株価チャート

2018/08/01~2018/12/25

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
12/25715749715735-6.96%8,50021億3223万-17.32%6.550.38
12/21804804781790-1.5%3,60022億9179万-11.93%7.040.41
12/20829829802802-3.49%5,60023億2660万-11.18%7.140.42
12/19835850831831-3.93%2,40024億1073万-8.58%7.40.44
12/18860865840865-0.92%3,20025億936万-5.26%7.70.45
12/17892892873873-2.13%4,30025億3257万-4.59%7.780.46
12/14899899885892-0.56%1,50025億8769万-2.73%7.940.47
12/13899899890897-0.22%60026億219万-2.39%7.990.47
12/12899899899899+1.93%50026億799万-2.28%8.010.47
12/11882889882882-0.68%90025億5868万-4.23%7.860.46
12/10902902873888-1.66%2,60025億7608万-3.79%7.910.46
12/07905905903903-0.11%1,30026億1960万-2.17%8.040.47
12/06907907904904-0.33%1,70026億2250万-1.95%8.050.47
12/05915915907907-0.11%70026億3120万-1.52%8.080.47
12/04917917908908+0.33%60026億3410万-1.3%8.090.48
12/03920921905905-1.52%1,60026億2540万-1.42%8.060.47
11/309199199199190%10026億6601万+0.33%8.180.48
11/29915932915919+0.44%2,60026億6601万+0.55%8.180.48
11/28916949904915+1.55%4,10026億5441万+0.22%8.150.48
11/27921926898901-3.43%5,20026億1380万-1.21%8.020.47
11/26920933910933+1.08%2,00027億663万+2.41%8.310.49
11/22921927921923+0.11%1,50026億7762万+1.43%8.220.48
11/21942942920922-2.23%2,80026億7472万+1.43%8.210.48
11/20970970937943-2.78%5,50027億3564万+3.85%8.40.49
11/19937985935970+3.63%18,20028億1397万+7.06%8.640.51
11/16941941930936-0.43%2,10027億1533万+3.65%8.340.49
11/15956956940940-1.57%2,20027億2694万+4.33%8.370.49
11/14935969920955+3.13%16,20027億7045万+6.35%8.510.5
11/13922937909926+0.43%3,40026億8632万+3.35%8.250.48
11/12932935922922-0.54%1,80026億7472万+3.13%8.210.48
11/09905931900927+0.76%2,80026億8922万+3.81%8.260.49
11/08935935920920-0.11%1,40026億6892万+3.14%8.190.48
11/07907932907921-0.86%3,60026億7182万+3.37%8.20.48
11/06915941915929-1.28%7,00026億9502万+4.38%8.270.49
11/05889941888941+5.97%13,90027億2984万+5.97%8.380.49
11/02885900885888+0.34%1,40025億7608万+0.23%7.910.46
11/01880885880885+0.68%1,20025億6738万-0.11%7.880.46
10/31862880862879+1.97%2,40025億4997万-0.79%7.830.46
10/30851862851862+0.23%1,00025億66万-2.71%7.680.45
10/29858865858860+0.82%80024億9486万-2.93%7.660.45
10/26874874853853-2.51%1,40024億7455万-3.83%7.60.45
10/25883884875875-1.91%2,10025億3837万-1.46%7.790.46
10/24892892892892+0.56%10025億8769万+0.45%7.940.47
10/23887887887887-0.89%30025億7318万-0.11%7.90.46
10/22890895888895+0.34%90025億9639万+0.9%7.970.47
10/19895895891892-0.45%2,10025億8769万+0.56%7.940.47
10/18895896895896+0.22%90025億9929万+1.13%7.980.47
10/17899899893894-0.56%1,90025億9349万+0.9%7.960.47
10/169009018958990%1,80026億799万+1.58%8.010.47
10/15949949890899+2.04%9,10026億799万+1.7%8.010.47
