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
12/28985996968975-1.91%30,400135億2178万-10.63%10.041.37
12/279201,004920994+10.08%40,100137億8528万-9.39%10.241.39
12/26902920888903-3.11%52,000125億2325万-18.06%9.31.27
12/25941951922932-4.41%50,100129億2544万-16.19%9.61.31
12/211,0101,010967975-4.13%45,300135億2178万-12.95%10.041.37
12/201,0801,0801,0101,017-6.18%27,000141億426万-9.68%10.471.43
12/191,1191,1191,0841,084-3.3%15,900150億3345万-4.16%11.161.52
12/181,1271,1271,1111,121-0.8%18,800155億4658万-0.97%11.541.57
12/171,1251,1341,1241,130+0.27%12,100156億7140万-0.18%11.641.58
12/141,1391,1401,1211,127+0.36%23,600156億2979万-0.44%11.61.58
12/131,1251,1361,1231,123-0.09%10,200155億7432万-0.71%11.561.57
12/121,1141,1341,1141,124+0.9%19,300155億8819万-0.53%11.571.58
12/111,1251,1251,1131,114-0.18%10,400154億4950万-1.42%11.471.56
12/101,1501,1501,1151,116-3.04%12,700154億7724万-1.15%11.491.56
12/071,1551,1551,1391,151+0.52%14,000159億6264万+1.95%11.851.61
12/061,1581,1581,1371,145+0.44%14,700158億7943万+1.51%11.791.61
12/051,1391,1581,1321,140-0.18%16,600158億1009万+1.15%11.741.6
12/041,1701,1721,1411,142-2.14%11,600158億3782万+1.15%11.761.6
12/031,1561,1781,1501,167+2.01%20,100161億8453万+3.55%12.021.64
11/301,1561,1561,1351,144-0.26%11,800158億6556万+1.78%11.781.6
11/291,1451,1561,1361,147+1.33%12,200159億716万+2.32%11.811.61
11/281,1421,1421,1261,132-0.26%6,700156億9914万+1.07%11.661.59
11/271,1251,1431,1251,135+1.43%10,600157億4074万+1.34%11.691.59
11/261,1171,1281,1141,119-0.36%11,500155億1885万-0.09%11.521.57
11/221,1221,1281,1121,123+0.09%7,200155億7432万+0.27%11.561.57
11/211,1181,1271,1091,122-0.53%11,100155億6045万+0.09%11.551.57
11/201,1341,1341,1191,128-0.53%12,500156億4366万+0.62%11.611.58
11/191,1301,1381,1251,134+0.27%7,700157億2687万+1.16%11.681.59
11/161,1251,1381,1231,131+0.09%8,200156億8527万+0.98%11.651.59
11/151,1221,1361,1161,130-0.79%10,400156億7140万+0.8%11.641.58
11/141,1331,1481,1261,139+2.06%21,100157億9622万+1.52%11.731.6
11/131,1251,1301,1021,116-1.24%23,400154億7724万-0.8%11.491.56
11/121,1141,1391,1131,130+1.44%31,500156億7140万+0.09%11.641.58
11/091,1111,1171,1031,114+0.27%18,800154億4950万-1.59%11.471.56
11/081,1051,1161,1011,111+0.63%22,500154億790万-2.29%11.441.56
11/071,1031,1241,0991,104-0.72%30,900153億1082万-3.24%11.371.55
11/061,0991,1141,0991,112+1.09%22,900154億2177万-2.88%11.451.56
11/051,1101,1101,0981,100-0.72%30,900152億5535万-4.35%11.331.54
11/021,1081,1151,0991,108-0.89%36,500153億6629万-3.99%11.411.55
11/011,1221,1381,1021,118-1.06%23,900155億498万-3.45%11.511.57
10/311,1331,1411,0911,130-4.07%66,900156億7140万-2.75%11.641.58
10/301,0981,1781,0981,178+6.13%49,400163億3709万+1.2%12.131.65
10/291,0851,1301,0831,110+2.21%23,300153億9403万-4.72%11.431.56
10/261,1081,1081,0691,086+0.56%59,700150億6119万-7.02%11.181.52
10/251,1001,1091,0731,080-3.74%38,200149億7798万-7.77%11.121.51
10/241,1171,1251,1061,122+0.54%17,400155億6045万-4.35%11.551.57
10/231,1291,1351,1161,116-1.15%18,400154億7724万-4.78%11.491.56
10/221,1211,1421,1161,129+0.44%13,300156億5753万-3.67%11.631.58
10/191,1401,1401,1231,124-1.83%12,900155億8819万-4.01%11.571.58
10/181,1451,1511,1381,145+0.88%9,300158億7943万-2.05%11.791.61
