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
12/282,7702,7702,7702,7700%300302億8995万-0.93%8.040.42
12/272,8502,8502,7552,770-4.15%1,400302億8995万-0.93%8.040.42
12/262,9993,0002,8902,890-4.62%500316億215万+3.4%8.390.43
12/253,0403,3402,9793,030+6.77%4,500331億3305万+8.64%8.80.46
12/212,8302,8382,8302,838+0.28%1,700310億3353万+2.2%8.240.43
12/202,8122,8342,8082,830+0.35%4,300309億4605万+2.06%8.220.43
12/192,8022,8212,8002,820+0.36%28,600308億3670万+1.84%8.190.42
12/182,8042,8102,7952,810+0.36%700307億2735万+1.55%8.160.42
12/172,8002,8002,7902,800+0.65%300306億1800万+1.27%8.130.42
12/142,7982,8002,7822,782-0.57%700304億2117万+0.69%8.080.42
12/132,8002,8002,7982,7980%2,400305億9613万+1.3%8.120.42
12/122,8202,8202,7982,798-1.2%1,600305億9613万+1.38%8.120.42
12/112,8502,8502,8322,832+1.14%4,300309億6792万+2.68%8.220.43
12/102,7702,8102,7702,800+1.45%7,000306億1800万+1.6%8.130.42
12/072,7502,7602,7502,7600%300301億8060万+0.18%8.010.41
12/062,7472,7602,7472,7600%1,800301億8060万+0.18%8.010.41
12/052,7472,7602,7472,7600%3,700301億8060万+0.22%8.010.41
12/042,7582,7802,7582,760-0.14%3,100301億8060万+0.22%8.010.41
12/032,7532,7852,7502,764+0.4%2,400302億2434万+0.4%8.020.42
11/302,7582,7802,7532,753-1.33%1,800301億405万0%7.990.41
11/292,7422,7902,7422,790+1.31%1,300305億865万+1.31%8.10.42
11/282,7402,7562,7402,754+0.44%2,900301億1499万+0.04%80.41
11/272,7692,7702,7312,742-0.98%1,000299億8377万-0.44%7.960.41
11/262,7702,8202,7552,769+1.43%4,900302億7901万+0.51%8.040.42
11/222,7352,7402,7302,730-0.87%3,100298億5255万-0.91%7.930.41
11/212,7012,7552,7012,754+0.25%1,000301億1499万-0.11%80.41
11/202,7602,7602,7472,747+0.26%800300億3844万-0.36%7.970.41
11/192,7322,7402,7302,740+0.37%800299億6190万-0.65%7.950.41
11/162,7302,7542,7302,7300%300298億5255万-1.02%7.930.41
11/152,7302,7302,7302,730-0.55%500298億5255万-1.09%7.930.41
11/142,7652,7652,7452,745-0.72%600300億1657万-0.69%7.970.41
11/132,7652,7652,7652,765-0.14%1,800302億3527万-0.14%8.030.42
11/122,7792,7792,7692,769+0.73%500302億7901万-0.07%8.040.42
11/092,7502,7502,7492,7490%1,000300億6031万-0.83%7.980.41
11/082,7492,7502,7492,749+0.04%800300億6031万-1.08%7.980.41
11/072,7612,7612,7482,748-0.47%600300億4938万-1.33%7.980.41
11/062,7622,7622,7612,761-0.68%500301億9153万-1.07%8.020.41
11/052,7602,7892,7602,780+0.72%700303億9930万-0.61%8.070.42
11/022,7602,7602,7602,760-0.18%1,000301億8060万-1.5%8.010.41
11/012,7702,7702,7652,765+0.91%300302億3527万-1.57%8.030.42
10/312,7452,7452,7402,740-0.18%1,100299億6190万-2.7%7.950.41
10/302,7492,7492,7452,745-0.18%700300億1657万-2.73%7.970.41
10/292,7562,7562,7502,750-0.22%700300億7125万-2.69%7.980.41
10/262,7652,7652,7562,756-0.86%800301億3686万-2.68%80.41
10/252,7942,7942,7802,780+0.36%2,000303億9930万-1.94%8.070.42
10/242,7702,7702,7702,7700%300302億8995万-2.33%8.040.42
10/232,7702,7702,7652,7700%1,800302億8995万-2.43%8.040.42
10/222,7702,7702,7702,770+0.18%200302億8995万-2.5%8.040.42
10/192,7622,7802,7602,765-0.54%1,500302億3527万-2.71%8.030.42
