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
12/281,0391,0991,0391,046-4.74%6,20029億4584万-21.77%72.982.5
12/271,0151,0981,0151,098+9.8%6,00030億9229万-18.67%76.612.62
12/261,0691,0699861,000+2.15%7,00028億1630万-26.69%69.772.39
12/25929994929979-10.51%21,90027億5715万-29.01%68.312.34
12/211,1021,1641,0631,094-7.91%16,80030億8103万-21.58%76.332.61
12/201,2431,2431,1531,188-5.19%11,50033億4576万-15.63%82.892.84
12/191,2501,2851,2501,253+1.62%7,50035億2882万-11.57%87.432.99
12/181,2291,2801,2291,233-5.81%11,20034億7249万-13.59%86.032.95
12/171,3211,3531,2811,309-5.08%5,30036億8653万-9.03%91.333.13
12/141,3801,4021,3561,379+0.29%8,80038億8367万-4.96%96.223.3
12/131,3131,3751,3131,375+5.12%5,90038億7241万-5.82%95.943.29
12/121,3011,3451,3011,308-0.38%5,20036億8372万-10.96%91.263.13
12/111,3981,3991,3011,313-3.46%8,00036億9780万-11.34%91.613.14
12/101,3851,4091,3601,360-3.89%6,40038億3016万-9.09%94.893.25
12/071,4211,4471,3981,415-2.48%7,80039億8506万-6.23%98.733.38
12/061,5171,5171,3851,451-6.14%7,00040億8645万-4.1%101.243.47
12/051,5301,5581,4961,546-0.77%9,30043億5399万+1.78%107.873.7
12/041,5801,6451,5211,558+0.06%18,20043億8779万+2.5%108.713.72
12/031,5041,5751,4811,557+2.57%10,30043億8497万+2.91%108.643.72
11/301,5211,5331,4901,518-1.04%3,40042億7514万+0.4%105.913.63
11/291,5221,5521,4801,534-1.22%9,40043億2020万+1.12%107.033.67
11/281,4961,5671,4961,553+4.23%6,80043億7371万+1.64%108.363.71
11/271,4191,5221,4191,490+4.27%8,30041億9628万-3.25%103.963.56
11/261,4461,4671,4191,429-0.07%7,90040億2449万-8.16%99.713.42
11/221,4391,5041,3981,430+2.88%20,00040億2730万-9.15%99.773.42
11/211,4011,4381,3901,390-2.66%5,20039億1465万-12.74%96.983.32
11/201,4381,4791,3911,428+3.1%12,90040億2167万-11.47%99.643.41
11/191,3841,4381,3521,3850%8,00039億57万-14.98%96.643.31
11/161,4511,4511,3701,385-2.53%7,10039億57万-16.01%96.643.31
11/151,3871,4521,3501,421+0.92%8,70040億196万-15.01%99.153.4
11/141,4801,4931,4051,408-5.57%10,10039億6535万-16.64%98.243.37
11/131,5201,5391,4581,491-3.56%7,70041億9910万-12.96%104.033.56
11/121,6011,6011,5361,546-3.74%3,40043億5399万-10.79%107.873.7
11/091,5961,6351,5861,606+0.69%3,50045億2297万-8.49%112.053.84
11/081,5981,6191,5821,595-0.19%7,70044億9199万-10.19%111.293.81
11/071,6161,6441,5601,598-1.42%6,50045億44万-11.02%111.53.82
11/061,6641,6941,6031,621-4.2%10,80045億6522万-10.84%113.13.87
11/051,6261,6921,6041,692+1.56%10,60047億6517万-8.09%118.064.04
11/021,5601,6751,5601,666+8.32%16,70046億9195万-10.48%116.243.98
11/011,5641,6001,5211,538-3.15%9,60043億3146万-18.28%107.313.68
10/311,5251,6231,5251,588+1.47%18,50044億7228万-17.12%110.83.8
10/301,6771,6771,4671,565+12.03%26,40044億750万-19.62%109.193.74
10/291,5281,5501,3201,397-8.51%30,50039億3437万-29.37%97.473.34
10/261,6601,6801,4441,527-6.89%40,80043億49万-24.11%106.543.65
10/251,7231,7711,6401,640-10.04%33,60046億1873万-19.61%114.433.92
10/241,8401,8411,7701,823-0.92%15,10051億3411万-11.59%127.24.36
10/231,8961,8961,7951,840-2.95%9,00051億8199万-11.45%128.384.4
10/221,9451,9541,8551,896+1.66%5,20053億3970万-9.46%132.294.53
10/191,8801,8891,8101,865-2.86%6,70052億5239万-11.44%130.134.46
10/181,9201,9901,9201,920+1.69%10,30054億729万-9.6%133.964.59