10/12880882880881-0.23%1,00025億5578万-0.34%7.850.46
10/11887887881883-0.9%1,50025億6158万-0.23%7.860.46
10/10890891889891+0.45%90025億8479万+0.56%7.940.47
10/09893893887887-0.78%1,90025億7318万+0.11%7.90.46
10/05893898893894+0.11%70025億9349万+0.79%7.960.47
10/04904904893893-1.33%2,00025億9059万+0.56%7.950.47
10/03890920890905+1.91%4,00026億2540万+1.46%8.060.47
10/02887888887888+0.23%70025億7608万-0.78%7.910.46
10/01889889884886-0.34%1,70025億7028万-1.34%7.890.46
09/28890890885889+0.79%1,30025億7898万-1.33%7.920.47
09/27879882879882+0.68%1,00025億5868万-2.54%7.860.46
09/26879879876876-0.34%90025億4127万-3.63%7.80.46
09/25876879876879-0.45%3,30025億4997万-3.72%7.830.46
09/21873883873883+0.34%1,90025億6158万-3.71%7.860.46
09/20883883880880+0.46%1,50025億5288万-4.45%7.840.46
09/198828828738760%1,10025億4127万-5.3%7.80.46
09/18876885876876-0.11%1,20025億4127万-5.71%7.80.46
09/14878884877877-0.34%1,30025億4417万-6%7.810.46
09/13876880876880+0.34%1,10025億5288万-6.18%7.840.46
09/12880881877877-0.34%1,30025億4417万-7%7.810.46
09/11881883880880-0.56%1,00025億5288万-7.17%7.840.46
09/10882885880885+0.57%1,00025億6738万-7.14%7.880.46
09/07881884880880-0.45%2,40025億5288万-8.24%7.840.46
09/06897900884884-0.9%3,40025億6448万-8.39%7.870.46
09/05899899892892-0.89%3,80025億8769万-8.04%7.940.47
09/04901904900900-0.11%1,60026億1090万-7.79%8.020.47
09/03902902901901-0.22%2,60026億1380万-8.15%8.020.47
08/31909909903903-0.99%5,60026億1960万-8.6%13.40.5
08/30925925912912-1.08%4,70026億4571万-8.25%13.540.5
08/29920926903922-6.01%16,70026億7472万-7.8%13.690.51
08/28971981971981+0.2%9,50028億4588万-2.58%14.560.54
08/27969979968979+0.82%5,70028億4007万-3.17%14.530.54
08/24972976968971-0.1%5,60028億1687万-4.33%14.410.53
08/23973973970972-0.1%4,60028億1977万-4.61%14.430.53
08/22972977971973-0.41%2,70028億2267万-4.98%14.440.53
08/21975977975977-0.2%1,50028億3427万-4.96%14.50.54
08/20979980976979-0.1%3,20028億4007万-5.23%14.530.54
08/17979985979980+0.41%1,00028億4298万-5.5%14.550.54
08/16984984976976-0.81%3,40028億3137万-6.15%14.490.54
08/15978984978984+0.61%1,90028億5458万-5.75%14.610.54
08/14970978970978+0.31%4,40028億3717万-6.59%14.520.54
08/131,0001,000960975-2.69%10,00028億2847万-7.23%14.470.53
08/101,0011,0171,0011,002-0.69%6,50029億680万-5.02%14.870.55
08/091,0011,0091,0011,009+0.5%2,70029億2710万-4.72%14.980.55
08/081,0161,0161,0011,004-1.28%4,50029億1260万-5.55%14.90.55
08/071,0211,0231,0171,017-0.49%4,60029億5031万-4.78%15.10.56
08/061,0261,0261,0221,022-0.2%2,00029億6482万-4.66%15.170.56
08/031,0251,0291,0241,024-0.29%2,10029億7062万-4.74%15.20.56
08/021,0281,0291,0271,027-0.19%2,40029億7932万-4.64%15.250.56
08/011,0231,0301,0231,029+0.1%3,40029億8512万-4.63%15.280.56