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
12/281,1061,1131,0951,112+0.72%62,800306億7182万-10.97%36.120.44
12/271,0981,1041,0891,104+2.89%70,500304億5116万-12.03%35.860.44
12/261,0651,0811,0571,073+0.75%62,300295億9610万-14.98%34.860.43
12/251,1171,1171,0571,065-6.66%65,500293億7544万-16.14%34.60.42
12/211,1601,1601,0991,141-1.64%103,300314億7171万-10.86%37.070.45
12/201,1941,1941,1601,160-3.33%64,900319億9578万-9.87%37.680.46
12/191,2151,2161,1981,200-0.99%47,200330億9908万-7.19%38.980.48
12/181,2391,2401,2121,212-3.5%46,100334億3007万-6.48%39.370.48
12/171,2491,2631,2391,256-0.08%52,900346億4371万-3.46%40.80.5
12/141,2711,2841,2571,257-3.01%60,600346億7129万-3.53%40.830.5
12/131,2781,3021,2781,296+1.17%27,700357億4701万-0.61%42.10.51
12/121,2881,2881,2741,281+0.55%23,200353億3327万-1.69%41.610.51
12/111,3051,3121,2741,274-2.38%36,700351億4019万-2.23%41.390.51
12/101,2961,3151,2941,305-1.51%44,900359億9525万+0.15%42.390.52
12/071,3241,3471,3181,325-0.75%40,700365億4690万+1.77%43.040.53
12/061,3571,3571,3311,335-1.18%45,400368億2273万+2.69%43.370.53
12/051,3051,3531,2931,351+3.6%56,500372億6405万+4.08%43.890.54
12/041,3321,3321,2971,304-2.54%29,000359億6767万+0.62%42.360.52
12/031,3361,3421,3251,3380%32,600369億548万+3.32%43.470.53
11/301,3171,3391,3061,338+1.59%49,900369億548万+3.48%43.470.53
11/291,3181,3211,3071,317+0.92%24,300363億2624万+1.86%42.780.52
11/281,2931,3051,2891,305+0.93%26,800359億9525万+0.69%42.390.52
11/271,2841,2951,2801,293+0.78%23,300356億6426万-0.46%420.51
11/261,2781,2921,2751,283-0.54%24,000353億8844万-1.53%41.680.51
11/221,2921,2961,2701,290+1.1%38,800355億8151万-1.3%41.910.51
11/211,2631,2761,2601,276-0.23%29,700351億9536万-2.82%41.450.51
11/201,2661,2841,2591,279+0.24%49,800352億7811万-2.96%41.550.51
11/191,2991,3081,2761,276-2.6%33,500351億9536万-3.48%41.450.51
11/161,3051,3171,2951,310+0.38%36,600361億3317万-1.13%42.560.52
11/151,2981,3091,2931,305-0.38%31,900359億9525万-1.81%42.390.52
11/141,2731,3141,2661,310+2.1%70,100361億3317万-1.65%42.560.52
11/131,3061,3061,2801,283-3.97%64,900353億8844万-4.11%41.680.51
11/121,2891,3381,2871,336+3.01%95,000368億5031万-0.74%43.40.53
11/091,2851,3001,2811,297+0.93%67,700357億7459万-4%42.130.51
11/081,2881,2981,2811,285+0.55%60,200354億4360万-5.51%41.740.51
11/071,2851,2861,2731,278+0.24%44,300352億5052万-6.72%41.520.51
11/061,2771,2891,2691,275-0.78%41,300351億6778万-7.68%41.420.51
11/051,2831,2981,2741,285-0.08%78,300354億4360万-7.69%41.740.51
11/021,2701,2891,2671,286+0.78%69,100354億7118万-8.21%41.780.51
11/011,2761,2821,2621,276-0.7%60,200351億9536万-9.5%41.450.51
10/311,2861,2911,2741,285+0.39%55,400354億4360万-9.63%41.740.51
10/301,2831,2941,2751,280-0.62%77,600353億569万-10.61%41.580.51
10/291,2951,3061,2881,288-0.54%44,300355億2635万-10.68%41.840.51
10/261,3541,3541,2831,295-3%66,400357億1943万-10.69%42.070.51
10/251,3641,3641,3341,335-3.89%52,800368億2273万-8.44%43.370.53
10/241,3811,3921,3671,389+1.24%38,900383億1219万-5.12%45.120.55
10/231,3901,3921,3721,372-2%40,200378億4329万-6.54%44.570.54
10/221,3761,4091,3761,400+0.36%36,900386億1560万-4.76%45.480.56
10/191,4281,4281,3921,395-2.31%33,900384億7768万-5.23%45.320.55
