株価チャート

2018/06/27~2018/12/17

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
12/17559659499570-1.55%91,5009億1485万+18.01%20.281.83
12/14664664566579-13.06%61,2009億2929万+22.15%20.61.86
12/13643695602666+3.58%58,80010億6893万+42.61%23.692.14
12/12746829623643-15.51%135,60010億3201万+39.78%22.872.07
12/111,0311,049761761-16.47%136,40012億2140万+69.11%27.072.45
12/10746911746911+19.71%57,90014億6215万+110.39%32.412.93
12/07651761623761+15.13%76,00012億2140万+86.52%27.072.45
12/06552661462661+17.83%96,60010億6090万+69.92%23.512.13
12/05561561540561+16.63%51,0009億40万+50.4%19.961.8
12/04403481403481+22.39%45,1007億7200万+32.87%17.111.55
12/03383416368393-1.5%10,5006億3076万+11.02%13.981.26
11/30380410357399+3.1%18,7006億4039万+14.33%14.191.28
11/29415420382387-8.51%25,2006億2113万+12.17%13.771.24
11/28409440401423+2.17%14,3006億7891万+23.68%15.051.36
11/27398415398414+4.55%6,1006億6447万+22.85%14.731.33
11/26427443386396-3.65%23,8006億3558万+19.28%14.091.27
11/22380456380411+4.31%42,8006億5965万+25.3%14.621.32
11/21356419356394+15.88%58,6006億3237万+21.98%14.011.27
11/20318396312340+7.59%54,6005億4570万+6.58%12.091.09
11/19310335308316+0.64%12,4005億718万-0.32%11.241.02
11/16320320310314-1.88%10,5005億397万-0.63%11.171.01
11/15312332308320+1.27%19,9005億1360万+1.59%11.381.03
11/14326326308316-2.17%26,9005億718万+0.64%11.241.02
11/133243403083230%30,8005億1841万+2.87%11.491.04
11/12363374323323-11.02%49,4005億1841万+3.19%11.491.04
11/09395444360363-10.15%86,9005億8261万+16.35%12.911.17
11/08476520404404-16.53%186,7006億4842万+30.74%14.371.3
11/07484484484484+19.8%33,8007億7682万+58.69%17.221.56
11/06327404327404+24.69%124,0006億4842万+36.03%14.371.3
11/05286324281324+11.34%6,2005億2002万+10.58%11.531.04
11/02273291271291+6.59%4,6004億6705万-0.68%10.350.94
11/01281281273273-3.53%1,0004億3816万-6.83%9.710.88
10/31278283275283+3.28%1,0004億5421万-3.74%10.070.91
10/30275278274274-3.18%1,3004億3977万-6.8%9.750.88
10/29278287270283+1.8%7,4004億5421万-4.07%10.070.91
10/26295308278278-5.76%18,3004億4619万-5.76%9.890.89
10/25310384288295-2.96%74,8004億7347万-0.34%10.490.95
10/24301305301304+1.33%1,7004億8792万+2.7%10.810.98
10/23296300292300+1.69%1,3004億8150万+1.69%10.670.96
10/182952952952950%2004億7347万0%10.490.95
10/16295295295295+4.24%5004億7347万-0.34%10.490.95
10/15283283283283-1.39%5004億5421万-4.39%10.070.91
10/09287291287287-1.71%7004億6063万-3.37%10.210.92
10/05285292282292+2.46%1,9004億6866万-2.01%10.390.94
10/04297297285285-4.04%1,9004億5742万-4.68%10.140.92
10/03297297297297-1.33%1004億7668万-1%10.560.96
10/01301301301301+0.33%1004億8310万0%10.710.97
09/283003003003000%1004億8150万-0.33%10.670.96
09/27306307300300+0.67%3004億8150万-0.33%10.670.96
09/26309309298298-0.33%1,8004億7829万-1%10.60.96
09/25299299299299+1.01%1004億7989万-0.66%10.640.96
09/21299299296296-1%2004億7508万-1.99%10.530.95
09/19301301295299-1.97%1,3004億7989万-1.32%10.640.96
09/18300305300305+0.99%3004億8952万+0.33%10.850.98
09/13304304302302-0.98%4004億8471万-0.66%10.740.97
09/12293305293305+7.02%2,1004億8952万-0.33%10.850.98
09/07285285285285-2.06%1004億5742万-7.17%10.140.92
09/04291291291291-0.34%1004億6705万-6.13%10.350.94
09/032922922922920%2004億6866万-6.41%10.390.94
08/31295300292292-1.35%1,1004億6866万-7.01%10.390.94
08/30299299296296-0.34%3004億7508万-6.33%10.530.95
08/29297298297297+1.02%5004億7668万-6.6%10.560.96
08/28294294294294-0.68%1004億7187万-8.13%10.460.95
08/27304304292296-2.63%3,7004億7508万-7.79%10.530.95
08/24300306296304+1.33%1,4004億8792万-5.88%10.810.98
08/23302302300300-2.91%5004億8150万-7.41%10.670.96
08/22305314305309+0.32%8004億9594万-5.21%10.990.99
08/21330330305308-7.78%6,7004億9434万-5.81%10.960.99
08/20309334305334+8.44%7,2005億3607万+1.83%11.881.07
08/17308308308308+1.99%1,0004億9434万-6.38%10.960.99
08/16302302302302-0.66%1004億8471万-8.48%10.740.97
08/153033053033040%1,7004億8792万-8.43%10.810.98
08/103043043043040%4004億8792万-8.71%10.810.98
08/07294304294304+0.66%2004億8792万-9.25%10.810.98
08/06310310300302-5.33%4,2004億8471万-10.12%10.740.97
08/033193193173190%1,4005億1199万-5.62%11.351.03
08/02319319319319-0.93%1,0005億1199万-5.9%11.351.03
08/013203223193220%8005億1681万-5.29%11.451.04
07/31334338318322-4.45%6,1005億1681万-5.57%11.451.04
07/30338338334337-2.32%1,0005億4088万-1.75%11.991.08
07/27345345345345+0.29%1005億5372万+0.58%12.271.11
07/26344344344344+1.18%1005億5212万+0.29%12.241.11
07/25340344340340-1.45%3005億4570万-0.87%12.091.09
07/24344345344345+0.58%3005億5372万+0.29%12.271.11
07/23343343343343-0.29%1005億5051万-0.29%12.21.1
07/20341344341344+0.88%8005億5212万0%12.241.11
07/19340341340341+0.59%5005億4730万-1.16%12.131.1
07/18339339339339+1.19%1005億4409万-1.74%12.061.09
07/17335335335335-1.47%1005億3767万-3.18%11.921.08
07/11335340335340-0.29%4005億4570万-1.73%12.091.09
07/10336341336341-0.58%5005億4730万-1.45%12.131.1
07/09340343340343+2.39%2005億5051万-1.15%12.21.1
07/06340343334335-1.47%1,0005億3767万-3.46%11.921.08
07/05338340335340+0.89%4005億4570万-2.3%12.091.09
07/04337337337337-2.32%1005億4088万-3.44%11.991.08
07/03335345335345+0.88%5005億5372万-1.15%12.271.11
07/02342342342342-1.72%2005億4891万-2.01%12.171.1
06/29347348347348+1.46%6005億5854万-0.57%117.341.21
06/28343343343343+0.88%1005億5051万-2%115.651.2
06/27342346338340-0.58%9005億4570万-2.86%114.641.18