,5282,6402,5282,601+1.52%92,200623億4773万+9.06%6.560.69
09/262,5262,5722,4862,562-0.54%60,600614億1287万+8.01%6.460.68
09/252,5632,5952,5372,576+0.51%83,000617億4846万+9.06%6.50.68
09/212,5042,5632,5042,563+2.03%66,000614億3685万+8.97%6.460.68
09/202,5002,5202,4672,512+1.33%53,600602億1434万+7.3%6.340.66
09/192,4502,5202,4482,479+2.4%74,400594億2331万+6.26%6.250.66
09/182,3872,4342,3652,421+0.12%40,200580億3301万+3.99%6.110.64
09/142,4102,4502,4042,418+0.46%51,100579億6110万+4.18%6.10.64
09/132,3582,4252,3562,407+1.99%37,800576億9742万+3.93%6.070.64
09/122,4182,4312,3002,360-2.8%120,000565億7080万+1.99%5.950.62
09/112,3482,4432,3482,428+3.72%73,800582億80万+4.88%6.120.64
09/102,2932,3472,2932,341+1.34%22,400561億1535万+1.17%5.90.62
09/072,2432,3112,2292,310+2.99%53,300553億7226万-0.26%5.830.61
09/062,2422,2662,2322,243-0.58%21,100537億6623万-3.32%5.660.59
09/052,3032,3032,2362,256-1.57%29,600540億7785万-3.18%5.690.6
09/042,3302,3302,2822,292-1.59%14,700549億4079万-1.97%5.780.61
09/032,3782,3782,3052,329-0.34%83,800558億2771万-0.43%5.870.62
08/312,3682,3682,3352,337-2.3%22,100560億1947万-0.09%5.890.62
08/302,4112,4112,3552,392+0.17%42,400573億3786万+2.44%6.030.63
08/292,3502,4062,3502,388+2.09%33,900572億4198万+2.58%6.020.63
08/282,3112,3492,3112,339+2.32%36,000560億6741万+0.91%5.90.62
08/272,2522,3102,2412,286+2.01%50,700547億9697万-1.08%5.770.61
08/242,2682,2802,2252,241-0.4%22,700537億1829万-2.78%5.650.59
08/232,3052,3052,2382,250-1.53%19,300539億3402万-2.22%5.680.6
08/222,2622,3062,2622,285+0.31%23,800547億7300万-0.57%5.760.6
08/212,2882,2912,2582,278-1.39%14,500546億520万-0.57%5.750.6
08/202,3502,3622,3052,310-1.58%32,600553億7226万+1.09%5.830.61
08/172,3022,3482,2972,347+2.67%25,300562億5918万+3.12%5.920.62
08/162,2802,2942,2542,286-1.08%28,500547億9697万+0.93%5.770.61
08/152,3272,3512,2922,311-1.45%24,600553億9623万+2.39%5.830.61
08/142,2842,3452,2532,345+4.64%36,900562億1124万+4.22%5.910.62
08/132,2902,2992,2112,241-2.1%42,200537億1829万0%5.650.59
08/102,3652,3752,2702,289-3.42%47,900548億6888万+2.42%5.770.61
08/092,4242,4242,3532,370-0.8%18,900568億1050万+6.47%5.980.63
08/082,4152,4292,3752,389-0.33%28,900572億6595万+7.86%6.030.63
08/072,3612,4142,3572,397+0.67%35,000574億5771万+8.71%6.050.63
08/062,4262,4312,3752,381-2.02%55,200570億7418万+8.42%6.010.63