10/182,7992,7992,7802,780+0.36%900303億9930万-2.25%8.070.42
10/172,7702,7712,7702,7700%300302億8995万-2.64%8.040.42
10/152,7502,7822,7502,770+1.06%1,700302億8995万-2.7%8.040.42
10/122,7602,7602,7412,741-0.69%800299億7283万-3.79%7.960.41
10/112,8402,8402,7462,760-3.16%1,600301億8060万-3.23%8.010.41
10/102,8582,8582,8502,850-0.35%300311億6475万-0.07%8.270.43
10/092,8602,8602,8602,860+1.74%100312億7410万+0.39%8.30.43
10/052,8102,8402,8102,811+0.04%2,100307億3828万-1.26%8.160.42
10/042,8702,8732,8082,810-3.77%2,600307億2735万-1.33%8.160.42
10/032,9202,9202,9202,920+0.69%200319億3020万+2.53%8.480.44
10/022,9002,9002,9002,9000%100317億1150万+1.93%8.420.44
10/012,8802,9002,8802,900+0.31%500317億1150万+2.08%8.420.44
09/282,9202,9202,8912,891-0.99%800316億1308万+1.9%8.390.43
09/272,9202,9202,9202,9200%100319億3020万+3.07%8.480.44
09/262,9302,9302,9202,920-0.95%200319億3020万+3.22%8.480.44
09/252,9482,9482,9482,948+1.73%3,200322億3638万+4.32%8.560.44
09/212,8802,8982,8802,898+1.83%800316億8963万+2.73%8.410.44
09/202,8602,8602,8462,846-1.62%400311億2101万+0.99%8.260.43
09/192,8202,8932,8202,893+2.59%500316億3495万+2.63%8.40.43
09/182,8102,8712,8102,820+0.36%3,500308億3670万+0.04%8.190.42
09/142,8102,8392,8102,810-1.4%400307億2735万-0.43%8.160.42
09/132,8502,8502,8502,850+1.42%200311億6475万+0.88%8.270.43
09/122,8102,8102,8102,8100%200307億2735万-0.6%8.160.42
09/112,8102,8102,8102,8100%200307億2735万-0.74%8.160.42
09/102,8102,8102,8102,8100%300307億2735万-0.92%8.160.42
09/072,8102,8102,8102,8100%100307億2735万-1.09%8.160.42
09/062,8152,8152,8102,810-0.18%200307億2735万-1.23%8.160.42
09/052,8152,8152,8152,815-0.14%300307億8202万-1.19%8.170.42
09/042,7792,8192,7792,819+2.1%400308億2576万-1.19%8.180.42
09/032,7862,7862,7612,761-0.9%1,000301億9153万-3.33%8.020.41
08/312,8292,8292,7662,786-1.03%1,100304億6491万-2.72%8.090.42
08/302,8292,8292,8152,815-0.49%200307億8202万-1.92%8.170.42
08/292,8292,8292,8292,829+0.68%300309億3511万-1.6%8.210.42
08/282,8352,8352,8102,810-0.88%400307億2735万-2.5%8.160.42
08/272,8202,8352,8202,835+1.25%800310億72万-1.8%8.230.43
08/242,8002,8002,8002,8000%100306億1800万-3.15%8.130.42
08/232,8122,8122,8002,800-0.43%2,200306億1800万-3.38%8.130.42
08/222,8402,8402,8112,812+0.04%600307億4922万-3.13%8.160.42
08/212,8502,8502,8112,811-1.37%200307億3828万-3.4%8.160.42
08/202,8602,8602,8502,850+1.42%400311億6475万-2.26%8.270.43
08/172,8402,8402,8102,810-1.06%700307億2735万-3.77%8.160.42
08/162,8612,8612,8402,840-1.05%200310億5540万-2.94%8.240.43
08/152,8902,8902,8702,870-0.69%300313億8345万-2.08%8.330.43
08/142,8902,8902,8902,8900%200316億215万-1.7%8.390.43
08/132,8902,8902,8902,890+0.7%100316億215万-1.93%8.390.43
08/102,9272,9272,8702,870-1.03%1,000313億8345万-2.81%8.330.43
08/092,9342,9342,9002,900-0.41%300317億1150万-1.93%8.420.44
08/082,9302,9302,9122,912-0.92%200318億4272万-1.72%8.450.44
08/072,9152,9552,9102,939+0.14%2,000321億3796万-1.08%8.530.44
08/062,9352,9352,9262,935+0.82%800320億9422万-1.44%8.520.44
08/032,9382,9382,9112,911-0.03%1,400318億3178万-2.54%8.450.44