株価チャート

2018/07/25~2018/12/19

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
12/19984984968968-1.63%6,40038億7200万-10.12%4.450.33
12/18998998980984-2.77%2,00039億3600万-9.48%4.530.33
12/171,0121,0121,0121,0120%30040億4800万-7.75%4.660.34
12/141,0151,0151,0001,012-0.88%12,70040億4800万-8.42%4.660.34
12/139951,0219951,021+3.13%1,20040億8400万-8.27%4.70.34
12/129911,011965990+0.1%5,00039億6000万-11.69%4.560.33
12/111,0571,057989989-9.02%2,30039億5600万-12.4%4.550.33
12/101,0741,0871,0601,087-0.09%60043億4800万-4.4%50.37
12/071,0821,0881,0821,088+0.93%40043億5200万-4.65%5.010.37
12/061,1141,1141,0781,078-1.19%1,60043億1200万-5.85%4.960.36
12/051,0851,0961,0801,091-0.37%2,80043億6400万-4.97%5.020.37
12/041,1141,1141,0951,095+0.46%1,20043億8000万-4.95%5.040.37
12/031,1001,1001,0901,090-0.91%1,40043億6000万-5.87%5.020.37
11/301,1021,1141,0951,100-1.35%2,70044億-5.5%5.060.37
11/291,1161,1171,1001,115+1.36%1,30044億6000万-4.86%5.130.37
11/281,1151,1151,1001,100-1.35%1,50044億-6.86%5.060.37
11/271,1251,1251,1021,115-1.41%1,30044億6000万-6.22%5.130.37
11/261,1211,1311,0961,131+0.35%50045億2400万-5.59%5.20.38
11/221,1101,1271,0811,127+0.99%3,40045億800万-6.47%5.190.38
11/211,0831,1161,0761,116+3.24%13,20044億6400万-7.84%5.140.37
11/201,1061,1061,0811,081-1.28%1,00043億2400万-11.25%4.970.36
11/191,1141,1161,0951,095-1.97%6,10043億8000万-10.61%5.040.37
11/161,1521,1521,1171,117-0.45%4,30044億6800万-9.26%5.140.38
11/151,1501,1511,1021,122-6.03%9,50044億8800万-9.37%5.160.38
11/141,2241,3071,1601,194-2.13%20,90047億7600万-4.1%5.490.4
11/131,2201,2251,1981,220-0.73%2,90048億8000万-2.48%5.610.41
11/121,2261,2291,1871,229-0.32%2,70049億1600万-1.99%5.660.41
11/091,2111,2331,2101,233+1.73%1,60049億3200万-1.99%5.670.41
11/081,2171,2341,2121,212+0.41%2,00048億4800万-3.89%5.580.41
11/071,1851,2101,1821,207+1.86%1,20048億2800万-4.58%5.550.41
11/061,2161,2161,1851,185-1.25%2,30047億4000万-6.77%5.450.4
11/051,2121,2191,2001,200+0.76%2,40048億-5.88%5.520.4
11/021,1801,1911,1771,191+1.1%5,00047億6400万-6.95%5.480.4
10/311,1681,1881,1681,178+1.03%15,20047億1200万-8.4%5.420.4
10/301,1851,2111,1501,166-1.02%5,90046億6400万-9.4%5.370.39
10/291,2481,2481,1651,178-5.61%3,20047億1200万-8.68%5.420.4
10/261,2391,2481,2301,248+1.63%1,20049億9200万-3.41%5.740.42
10/251,2811,2811,2201,228-5.9%2,80049億1200万-4.81%5.650.41
10/241,3351,3351,3051,305-2.25%1,60052億2000万+1.08%6.010.44
10/231,3321,3351,3051,335+0.98%3,10053億4000万+3.49%6.140.45
10/221,3091,3631,3091,322-1.27%3,20052億8800万+2.96%6.080.44
10/191,2821,3451,2711,339+2.92%3,20053億5600万+4.69%6.160.45
10/171,3241,3291,3011,301+2.36%1,70052億400万+2.36%5.990.44
10/161,3011,3011,2711,271-2.23%1,80050億8400万+0.47%5.850.43
10/151,3281,3291,3001,300+5.01%90052億+3.09%5.980.44
10/121,2481,2631,2331,238-1.35%3,50049億5200万-1.35%5.70.42
10/111,2321,2771,2321,255-2.86%1,50050億2000万+0.16%5.780.42
10/101,2921,2921,2921,292-0.62%10051億6800万+3.28%5.950.43
10/091,3001,3001,3001,300-2.26%10052億+4.17%5.980.44
