株価チャート

2018/08/03～2018/12/28

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
12/282,2802,2972,2802,281+0.04%1,20050億1820万-4.84%33.760.96
12/272,2912,2932,2802,280+3.17%2,10050億1600万-5.04%33.740.96
12/262,2502,2792,1992,210-5.03%2,70048億6200万-8.11%32.710.93
12/252,2902,3482,2702,327+1.17%5,50051億1940万-3.48%34.440.98
12/212,3402,3402,3002,300-2.67%2,70050億6000万-4.72%34.040.97
12/202,2702,3632,2662,363+1.85%5,30051億9860万-2.19%34.970.99
12/192,4412,4412,3202,320-4.37%4,20051億400万-4.01%34.340.97
12/182,4302,4322,4262,426-0.25%1,00053億3720万+0.29%35.91.02
12/172,4342,4342,4142,432-0.08%1,20053億5040万+0.66%35.991.02
12/142,4352,4352,4152,434-0.33%90053億5480万+0.83%36.021.02
12/132,4502,4512,4262,442-1.09%1,10053億7240万+1.24%36.141.03
12/122,4302,4692,4102,469+1.56%2,30054億3180万+2.49%36.541.04
12/112,4662,4662,4312,431-1.42%1,00053億4820万+1.04%35.981.02
12/102,4532,4662,4532,466+0.53%2,50054億2520万+2.62%36.51.04
12/072,4592,4592,4402,453-0.08%1,50053億9660万+2.25%36.31.03
12/062,4572,4572,4532,455+0.29%40054億100万+2.55%36.331.03
12/052,4392,4552,4312,448-0.08%1,90053億8560万+2.43%36.231.03
12/042,4532,4532,4502,450-0.28%70053億9000万+2.68%36.261.03
12/032,4322,4572,4322,457+1.07%1,20054億540万+3.19%36.361.03
11/302,4242,4522,4242,431+0.33%1,60053億4820万+2.27%35.981.02
11/292,4202,4232,4102,423+0.17%1,60053億3060万+2.11%35.861.02
11/282,4192,4192,4102,4190%1,20053億2180万+2.07%35.81.02
11/262,4002,4192,3962,419+0.96%2,00053億2180万+2.2%35.81.02
11/222,3842,3962,3842,396+0.59%60052億7120万+1.31%35.461.01
11/212,3822,3822,3822,382+0.04%10052億4040万+0.8%35.251
11/202,3912,3962,3812,381+0.04%70052億3820万+0.85%35.241
11/192,3942,3942,3802,380+0.17%20052億3600万+0.85%35.221
11/162,3732,3892,3732,376-0.71%30052億2720万+0.72%35.161
11/152,3852,3962,3692,393+1.18%80052億6460万+1.53%35.421.01
11/142,3652,3652,3652,365-0.34%10052億300万+0.42%350.99
11/132,3692,3742,3542,373+0.17%60052億2060万+0.81%35.121
11/122,3592,3692,3552,369+0.42%80052億1180万+0.72%35.061
11/092,3312,3662,3312,359-0.46%1,90051億8980万+0.38%34.910.99
11/082,3772,3772,3702,370-1.04%80052億1400万+0.81%35.081
11/072,3782,3952,3702,395+1.05%90052億6900万+1.91%35.451.01
11/062,4002,4002,3702,370-0.46%70052億1400万+0.89%35.081
11/052,3742,3812,3672,381+0.68%90052億3820万+1.41%35.241
11/022,3592,3652,3502,365+0.38%40052億300万+0.77%350.99
11/012,3482,3562,3322,356+0.3%60051億8320万+0.43%34.870.99
10/312,3262,3512,3262,349+0.17%1,30051億6780万+0.17%34.770.99
10/302,3462,3462,3312,345+0.39%60051億5900万0%34.710.99
10/292,3472,3502,3362,336-0.38%70051億3920万-0.34%34.570.98
10/262,3362,3452,3362,345+0.39%1,00051億5900万+0.09%34.710.99
10/252,3462,3462,3362,336-0.6%70051億3920万-0.26%34.570.98
10/242,3452,3502,3452,350+0.21%30051億7000万+0.38%34.780.99
10/232,3452,3462,3452,3450%50051億5900万+0.21%34.710.99
10/222,3512,3512,3452,345-0.26%70051億5900万+0.26%34.710.99
10/192,3652,3652,3512,3510%50051億7220万+0.56%34.790.99
10/182,3772,3772,3512,3510%80051億7220万+0.56%34.790.99
