株価チャート

2018/07/11~2018/12/04

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
12/04842842813814-3.67%81,500483億4078万-1.57%8.030.84
12/038478498378450%73,200501億8177万+2.3%8.340.87
11/30835849830845+1.2%57,800501億8177万+2.55%8.340.87
11/298468538358350%65,700495億8790万+1.46%8.240.86
11/28825835820835+2.08%100,900495億8790万+1.46%8.240.86
11/27817824811818+0.62%60,900485億7833万-0.61%8.070.85
11/26824828811813-1.22%99,100482億8140万-1.33%8.020.84
11/22818825807823+1.48%77,000488億7526万-0.24%8.120.85
11/21801818801811+0.12%110,000481億6262万-1.93%80.84
11/20802814800810+0.12%61,500481億324万-2.17%7.990.84
11/19803811798809+1.13%46,900480億4385万-2.41%7.980.84
11/16809814795800-1.11%88,100475億937万-3.5%7.90.83
11/15804811796809+0.5%59,300480億4385万-2.65%7.980.84
11/14840840805805-4.05%121,800478億630万-3.25%7.940.83
11/13849852830839-3.12%108,000498億2545万+0.48%8.280.87
11/12857867846866+1.05%63,700514億2889万+3.46%8.550.89
11/09846863845857+1.42%95,300508億9441万+2.27%8.460.89
11/08850859843845+0.84%114,100501億8177万+0.6%8.340.87
11/07836851826838+1.09%144,700497億6606万-0.36%8.270.87
11/06830840825829+1.47%128,100492億3158万-1.78%8.180.86
11/05803823799817+1.87%127,500485億1894万-3.54%8.060.84
11/02827827790802-3.02%236,000476億2814万-5.65%7.910.83
11/01791838791827-2.82%231,500491億1281万-3.16%8.160.85
10/31832852830851+3.15%163,300505億3809万-0.82%8.40.88
10/30815825802825+2.48%135,900489億9404万-4.18%8.140.85
10/29796820796805+1.51%120,200478億630万-6.83%7.940.83
10/26830833788793-3.76%222,100470億9366万-8.54%7.830.82
10/25819847809824-0.48%365,100489億3465万-5.4%8.130.85
10/24835835813828+0.98%99,400491億7220万-5.26%8.170.86
10/23850850820820-3.76%81,700486億9710万-6.5%8.090.85
10/22847859837852+0.35%51,400505億9748万-3.07%8.410.88
10/19842852836849-0.47%66,700504億1932万-3.41%8.380.88
10/18864864850853-0.47%46,300506億5687万-2.96%8.420.88
10/17850859844857+4%99,800508億9441万-2.5%8.460.89
10/16820830817824+0.61%94,700489億3465万-6.15%8.130.85
10/15846847818819-2.85%105,400486億3772万-6.72%8.080.85
10/12849856838843+0.24%88,400500億6300万-4.1%8.320.87
10/11850851836841-4.43%130,000499億4422万-4.43%8.30.87
10/10880894866880+0.46%57,200522億6031万0%8.680.91
10/09882883869876-1.13%60,100520億2276万-0.23%8.650.91
10/05896898885886-1.99%61,000526億1663万+1.03%8.740.92
10/04914914893904+1.92%71,500536億8559万+3.31%8.920.93
10/03912915887887-2.1%62,400526億7601万+1.6%8.750.92
10/02916926905906+0.33%94,400538億436万+4.14%8.940.94
10/01905907890903-0.11%100,000536億2620万+4.15%8.910.93
09/28910925903904-0.11%81,300536億8559万+4.63%8.920.93
09/27934936905905-2.27%99,700537億4497万+5.23%8.930.94
09/26904928904926+0.54%104,000549億9210万+7.93%9.140.96
09/25899923896921+3.48%227,100546億9516万+7.85%9.090.95
