株価チャート

2018/07/19~2018/12/11

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
12/111,1101,1101,0961,100-0.9%27,900297億6600万-0.54%6.770.56
12/101,1011,1191,0981,110-1.6%1,200300億3660万+0.27%6.840.57
12/071,1231,1281,1171,128-0.53%2,100305億2368万+1.9%6.950.57
12/061,1011,1341,1001,134+1.43%3,700306億8604万+2.44%6.980.58
12/051,1021,1181,1021,118-0.09%500302億5308万+0.99%6.890.57
12/041,1081,1201,1081,119+1.73%1,700302億8014万+0.99%6.890.57
12/031,0981,1001,0931,100-0.36%8,500297億6600万-0.9%6.770.56
11/301,0881,1041,0881,104+0.36%300298億7424万-0.63%6.80.56
11/291,1001,1001,1001,100-0.54%1,600297億6600万-0.9%6.770.56
11/281,1001,1071,0811,106+0.55%1,800299億2836万-0.36%6.810.56
11/271,1181,1301,0971,100-0.54%5,800297億6600万-0.81%6.770.56
11/261,1031,1081,1031,106+0.27%5,000299億2836万-0.18%6.810.56
11/221,0951,1031,0951,103+0.73%4,300298億4718万-0.36%6.790.56
11/211,0811,0951,0801,095-0.45%1,800296億3070万-1.08%6.740.56
11/201,1001,1001,1001,1000%100297億6600万-0.63%6.770.56
11/191,1001,1051,1001,100-0.27%1,700297億6600万-0.54%6.770.56
11/161,1001,1051,0751,1030%4,500298億4718万-0.27%6.790.56
11/151,0861,1081,0701,103+1.01%1,500298億4718万-0.27%6.790.56
11/141,0891,0971,0811,092-0.73%4,300295億4952万-1.18%6.730.56
11/131,1001,1001,0821,100-1.61%600297億6600万-0.54%6.770.56
11/121,1181,1181,1181,118+1.08%200302億5308万+1.08%6.890.57
11/091,1001,1131,1001,106-0.72%600299億2836万0%6.810.56
11/081,0921,1151,0921,114+2.58%1,300301億4484万+0.63%6.860.57
11/071,1001,1001,0861,086-1.18%6,100293億8716万-1.9%6.690.55
11/061,0901,1181,0891,099-1.88%1,500297億3894万-0.9%6.770.56
11/051,1101,1201,1101,120-0.44%300303億720万+0.9%6.90.57
11/021,1131,1251,1131,125+1.08%200304億4250万+1.44%6.930.57
11/011,1051,1131,1051,113-3.55%600301億1778万+0.45%6.850.57
10/311,1161,1551,0801,154+0.7%12,100312億2724万+3.96%7.110.59
10/301,1431,1471,0651,146-0.17%10,100310億1076万+3.43%7.060.58
10/291,1341,1491,1341,148+2.32%5,000310億6488万+3.7%7.070.58
10/261,0901,1221,0901,122+2.94%9,000303億6132万+1.54%6.910.57
10/251,0901,0901,0521,0900%3,800294億9540万-1.27%6.710.56
10/241,0901,0901,0901,090-0.37%100294億9540万-1.27%6.710.56
10/231,0791,1091,0791,094+1.39%1,500296億364万-1%6.740.56
10/221,0841,1001,0741,0790%5,000291億9774万-2.35%6.650.55
10/191,0811,0981,0791,079-1.73%300291億9774万-2.44%6.650.55
10/181,0821,0991,0741,0980%2,300297億1188万-0.72%6.760.56
10/171,0791,0991,0701,098+1.39%3,300297億1188万-0.81%6.760.56
10/161,0831,0981,0701,0830%2,700293億598万-2.17%6.670.55
10/151,0901,0991,0821,083-1.55%800293億598万-2.26%6.670.55
10/121,0901,1181,0811,100+0.46%2,000297億6600万-0.72%6.770.56
10/111,0981,0981,0841,095-0.45%2,100296億3070万-1.17%6.740.56
10/101,1001,1021,0951,100-1.87%700297億6600万-0.63%6.770.56
10/091,1001,1211,0881,121+0.54%1,500303億3426万+1.36%6.90.57
10/051,1151,1151,1151,115-0.71%300301億7190万+1%6.870.57
10/041,1231,1231,1231,123-0.18%100303億8838万+1.81%6.920.57
10/031,1251,1251,1251,125-0.09%100304億4250万+2.18%6.930.57
10/021,1261,1261,1261,126-0.18%100304億6956万+2.46%6.930.57