10/172,3492,3512,3492,351+0.17%20051億7220万+0.64%34.790.99
10/162,3432,3792,3432,347+0.17%30051億6340万+0.56%34.740.99
10/152,3432,3502,3432,343+0.13%50051億5460万+0.47%34.680.98
10/122,3382,3432,3382,340+0.09%60051億4800万+0.43%34.630.98
10/112,3322,3852,3322,3380%2,30051億4360万+0.39%34.60.98
10/102,3312,3482,3312,338+0.47%60051億4360万+0.47%34.60.98
10/092,3272,3272,3272,3270%10051億1940万+0.09%34.440.98
10/052,3782,3782,3262,327-1.57%2,30051億1940万+0.17%34.440.98
10/042,3632,3642,3632,364+0.04%50052億80万+1.81%34.990.99
10/032,3632,3632,3632,3630%40051億9860万+1.94%34.970.99
10/022,3612,3652,3592,363+0.34%2,10051億9860万+2.07%34.970.99
10/012,3432,3552,3432,355+0.51%1,60051億8100万+1.9%34.850.99
09/282,3432,3432,3412,343+0.34%90051億5460万+1.52%34.680.98
09/272,3392,3392,3352,335-0.21%50051億3700万+1.3%34.560.98
09/262,3362,3402,3352,340+0.09%1,10051億4800万+1.56%34.630.98
09/252,3242,3382,3232,338+0.78%1,10051億4360万+1.61%34.60.98
09/212,3242,3252,3172,320-0.17%1,10051億400万+0.91%34.340.97
09/202,3122,3242,3122,324+0.52%70051億1280万+1.18%34.40.98
09/192,3102,3202,3102,312+0.35%1,70050億8640万+0.7%34.220.97
09/182,3302,3302,3042,304-1.12%60050億6880万+0.39%34.10.97
09/142,3292,3332,3292,330+0.04%50051億2600万+1.57%34.480.98
09/132,3302,3302,3292,3290%20051億2380万+1.61%34.470.98
09/122,3292,3292,3212,3290%40051億2380万+1.7%34.470.98
09/112,3202,3292,3152,329+0.82%50051億2380万+1.75%34.470.98
09/102,3072,3102,3072,310+0.17%90050億8200万+1.01%34.190.97
09/072,2982,3062,2982,306+0.39%20050億7320万+0.83%34.130.97
09/062,2972,2972,2972,2970%20050億5340万+0.53%340.96
09/052,3052,3052,2972,297-0.35%20050億5340万+0.53%340.96
09/042,2962,3082,2962,305+0.44%80050億7100万+0.92%34.110.97
09/032,2902,3102,2902,295+0.44%70050億4900万+0.53%33.970.96
08/312,2902,2902,2852,2850%40050億2700万+0.13%33.820.96
08/302,2822,2862,2822,285+0.13%80050億2700万+0.13%33.820.96
08/292,2822,2822,2822,282+0.18%10050億2040万+0.04%33.770.96
08/282,2772,3002,2772,278+0.04%60050億1160万-0.13%33.710.96
08/272,2702,2772,2702,277+0.31%40050億940万-0.18%33.70.96
08/242,2712,2712,2702,2700%30049億9400万-0.48%33.60.95
08/232,2772,2772,2702,270-0.31%1,10049億9400万-0.53%33.60.95
08/222,2802,2802,2772,277-0.96%40050億940万-0.26%33.70.96
08/212,2802,2992,2792,299+0.79%60050億5780万+0.7%34.030.97
08/202,2902,2902,2812,281+0.04%40050億1820万-0.04%33.760.96
08/172,2802,2802,2802,280-0.22%10050億1600万-0.09%33.740.96
08/162,2902,2902,2852,285-0.22%20050億2700万+0.22%33.820.96
08/152,2972,2972,2892,290+0.17%1,00050億3800万+0.48%33.890.96
08/142,2822,2952,2822,286+0.22%50050億2920万+0.4%33.830.96
08/132,2792,2832,2792,281+0.13%1,00050億1820万+0.26%33.760.96
08/102,2782,2792,2782,278-0.09%50050億1160万+0.22%33.710.96
08/092,2802,2802,2802,280-0.52%90050億1600万+0.44%33.740.96
08/082,2922,2922,2922,292-0.04%10050億4240万+1.01%33.920.96
08/072,2952,2952,2932,293-0.04%20050億4460万+1.15%33.940.96
08/062,2962,2962,2762,294+0.79%80050億4680万+1.24%33.950.96
08/032,2762,2852,2762,276-0.09%50050億720万+0.53%33.680.96