10/171,8681,9201,8321,888+3.51%11,90053億1717万-11.82%131.734.51
10/161,8491,8491,7901,824-3.8%13,40051億3693万-15.32%127.274.36
10/151,9501,9501,8501,896-3.07%7,30053億3970万-12.67%132.294.53
10/121,7891,9701,7891,956+6.94%13,40055億868万-10.56%136.484.68
10/111,8511,8841,7701,829-9.1%48,30051億5101万-17.46%127.614.37
10/102,0062,0251,9762,012+0.45%12,70056億6639万-10.78%140.384.81
10/092,0932,0932,0002,003-3.79%23,50056億4104万-12.15%139.754.79
10/052,1402,1402,0462,082-3.21%13,90058億6353万-9.36%145.274.98
10/042,0632,1902,0612,151+3.21%15,30060億5786万-6.52%150.085.14
10/032,1042,1202,0652,084-3.25%12,50058億6916万-9.31%145.414.98
10/022,2402,2402,0502,154-1.96%29,40060億6631万-6.23%150.295.15
10/012,1792,2002,1522,197+0.87%14,70061億8741万-4.02%153.295.25
09/282,2262,2592,1782,178-1.27%16,80061億3390万-4.39%151.965.21
09/272,3832,3832,1902,206-7.43%44,90062億1275万-2.65%153.925.27
09/262,3422,4342,3422,383+1.02%21,80067億1124万+5.58%166.275.7
09/252,3892,3902,3022,359+0.86%21,00066億4365万+4.98%164.595.64
09/212,2452,3512,2432,339+4.33%28,40065億8732万+4.33%163.25.59
09/202,2422,2762,2262,242+0.76%9,70063億1414万+0.27%156.435.36
09/192,2232,2792,2212,225+1%17,00062億6626万-0.76%155.245.32
09/182,1952,2312,1912,203-0.99%13,00062億430万-2.87%153.715.27
09/142,2242,2682,1582,225+0.09%19,70062億6626万-4.26%155.245.32
09/132,2972,2972,1702,223+0.72%23,80062億6063万-6.79%155.15.31
09/122,3372,3872,1662,207-5.12%33,10062億1557万-9.99%153.995.28
09/112,3712,4502,3202,326-0.6%48,30065億5071万-7.81%162.295.56
09/102,1832,3772,1012,340+6.41%61,70065億9014万-9.48%163.275.59
09/072,1802,2282,1802,199-2.27%28,00061億9304万-16.61%153.435.26
09/062,1812,3302,1802,250-2.3%60,20063億3667万-16.85%156.995.38
09/052,5842,6002,3032,303-14.2%150,40064億8593万-17.07%160.695.5
09/042,9002,9282,5302,684-3.97%187,80075億5894万-5.82%187.276.42
09/032,6352,9232,6352,795+5.67%235,70078億7155万-3.92%195.016.68
08/312,3302,6732,3022,645+8.85%171,10074億4911万-10.73%184.556.32
08/302,2132,5082,2132,430+11.88%175,50068億4360万-19.46%169.555.81
08/292,0602,1852,0312,172+4.37%43,40061億1700万-29.39%151.555.19
08/282,0892,2342,0602,081+1.61%92,20058億6072万-33.89%145.24.97
08/272,0032,0941,9762,048+3.7%70,20057億6778万-36.48%142.894.89
08/241,9391,9971,8921,975+3.46%55,90055億6219万-40.13%137.84.72
08/231,9201,9801,9031,909+0.85%46,80053億7631万-43.6%133.24.56
08/221,9121,9501,8711,893-4.39%98,90053億3125万-45.62%132.084.52
08/212,0652,0651,9601,980-6.95%54,20055億7627万-44.37%138.154.73
08/202,2302,3082,0862,128-4.14%54,40059億9308万-41.39%148.485.09
08/172,2372,3442,2002,220+1.19%83,80062億5218万-40.29%154.95.31
08/162,2402,3282,0252,194-8.2%244,50061億7896万-42.32%153.085.24
08/152,3902,3902,3902,390-17.3%9,20067億3095万-38.77%166.765.71
08/142,8902,8902,8902,890-19.5%5,80081億3910万-27.89%201.646.91
08/133,7103,7103,5603,590-4.14%23,000101億1051万-13.12%250.488.58
08/103,9403,9753,7303,745-4.1%20,600105億4704万-10.92%261.38.95
08/093,9504,0303,8503,905-1.88%16,400109億9765万-8.25%272.469.33
08/083,8704,0553,8053,980+2.84%14,400112億887万-7.31%277.699.51
08/073,6403,9103,6303,870+6.32%33,600108億9908万-10.5%270.029.25
08/063,9453,9503,6353,640-7.38%51,100102億5133万-16.28%253.978.7