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
12/281,5601,5751,5441,552-1.21%20,700219億7490万+5.08%11.590.8
12/271,5491,5951,5411,571+4.59%42,400222億4392万+6.65%11.730.81
12/261,4761,5341,4761,502+1.49%36,500212億6694万+2.25%11.220.77
12/251,4691,5011,4501,480-0.74%62,000209億5544万+0.82%11.050.76
12/211,5131,5361,4811,491-2.04%82,500211億1119万+1.64%11.140.76
12/201,5501,5991,5191,522-1.62%86,200215億5012万+3.75%11.370.78
12/191,4921,5571,4841,547+4.95%61,400219億410万+5.53%11.560.79
12/181,4771,5261,4671,474-1.6%64,000208億7049万+0.55%11.010.76
12/171,4451,5041,4431,498+3.67%35,100212億1031万+1.84%11.190.77
12/141,4821,5051,4451,445-1.16%49,800204億5987万-1.9%10.790.74
12/131,4501,4791,4421,462+1.74%34,900207億58万-1.22%10.920.75
12/121,4411,4671,4321,437-0.21%32,400203億4660万-3.1%10.730.74
12/111,4471,4841,4371,4400%40,200203億8908万-3.1%10.760.74
12/101,4391,4591,4321,440-1.1%36,500203億8908万-3.29%10.760.74
12/071,4351,4651,4331,456+1.46%37,500206億1562万-2.41%10.880.75
12/061,4261,4461,4201,435+0.07%35,600203億1828万-3.95%10.720.74
12/051,4061,4551,4061,434-0.07%35,100203億412万-4.21%10.710.74
12/041,4661,4841,4281,435-2.84%21,800203億1828万-4.4%10.720.74
12/031,4711,4861,4631,477+0.61%12,100209億1297万-1.6%11.030.76
11/301,4801,4811,4601,468-1.14%22,000207億8553万-2.2%10.970.75
11/291,4711,4941,4711,485+1.09%11,000210億2624万-1.2%11.090.76
11/281,4731,4901,4661,469+0.27%22,400207億9969万-2.52%10.970.75
11/271,4681,4741,4511,465-0.14%19,700207億4306万-3.04%10.940.75
11/261,4821,4981,4671,467-1.01%22,100207億7137万-3.23%10.960.75
11/221,4421,4911,4401,482+2.92%19,700209億8376万-2.63%11.070.76
11/211,4481,4651,4341,440-2.31%23,000203億8908万-5.7%10.760.74
11/201,4561,4831,4471,4740%28,300208億7049万-4.04%11.010.76
11/191,4501,4761,4501,474+1.24%21,400208億7049万-4.29%11.010.76
11/161,4891,5001,4531,456-2.15%25,200206億1562万-5.76%10.880.75
11/151,4871,5051,4781,488-1.13%28,300210億6871万-4.12%11.110.76
11/141,5431,5431,4911,505-2.97%35,200213億942万-3.34%11.240.77
11/131,5801,5831,5451,551-2.27%22,100219億6074万-0.77%11.590.8
11/121,5611,6071,5601,587+1.47%24,600224億7046万+1.21%11.850.81
11/091,5231,5841,5011,564-2.43%115,000221億4481万-0.64%11.680.8
11/081,5631,6181,5591,603+4.29%56,300226億9701万+1.52%11.970.82
11/071,5301,5551,5171,537+0.85%31,100217億6251万-2.84%11.480.79
11/061,5201,5301,5101,524+1.13%13,000215億7844万-3.97%11.380.78
11/051,5131,5241,4971,507-0.4%20,500213億3774万-5.46%11.260.77
11/021,5001,5181,4941,513+0.6%18,600214億2269万-5.5%11.30.78
11/011,5121,5381,4991,504-0.46%19,600212億9526万-6.53%11.230.77
10/311,5481,5491,4981,511-1.56%24,300213億9437万-6.67%11.290.77
10/301,4231,5381,4231,535+6.15%56,200217億3419万-5.71%11.470.79
10/291,4761,5081,4441,446-2.1%22,400204億7403万-11.51%10.80.74
10/261,5071,5171,4601,477-1.99%35,600209億1297万-10.16%11.030.76
10/251,5391,5431,4951,507-4.56%28,900213億3774万-8.83%11.260.77
10/241,5751,5871,5351,579+0.38%20,900223億5719万-5.05%11.790.81
10/231,5851,6151,5641,573-1.75%34,700222億7224万-5.64%11.750.81
10/221,5841,6201,5841,601-0.44%17,800226億6869万-4.13%11.960.82
10/191,5821,6211,5751,608-0.86%22,500227億6781万-3.54%12.010.82
10/181,6581,6661,6181,622-1.28%15,200229億6603万-2.47%12.120.83
