株価チャート

2018/07/17～2018/12/10

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
12/102,3422,3522,2232,267-3%9,500249億798万+7.34%20.252.3
12/072,2212,3372,2212,337+2.91%15,400256億7708万+11.44%20.882.37
12/062,2842,3202,2122,271-0.57%11,700249億5193万+9.24%20.292.3
12/052,1252,3002,1252,284+6.08%12,900250億9476万+10.66%20.42.32
12/042,1792,1902,1142,153-3.88%5,000236億5544万+5.18%19.232.18
12/032,2492,2802,1142,240+0.95%13,300246億1132万+10.02%20.012.27
11/302,1322,2312,0932,219+4.08%17,900243億8059万+9.8%19.822.25
11/292,1152,1502,0712,132+1.38%5,400234億2471万+5.96%19.042.16
11/282,0592,1291,9942,103+2.14%9,100231億608万+4.57%18.792.13
11/272,1002,1001,9932,059+0.05%4,900226億2264万+2.29%18.392.09
11/262,0272,0582,0012,058+3.57%3,700226億1165万+2.03%18.382.09
11/221,9621,9901,9601,987+2.05%3,600218億3156万-1.54%17.752.02
11/211,9551,9581,9101,947-2.89%5,200213億9207万-3.85%17.391.98
11/202,0862,0861,9732,005-6.74%9,700220億2933万-1.23%17.912.03
11/192,0652,1501,9652,150+4.88%12,900236億2248万+6.12%19.212.18
11/161,8962,0501,8962,050+6.38%22,600225億2376万+1.94%18.312.08
11/152,0002,0001,9131,927-7.04%15,700211億7233万-3.65%17.211.96
11/142,0542,1191,9712,073+3.44%4,600227億7646万+4.28%18.522.1
11/132,0022,0311,9732,004-2.53%7,300220億1834万+1.52%17.92.03
11/122,0942,0962,0422,056-0.68%2,500225億8968万+4.9%18.372.09
11/092,1312,1342,0362,070-2.91%3,500227億4350万+6.54%18.492.1
11/082,1202,1502,1202,132+1.14%3,100234億2471万+10.58%19.042.16
11/072,0652,1082,0322,108+0.62%4,000231億6101万+10.31%18.832.14
11/062,1212,1212,0522,095+0.72%13,300230億1818万+10.67%18.712.13
11/052,1002,1752,0232,080+9.88%42,500228億5337万+10.82%18.582.11
11/021,8681,9391,8251,893+0.75%13,100207億9876万+1.77%16.911.92
11/011,8711,9121,8111,879-1.11%5,300206億4494万+1.51%16.781.91
10/311,8451,9801,8451,900+2.87%6,900208億7568万+3.09%16.971.93
10/301,8351,9231,8001,847-1.49%5,600202億9335万+0.71%16.51.87
10/291,9481,9491,8401,875+0.37%7,400206億100万+2.52%16.751.9
10/262,0472,0501,8411,868-6.27%7,600205億2408万+2.47%16.691.9
10/251,9222,0501,8821,993-5.63%6,500218億9748万+9.57%17.82.02
10/242,1442,1442,0882,112-2%4,700232億496万+16.75%18.872.14
10/232,1542,1902,1222,155+0.05%9,100236億7741万+20.19%19.252.19
10/222,0852,1542,0822,154+3.01%7,700236億6642万+21.15%19.242.19
10/192,1502,1502,0522,091-2.97%6,500229億7423万+18.6%18.682.12
10/182,1112,1802,1112,155+4.26%21,900236億7741万+23.07%19.252.19
10/171,9502,0801,9282,067+7.88%19,300227億1054万+19.27%18.462.1
10/161,9001,9481,8581,916+7.22%27,000210億5147万+11.4%17.111.94
10/151,7701,8091,7701,787+2%13,100196億3412万+4.2%15.961.81
10/121,6701,7521,6701,752+6.63%8,200192億4957万+2.04%15.651.78
10/111,5991,6751,5991,643-4.42%7,200180億5196万-4.42%14.681.67
10/101,7001,7201,6951,719+4.75%10,800188億8699万-0.46%15.361.74
10/091,6411,6691,6411,641-0.79%4,700180億2999万-5.09%14.661.67
10/051,6851,6851,6191,654-2.25%10,300181億7282万-4.61%14.771.68
10/041,6811,6921,6541,692+0.06%3,200185億9034万-2.65%15.111.72
10/031,6951,6961,6811,691+0.77%2,500185億7935万-2.87%15.111.72
10/021,6941,6941,6781,678-0.18%2,200184億3652万-3.67%14.991.7
10/011,6651,6811,6651,681+1.08%3,300184億6948万-3.45%15.021.71