10/051,3301,3301,3301,330+1.76%50053億2000万+6.83%6.120.45
10/041,3281,3281,2801,307-1.58%1,00052億2800万+5.23%6.010.44
10/031,3271,3281,3271,328+1.92%50053億1200万+7.18%6.110.45
10/021,3291,3291,2691,303-1.96%3,10052億1200万+5.34%60.44
10/011,3401,3451,3291,329-0.82%3,90053億1600万+7.61%6.120.45
09/281,3181,3401,3061,340+2.92%2,60053億6000万+8.77%6.170.45
09/271,3101,3401,3021,302-1.51%4,00052億800万+5.94%5.990.44
09/261,3321,3481,3031,322-0.45%4,60052億8800万+7.74%6.080.44
09/251,2391,3501,2211,328+8.85%8,80053億1200万+8.23%6.110.45
09/211,2461,2461,2181,220+0.25%1,30048億8000万-0.41%5.610.41
09/201,2471,2471,2171,217-2.41%2,10048億6800万-1.06%5.60.41
09/191,2351,2541,2351,247+3.66%1,50049億8800万+1.3%5.740.42
09/181,2301,2301,2001,203-3.99%5,60048億1200万-2.12%5.540.4
09/141,2511,2551,2371,253-0.24%2,20050億1200万+2.2%5.770.42
09/131,2141,2591,2141,256+4.58%1,70050億2400万+2.95%5.780.42
09/121,1871,2011,1781,201+1.35%2,90048億400万-1.07%5.530.4
09/111,1551,1881,1501,185+2.69%2,40047億4000万-2.07%5.450.4
09/101,1621,1781,1531,154+0.61%50046億1600万-4.39%5.310.39
09/071,1591,1691,1461,147-1.04%1,70045億8800万-4.81%5.280.39
09/061,1581,1801,1481,159-0.43%2,70046億3600万-3.74%5.330.39
09/051,1701,1701,1641,164-1.1%30046億5600万-3.16%5.360.39
09/041,2001,2001,1671,177-2.08%3,30047億800万-1.92%5.420.4
09/031,2171,2171,2001,202-2.04%80048億800万+0.42%5.530.4
08/311,2271,2411,2201,227-0.65%1,60049億800万+2.76%5.650.41
08/301,2701,2701,2321,2350%7,00049億4000万+3.61%5.680.41
08/291,2381,2591,2351,235-0.96%2,30049億4000万+3.78%5.680.41
08/281,2501,2771,2351,247-1.66%9,00049億8800万+5.05%5.740.42
08/271,2591,2721,2351,268+0.71%2,70050億7200万+7.19%5.840.43
08/241,2621,2621,2531,259-0.24%80050億3600万+6.79%5.790.42
08/231,2491,2651,2491,262+1.53%1,30050億4800万+7.4%5.810.42
08/221,2661,2671,2301,243-1.82%2,80049億7200万+6.15%5.720.42
08/211,3181,3191,2661,266-4.02%1,90050億6400万+8.39%5.830.43
08/201,3011,3301,2941,319+3.78%2,80052億7600万+13.41%6.070.44
08/171,3171,3201,2401,271-5.64%14,70050億8400万+9.95%5.850.43
08/161,2441,3971,2441,347+8.98%24,80053億8800万+17.13%6.20.45
08/151,2431,2451,2121,236+2.15%14,70049億4400万+8.33%5.690.42
08/141,2101,3151,1531,210+8.04%54,80048億4000万+6.51%5.570.41
08/131,0961,1401,0961,120+0.72%5,40044億8000万-0.97%5.150.38
08/101,1061,1121,1061,112+1%1,20044億4800万-1.68%5.120.37
08/091,1121,1121,1011,101-0.99%2,80044億400万-2.74%5.070.37
08/081,1131,1151,1121,112+0.82%70044億4800万-2.03%5.120.37
08/071,1001,1301,1001,103+0.46%1,60044億1200万-3.08%5.080.37
08/061,1431,1431,0981,098-2.4%7,50043億9200万-3.85%5.050.37
08/031,1191,1251,1181,125+0.9%80045億-1.75%5.180.38
08/021,1151,1151,1151,115+1.36%40044億6000万-2.87%5.130.37
08/011,1041,1291,0961,100-0.36%10,40044億-4.35%5.060.37
07/311,1331,1341,1011,104-3.16%17,40044億1600万-4.42%5.080.37
07/301,1791,1791,1401,140-3.55%3,00045億6000万-1.81%5.250.38
07/271,1821,1821,1821,1820%50047億2800万+1.37%5.440.4
07/261,1821,1821,1821,182+1.9%10047億2800万+0.94%5.440.4
07/251,1601,1601,1601,160+0.96%60046億4000万-1.28%5.340.39