10/171,6251,6481,6251,643+3.14%21,800232億6337万-0.96%12.270.84
10/161,5901,5981,5671,5930%22,700225億5542万-3.63%11.90.82
10/151,6211,6231,5931,593-2.27%30,000225億5542万-3.4%11.90.82
10/121,6061,6681,6061,630+1.56%28,500230億7931万-0.91%12.180.84
10/111,5971,6461,5921,605-2.73%49,000227億2533万-2.07%11.990.82
10/101,7001,7001,6431,650-2.94%39,800233億6249万+0.92%12.320.85
10/091,7201,7221,6781,700-1.45%27,300240億7044万+4.29%12.70.87
10/051,6941,7401,6741,725+1.41%48,900244億2442万+6.22%12.880.88
10/041,6661,7071,6661,701+2.53%27,200240億8460万+5.46%12.710.87
10/031,6611,6911,6541,659-0.66%24,000234億8992万+3.49%12.390.85
10/021,6901,7271,6621,670-0.95%30,200236億4567万+4.77%12.470.86
10/011,6971,7001,6741,686-0.77%21,200238億7221万+6.44%12.590.86
09/281,7061,7151,6941,699-0.29%27,900240億5628万+8.01%12.690.87
09/271,7491,7491,7021,704-2.63%23,600241億2708万+9.16%12.730.87
09/261,7401,7501,7151,750+0.69%24,400247億7840万+13.05%13.070.9
09/251,6951,7381,6861,738+2.54%39,200246億849万+13.3%12.980.89
09/211,7041,7151,6841,695+0.18%43,500239億9965万+11.44%12.660.87
09/201,7131,7161,6821,692-0.7%52,600239億5717万+12.05%12.640.87
09/191,7291,7451,6701,704-2.46%61,800241億2708万+13.68%12.730.87
09/181,6981,7581,6821,747+3.93%96,900247億3592万+17.33%13.050.9
09/141,6451,6901,6351,681+1.94%93,500238億142万+13.89%12.560.86
09/131,5331,6501,5261,649+7.78%109,800233億4833万+12.33%12.320.85
09/121,5141,5381,4941,530+1.73%20,400216億6340万+4.65%11.430.78
09/111,5151,5151,5001,504-0.86%8,800212億9526万+2.94%11.230.77
09/101,4981,5301,4981,517+1.34%23,700214億7933万+4.12%11.330.78
09/071,4931,5001,4771,497-0.07%9,900211億9615万+3.1%11.180.77
09/061,4871,5131,4821,498+1.01%13,200212億1031万+3.38%11.190.77
09/051,4911,4971,4671,483-1.13%17,800209億9792万+2.56%11.080.76
09/041,5051,5051,4811,500-0.46%18,600212億3862万+3.81%11.20.77
09/031,5301,5301,4941,507-1.12%14,800213億3774万+4.44%11.260.77
08/311,5381,5381,5181,524-0.91%24,100215億7844万+5.69%11.380.78
08/301,4601,5381,4601,538+5.78%40,100217億7667万+6.73%11.490.79
08/291,4551,4561,4321,454+0.97%20,000205億8731万+0.97%10.860.75
08/281,4411,4481,4251,440+0.42%11,700203億8908万-0.14%10.760.74
08/271,4381,4381,4221,434+0.28%7,200203億412万-0.69%10.710.74
08/241,4191,4521,4191,430+0.7%14,500202億4749万-1.17%10.680.73
08/231,3981,4201,3981,420+1.57%11,100201億590万-2%10.610.73
08/221,3711,4051,3621,398+1.97%16,400197億9440万-3.72%10.440.72
08/211,3901,3971,3661,371-2.63%18,200194億1210万-5.84%10.240.7
08/201,4121,4121,3921,408-0.42%20,300199億3599万-3.63%10.520.72
08/171,4131,4251,4041,414+0.35%17,800200億2094万-3.48%10.560.72
08/161,4091,4221,3961,409-0.7%17,500199億5015万-3.95%10.520.72
08/151,4551,4571,4181,419-2.47%15,700200億9174万-3.4%10.60.73
08/141,4411,4551,4331,455+2.46%17,800206億147万-1.15%10.870.75
08/131,4751,4751,4191,420-4.12%35,800201億590万-3.6%10.610.73
08/101,4951,5091,4741,481-1.27%21,100209億6960万+0.47%11.060.76
08/091,5451,5641,4551,500+0.47%107,600212億3862万+2.04%11.20.77
08/081,4101,5501,4101,493+5.89%103,300211億3951万+1.77%11.150.77
08/071,3911,4111,3861,410+0.93%10,600199億6431万-3.75%10.530.72
08/061,4171,4251,3971,397-1.62%10,900197億8024万-4.71%10.430.72