09/281,6561,6851,6561,663+0.42%6,800182億7171万-4.37%14.851.69
09/271,6911,6911,6561,656-1.49%6,700181億9480万-4.77%14.791.68
09/261,6991,6991,6801,681-0.41%2,100184億6948万-3.28%15.021.71
09/251,7131,7131,6681,688-1.86%3,900185億4639万-2.76%15.081.71
09/211,7131,7331,7111,720+0.58%1,100188億9798万-0.69%15.361.75
09/201,6871,7201,6871,710-3.17%8,700187億8811万-1.1%15.271.74
09/191,7641,7791,7641,766+0.11%3,200194億339万+2.2%15.781.79
09/181,6521,7641,6521,764+3.22%5,700193億8142万+2.26%15.761.79
09/141,7341,7641,6901,709-3.66%7,300187億7712万-0.29%15.271.73
09/131,7751,7751,7001,774-0.06%3,500194億9129万+3.99%15.851.8
09/111,7941,8001,7531,775-0.34%6,100195億228万+4.66%15.861.8
09/101,7931,8531,7601,781+4.09%6,400195億6820万+5.63%15.911.81
09/071,7651,7701,7111,711-1.84%1,500187億9909万+2.03%15.281.74
09/061,7901,7901,7001,743-3.17%4,300191億5068万+4.31%15.571.77
09/051,7851,8001,7851,800-1.37%800197億7696万+8.11%16.081.83
09/041,8161,8251,8101,825+0.5%3,000200億5164万+10.14%16.31.85
09/031,8391,8391,8061,816-0.49%4,200199億5275万+10.19%16.221.84
08/311,7741,8251,7441,825+2.87%15,700200億5164万+11.35%16.31.85
08/301,7751,7791,7651,774-0.06%4,600194億9129万+8.97%15.851.8
08/291,7591,7751,7461,775+1.43%3,500195億228万+9.7%15.861.8
08/281,7761,7851,7081,750-1.35%9,500192億2760万+8.83%15.631.78
08/271,7161,7751,7151,774+3.86%15,600194億9129万+10.94%15.851.8
08/241,6581,7221,6581,708+3.02%6,200187億6613万+7.56%15.261.73
08/231,6551,6701,6551,658+1.16%3,700182億1677万+4.94%14.811.68
08/221,6601,6601,6211,639-0.3%1,600180億802万+4.13%14.641.66
08/211,6401,6611,6341,644+0.24%7,900180億6295万+4.78%14.691.67
08/201,6631,6711,6301,640+1.05%7,300180億1900万+4.86%14.651.66
08/171,6001,6231,6001,623+1.44%2,400178億3222万+3.91%14.51.65
08/161,6211,6351,5831,600-3.03%6,800175億7952万+2.5%14.291.62
08/151,6701,6781,6351,650-1.08%6,200181億2888万+5.91%14.741.67
08/141,6321,6901,6321,668-1.77%2,500183億2664万+7.34%14.91.69
08/131,6991,7101,6451,698+14.34%48,300186億5626万+9.76%15.171.72
08/101,5041,5201,4821,485-2.69%2,200163億1599万-3.51%13.261.51
08/091,5271,5271,5001,526+0.53%3,500167億6646万-0.72%13.631.55
08/081,5191,5281,5181,518-0.2%4,000166億7856万-1.24%13.561.54
08/071,5501,5501,5101,521-2.31%5,800167億1153万-1.04%13.591.54
08/061,5311,5571,5311,557-0.76%1,000171億707万+1.17%13.911.58
08/031,5661,5691,5501,569-0.32%900172億3891万+1.88%14.021.59
08/021,6011,6021,5511,574-2.48%5,100172億9385万+2.14%14.061.6
08/011,5781,6291,5651,614+1.64%5,600177億3334万+4.53%14.421.64
07/311,5631,6161,5601,588+0.06%3,700174億4767万+3.05%14.191.61
07/301,6801,7001,5871,587+1.73%17,700174億3668万+3.12%14.181.61
07/271,5311,5671,5271,560+1.89%4,300171億4003万+1.36%13.931.58
07/261,5131,5341,5131,531+1.39%1,800168億2140万-0.71%13.681.55
07/251,5551,5551,5101,510-0.85%2,500165億9067万-2.33%13.491.53
07/241,5481,5481,5221,523+0.99%900167億3350万-1.68%13.61.55
07/231,5071,5111,5071,508+0.2%3,800165億6869万-2.77%13.471.53
07/201,5051,5151,5051,505+0.2%1,200165億3573万-3.28%13.441.53
07/191,5301,5351,5011,502-2.15%3,900165億277万-4.03%13.421.52
07/181,5151,5601,5151,535+1.39%1,600168億6535万-2.42%13.711.56
07/171,5931,5981,5111,514-4.96%8,100166億3462万-4.12%13.521.54