10/171,1151,1391,1151,135+2.07%11,900157億4074万-2.74%11.691.59
10/161,1151,1211,1071,112-0.18%15,500154億2177万-4.63%11.451.56
10/151,1561,1561,1141,114-3.97%25,800154億4950万-4.46%11.471.56
10/121,1611,1671,1521,160-0.43%14,300160億8746万-0.68%11.941.63
10/111,1531,1901,1441,165-3.8%32,300161億5680万-0.34%121.63
10/101,2101,2161,1971,211+1%6,500167億9475万+3.5%12.471.7
10/091,2151,2151,1931,199-1.88%16,900166億2833万+2.13%12.351.68
10/051,2381,2381,2121,222-1.45%10,300169億4730万+3.82%12.581.71
10/041,2061,2451,2061,240+2.82%18,200171億9694万+5.08%12.771.74
10/031,2151,2201,2021,206-0.74%22,600167億2541万+2.03%12.421.69
10/021,2181,2241,2041,215-0.08%27,100168億5022万+2.53%12.511.7
10/011,2151,2281,2121,216+0.16%17,600168億6409万+2.53%12.521.7
09/281,2031,2161,2011,214+1%20,800168億3635万+2.27%12.51.7
09/271,2091,2141,2021,202-0.58%16,700166億6993万+1.18%12.381.69
09/261,1991,2091,1931,209+0.75%15,000167億6701万+1.6%12.451.7
09/251,1851,2001,1791,200+0.93%29,100166億4220万+0.76%12.361.68
09/211,1831,1901,1721,189+0.08%34,300164億8964万-0.34%12.241.67
09/201,1551,1881,1551,188+2.86%36,400164億7577万-0.67%12.231.67
09/191,1401,1551,1351,155+1.94%29,900160億1811万-3.67%11.891.62
09/181,1001,1351,1001,133+2.16%22,800157億1301万-5.9%11.671.59
09/141,0951,1171,0911,109+1.09%22,600153億8016万-8.35%11.421.55
09/131,1231,1261,0921,097-2.32%20,100152億1374万-10.01%11.31.54
09/121,0751,1251,0731,123+4.27%44,000155億7432万-8.48%11.561.57
09/111,0751,0831,0751,077-0.65%24,100149億3637万-12.79%11.091.51
09/101,1001,1001,0751,084-2.43%52,200150億3345万-12.93%11.161.52
09/071,1081,1111,1011,111-0.98%39,200154億790万-11.4%11.441.56
09/061,1351,1351,1121,122-2.26%34,900155億6045万-11.16%11.551.57
09/051,1681,1741,1401,148-2.55%60,600159億2103万-9.75%11.821.61
09/041,1871,1901,1701,178-2%72,600163億3709万-7.97%12.131.65
09/031,1011,2311,1001,202-7.54%280,000166億6993万-6.6%12.381.69
08/311,2971,3091,2951,300+0.62%8,400180億2905万+0.46%13.391.82
08/301,3111,3111,2861,292-0.39%11,400179億1810万-0.62%13.31.81
08/291,2941,3011,2861,297+1.09%6,600179億8744万-0.69%13.351.82
08/281,2821,2881,2651,283+1.02%8,800177億9328万-2.06%13.211.8
08/271,2571,2701,2491,270+2.09%10,400176億1299万-3.5%13.081.78
08/241,2671,2671,2391,244-1.27%16,700172億5241万-5.9%12.811.74
08/231,2371,2631,2311,260+2.27%11,400174億7431万-5.26%12.971.77
08/221,2231,2421,2231,232-0.81%22,800170億8599万-7.85%12.691.73
08/211,2601,2601,2361,242+0.65%13,300172億2467万-7.59%12.791.74
08/201,2611,2621,2301,234-1.67%11,500171億1372万-8.59%12.711.73
08/171,2591,2651,2551,255+0.16%8,100174億496万-7.31%12.921.76
08/161,2611,2681,2531,253-1.03%13,200173億7723万-7.66%12.91.76
08/151,2871,2931,2621,266-1.63%15,600175億5752万-6.91%13.041.77
08/141,2731,2921,2721,287+0.16%10,300178億4875万-5.58%13.251.8
08/131,3121,3181,2621,285-3.09%30,700178億2102万-5.93%13.231.8
08/101,3241,3291,3161,326+1.14%8,600183億8963万-3%13.651.86
08/091,3241,3271,3071,311-0.98%8,000181億8160万-4.03%13.51.84
08/081,3251,3381,3181,324-0.08%19,400183億6189万-3.15%13.631.86
08/071,3031,3271,3031,325+1.77%7,400183億7576万-3.07%13.641.86
08/061,3231,3241,3021,302-1.96%12,200180億5678万-4.89%13.411.83