10/181,4061,4391,4061,428+1.71%70,600393億8791万-3.25%46.390.57
10/171,3791,4041,3781,404+2.86%40,200387億2593万-5.01%45.610.56
10/161,3681,3781,3501,365-0.73%60,500376億5021万-7.96%44.340.54
10/151,3851,3951,3751,375-1.36%58,100379億2603万-7.53%44.670.55
10/121,3981,4131,3911,394+0.07%81,400384億5010万-6.44%45.280.55
10/111,4001,4101,3911,393-3.67%110,800384億2252万-6.51%45.250.55
10/101,4671,4771,4431,446-2.23%65,500398億8440万-2.95%46.970.57
10/091,4681,4851,4651,479+0.07%72,300407億9462万-0.6%48.050.59
10/051,4931,4961,4761,478-2.05%66,900407億6704万-0.54%48.010.59
10/041,5511,5521,5081,509-1.69%56,100416億2210万+1.68%49.020.6
10/031,5631,5631,5341,535-1.35%24,400423億3924万+3.72%49.860.61
10/021,5531,5641,5381,556+0.84%48,100429億1848万+5.42%50.550.62
10/011,5481,5601,5351,543+0.92%45,700425億5991万+4.89%50.120.61
09/281,5151,5371,5101,529+1.12%48,400421億7375万+4.37%49.670.61
09/271,5571,5571,5121,512-2.95%23,100417億485万+3.63%49.120.6
09/261,5381,5581,5291,558+1.3%48,100429億7364万+7.08%50.610.62
09/251,5221,5391,5131,538-0.06%66,300424億2199万+6.22%49.960.61
09/211,5131,5441,4911,539+3.29%130,600424億4957万+6.65%49.990.61
09/201,4911,4991,4591,490+0.61%43,600410億9803万+3.69%48.40.59
09/191,4971,4991,4731,481-0.47%46,300408億4979万+3.35%48.110.59
09/181,4821,4971,4651,488+0.4%44,300410億4286万+4.13%48.340.59
09/141,4581,4921,4581,482+2.77%81,400408億7737万+4%48.140.59
09/131,4521,4851,4381,442-0.69%42,300397億7407万+1.55%46.840.57
09/121,4781,4891,4341,452-1.43%56,500400億4989万+2.47%47.170.58
09/111,4831,4961,4571,473-0.67%105,700406億2913万+4.17%47.850.58
09/101,5141,5231,4761,483-2.75%63,400409億495万+5.1%48.180.59
09/071,4891,5501,4891,525+2.62%195,800420億6342万+8.39%49.540.6
09/061,4271,4961,4231,486+4.06%97,500409億8770万+6.07%48.270.59
09/051,3881,4381,3881,428+2.07%40,300393億8791万+2.15%46.390.57
09/041,4041,4101,3931,399+0.43%20,800385億8801万+0.14%45.450.55
09/031,4041,4071,3891,393-0.78%12,400384億2252万-0.29%45.250.55
08/311,4121,4181,4001,404-0.78%36,800387億2593万+0.43%45.610.56
08/301,4351,4351,4131,415-0.91%17,000390億2934万+1.22%45.970.56
08/291,4191,4361,4191,428+0.63%18,400393億8791万+2.15%46.390.57
08/281,4441,4591,4141,419-1.73%43,700391億3967万+1.5%46.10.56
08/271,4141,4491,4141,444+1.4%44,200398億2923万+3.29%46.910.57
08/241,4151,4421,4091,424+1.79%39,100392億7758万+2.01%46.260.56
08/231,3861,4051,3861,399+1.01%41,600385億8801万+0.29%45.450.55
08/221,3971,4181,3831,385-0.86%44,300382億186万-0.72%44.990.55
08/211,3951,4101,3841,397+0.14%38,800385億3285万+0.14%45.380.55
08/201,4021,4151,3891,395-0.5%27,800384億7768万0%45.320.55
08/171,3901,4051,3851,402+0.86%27,700386億7076万+0.5%45.540.56
08/161,3931,4001,3771,390-0.29%26,700383億3977万-0.36%45.150.55
08/151,3891,4031,3821,394+0.5%32,800384億5010万-0.07%45.280.55
08/141,3681,3891,3541,387+1.31%42,500382億5702万-0.64%45.060.55
08/131,3531,3731,3511,369-0.07%38,500377億6054万-2%44.470.54
08/101,3741,3941,3661,370-0.22%74,900377億8812万-2%44.50.54
08/091,3781,3781,3631,373-0.36%28,900378億7087万-1.79%44.60.54
08/081,3801,3911,3731,378-0.93%32,600380億878万-1.43%44.760.55
08/071,3851,3911,3701,391+0.43%20,900383億6735万-0.5%45.190.55
08/061,3911,4001,3801,385+0.51%16,200382億186万-0.93%44.990.55