10/011,1291,1291,1281,128+2.55%700305億2368万+2.83%6.950.57
09/281,0961,1001,0961,1000%700297億6600万+0.46%6.770.56
09/271,1601,1601,0901,100-4.35%11,900297億6600万+0.46%6.770.56
09/261,1101,1651,1101,150+3.6%9,600311億1900万+4.93%7.080.59
09/251,1081,1101,0931,110+0.18%6,600300億3660万+1.46%6.840.57
09/211,1021,1081,1021,108+0.54%500299億8248万+1.37%6.820.56
09/201,1021,1081,0711,1020%5,600298億2012万+0.73%6.790.56
09/191,1021,1021,1021,102-0.09%100298億2012万+0.73%6.790.56
09/181,0831,1031,0701,103-0.09%5,100298億4718万+0.73%6.790.56
09/141,1041,1041,0901,104+0.36%500298億7424万+0.82%6.80.56
09/131,0861,1051,0771,100+1.38%7,100297億6600万+0.36%6.770.56
09/121,1001,1021,0851,085-1.36%1,700293億6010万-1.09%6.680.55
09/111,1041,1041,1001,100-0.36%500297億6600万+0.18%6.770.56
09/101,1041,1041,1041,1040%200298億7424万+0.45%6.80.56
09/071,0851,1071,0851,104+0.36%3,200298億7424万+0.36%6.80.56
09/061,0851,1001,0841,100+1.1%7,100297億6600万-0.09%6.770.56
09/051,0981,0981,0851,088-1%1,300294億4128万-1.27%6.70.55
09/041,0821,1081,0651,099+1.85%4,200297億3894万-0.45%6.770.56
09/031,0531,0791,0511,079+1.31%500291億9774万-2.53%6.650.55
08/311,0811,0861,0401,065-2.02%4,400288億1890万-4.23%6.560.54
08/301,0881,0881,0871,087+1.21%800294億1422万-2.6%6.690.55
08/291,0751,0841,0731,074+0.09%700290億6244万-4.11%6.610.55
08/281,0711,0881,0691,073-0.56%1,500290億3538万-4.45%6.610.55
08/271,0831,0851,0701,079-0.37%17,700291億9774万-4.09%6.650.55
08/241,0801,0851,0701,083+0.28%6,800293億598万-3.9%6.670.55
08/231,0781,1071,0051,080-2.53%57,100292億2480万-4.26%6.650.55
08/221,1051,1181,1041,108+0.54%2,100299億8248万-1.95%6.820.56
08/211,1111,1211,1011,102+0.18%1,200298億2012万-2.48%6.790.56
08/201,1001,1191,1001,100-0.27%1,800297億6600万-2.65%6.770.56
08/171,1341,1341,1031,103-1.96%300298億4718万-2.39%6.790.56
08/161,1031,1331,0961,125+1.9%4,600304億4250万-0.44%6.930.57
08/151,1031,1331,1031,104-0.99%1,200298億7424万-2.21%6.80.56
08/141,1251,1421,1031,115-0.36%1,600301億7190万-1.24%6.870.57
08/131,1081,1231,1001,119-0.44%4,500302億8014万-0.8%6.890.57
08/101,1241,1241,1241,1240%100304億1544万-0.35%6.920.57
08/091,1141,1251,1081,124+0.9%2,100304億1544万-0.27%6.920.57
08/081,1031,1491,1031,114-0.09%2,500301億4484万-1.24%6.860.57
08/071,1221,1301,1151,115-0.8%1,300301億7190万-1.33%6.870.57
08/061,1321,1541,1241,124-0.71%900304億1544万-0.88%6.920.57
08/031,1441,1581,1301,132-1.14%6,200306億3192万-0.35%6.970.58
08/021,1331,1761,1331,145+0.97%1,000309億8370万+0.7%7.050.58
08/011,1301,1601,1301,134-3.82%1,300306億8604万-0.26%6.980.58
07/311,1501,1791,1501,179-0.08%200319億374万+3.6%7.260.6
07/301,2001,2001,1701,180+0.85%1,200319億3080万+3.87%7.270.6
07/271,2001,2061,1331,170-1.52%20,800316億6020万+3.08%7.210.6
07/261,1591,1881,1591,188+2.5%13,400321億4728万+4.76%7.320.61
07/251,1301,1691,1181,159+2.57%9,100313億6254万+2.2%7.140.59
07/241,1131,1301,1121,130+1.25%1,800305億7780万-0.35%6.960.58
07/231,1031,1161,1031,1160%1,200301億9896万-1.67%6.870.57
07/201,1181,1181,1021,1160%400301億9896万-1.85%6.870.57
07/191,1121,1161,0991,116+0.72%3,800301億9896万-2.11%6.870.57