09/21890892878890+0.11%249,700528億5417万+4.46%8.780.92
09/20906909888889-1.22%138,500527億9479万+4.47%8.770.92
09/19907910896900+0.22%166,800534億4804万+5.76%8.880.93
09/18876898868898+1.47%87,600533億2927万+5.52%8.860.93
09/14874893874885+1.72%136,800525億5724万+4.24%8.730.91
09/13860874855870+1.75%100,800516億6644万+2.59%8.590.9
09/12846857841855+0.47%130,100507億7564万+0.71%8.440.88
09/11845854844851+0.71%57,600505億3809万+0.24%8.40.88
09/10837850837845+1.32%74,100501億8177万-0.59%8.340.87
09/07830846828834-0.6%209,700495億2852万-2%8.230.86
09/06846846831839-0.94%80,000498億2545万-1.53%8.280.87
09/05846855839847+0.12%100,800503億55万-0.94%8.360.88
09/04844852834846+0.36%91,400502億4116万-1.17%8.350.87
09/03845864837843-0.24%62,400500億6300万-1.75%8.320.87
08/31847852841845-0.47%49,700501億8177万-1.86%8.340.87
08/30846854842849+0.59%47,400504億1932万-1.39%8.380.88
08/29835845829844+1.08%87,500501億2238万-1.86%8.330.87
08/28835848832835+0.85%81,200495億8790万-2.79%8.240.86
08/27829835821828+0.73%59,100491億7220万-3.5%8.170.86
08/248228258118220%107,000488億1588万-3.97%8.110.85
08/23825842819822+0.12%103,700488億1588万-3.86%8.110.85
08/22830832815821-1.56%214,600487億5649万-3.86%8.10.85
08/21843843826834-1.07%62,500495億2852万-2.23%8.230.86
08/20862864843843-3.55%57,500500億6300万-0.94%8.320.87
08/17861877853874+0.69%47,100519億399万+2.94%8.630.9
08/16869877854868-1.81%70,100515億4767万+2.6%8.570.9
08/15902917877884-0.34%146,800524億9785万+4.86%8.720.91
08/14852891850887+5.09%84,600526億7601万+5.6%8.750.92
08/13865869841844-3.1%52,900501億2238万+0.72%8.330.87
08/10885885863871-1.8%66,900517億2583万+4.19%8.60.9
08/09875889869887+1.84%60,800526億7601万+6.61%8.750.92
08/08869882867871-0.46%73,900517億2583万+5.07%8.60.9
08/07861876858875+1.74%58,200519億6337万+6.06%8.640.9
08/06865884857860-1.49%99,000510億7257万+4.62%8.490.89
08/03878888871873-2.24%61,500518億4460万+6.46%8.620.9
08/02890910886893+1.36%152,800530億3233万+9.3%8.810.92
08/01901901875881-2.44%126,800523億1969万+8.1%8.690.91
07/31919919898903-1.85%145,400536億2620万+11.21%8.910.93
07/30921938893920+10.71%415,200546億3578万+13.72%9.080.95
07/27829835827831+0.61%39,400493億5036万+3.23%8.20.86
07/26828828815826+1.23%47,000490億5342万+2.61%8.150.85
07/25849849814816+0.74%103,400484億5956万+1.37%8.050.84
07/24802810798810+1.89%48,800481億324万+0.62%7.990.84
07/23791804790795+0.63%41,400472億1244万-1.49%7.850.82
07/20794800783790-0.5%67,800469億1550万-2.35%7.80.82
07/19796799788794+1.02%28,900471億5305万-2.1%7.840.82
07/18801809786786-1.26%55,300466億7796万-3.44%7.760.81
07/17792801785796+0.51%39,900472億7182万-2.57%7.860.82
07/137937957857920%47,800470億3428万-3.41%7.820.82
07/12806807791792-1%41,000470億3428万-3.65%7.820.82
07/11812812793800-1.84%33,500475億937万-3.03%7.90.83