株価チャート

2018/07/24~2018/12/14

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
12/1483838181-2.41%111,00023億1052万-15.63%-1.33
12/1385858383-1.19%44,70023億6757万-14.43%-1.37
12/1285858384+1.2%47,60023億9610万-14.29%-1.38
12/1189898383-5.68%96,20023億6757万-15.31%-1.37
12/1094948888-7.37%137,20025億1020万-11.11%-1.45
12/0795979595-1.04%72,80027億987万-5%-1.56
12/06979796960%63,80027億3840万-4%-1.58
12/0598999696-3.03%59,80027億3840万-4%-1.58
12/041001009999-1%12,10028億2397万-1%-1.63
12/0310010098100+2.04%32,60028億5250万0%-1.65
11/30991009898-1.01%41,60027億9545万-2%-1.61
11/291001009899-1%12,90028億2397万-1%-1.63
11/289910098100+1.01%18,30028億5250万-0.99%-1.65
11/2710010098990%42,20028億2397万-1.98%-1.63
11/269910098990%33,70028億2397万-1.98%-1.63
11/22999998990%16,90028億2397万-1.98%-1.63
11/21999997990%39,90028億2397万-2.94%-1.63
11/20999998990%60,30028億2397万-2.94%-1.63
11/199910098990%18,90028億2397万-2.94%-1.63
11/161001029999-1%90,90028億2397万-2.94%-1.63
11/15100102100100-0.99%26,70028億5250万-2.91%-1.65
11/14100102100101+1%19,00028億8102万-1.94%-1.66
11/13101101100100-0.99%23,30028億5250万-2.91%-1.65
11/12103103101101-1.94%10,70028億8102万-1.94%-1.66
11/09101103101103+1.98%52,30029億3807万0%-1.7
11/081031031011010%48,60028億8102万-2.88%-1.66
11/07104104101101-2.88%40,60028億8102万-2.88%-1.66
11/06103104102104+1.96%18,10029億6660万0%-1.71
11/051031031001020%68,40029億955万-1.92%-1.68
11/02101104100102+0.99%127,30029億955万-1.92%-1.68
11/0110110199101+1%109,70028億8102万-3.81%-1.66
10/319910199100+2.04%24,10028億5250万-4.76%-1.65
10/30991009698-2%119,70027億9545万-6.67%-1.61
10/29102102100100-1.96%76,60028億5250万-4.76%-1.65
10/26101103101102+0.99%39,20029億955万-2.86%-1.68
10/25102103101101-2.88%109,90028億8102万-4.72%-1.66
10/241041051041040%13,20029億6660万-1.89%-1.71
10/23105106104104-1.89%31,10029億6660万-1.89%-1.71
10/221071071041060%48,10030億2365万0%-1.74
10/191061061031060%42,50030億2365万0%-1.74
10/18107107106106-0.93%32,60030億2365万0%-1.74
10/171071081061070%38,50030億5217万+0.94%-1.76
10/16106107105107+0.94%49,20030億5217万+0.94%-1.76
10/15105106104106+0.95%47,60030億2365万-0.93%-1.74
10/12102106102105+2.94%96,30029億9512万-2.78%-1.73
10/11103104101102-3.77%114,00029億955万-5.56%-1.68
10/10106108106106+0.95%92,10030億2365万-2.75%-1.74
10/091061071051050%26,60029億9512万-4.55%-1.73
10/05106107105105-1.87%52,70029億9512万-5.41%-1.73
10/04107108106107+0.94%72,50030億5217万-4.46%-1.76
10/03110110106106-2.75%146,90030億2365万-5.36%-1.74
10/021091111081090%81,90031億922万-3.54%-1.79
10/01108110107109+0.93%48,00031億922万-3.54%-1.79
09/28106108106108+1.89%85,30030億8070万-5.26%-1.78
09/271051061041060%50,90030億2365万-7.02%-1.74
09/261061071051060%29,40030億2365万-7.02%-1.74
09/25105106104106+1.92%68,50030億2365万-7.83%-1.74
09/211051061041040%44,40029億6660万-9.57%-1.71
09/20106106104104-1.89%76,30029億6660万-10.34%-1.71
09/19107107105106+0.95%73,70030億2365万-8.62%-1.74
09/18106107105105-0.94%55,70029億9512万-9.48%-1.73
09/14106107106106-0.93%45,60030億2365万-9.4%-1.74
09/13106107105107+1.9%50,50030億5217万-8.55%-1.76
09/12106107105105-0.94%89,60029億9512万-11.02%-1.73
09/11110110106106-2.75%155,90030億2365万-10.17%-1.74
09/10110111109109+0.93%86,10031億922万-8.4%-1.79
09/07105110104108-12.9%705,90030億8070万-9.24%-1.78
09/061241241221240%66,80035億3710万+4.2%-2.04
09/05123126123124+1.64%63,70035億3710万+4.2%-2.04
09/04126126122122-1.61%56,90034億8005万+2.52%-2.01
09/03127127124124-1.59%33,30035億3710万+4.2%-2.04
08/311241261231260%102,60035億9415万+6.78%-2.07
08/30127129124126-2.33%216,80035億9415万+6.78%-2.07
08/29122129122129+6.61%340,60036億7972万+9.32%-2.12
08/28123123121121-1.63%64,10034億5152万+2.54%-1.99
08/27121123120123+1.65%87,10035億857万+4.24%-2.02
08/24118121118121+1.68%77,50034億5152万+2.54%-1.99
08/23116121116119+2.59%67,60033億9447万+0.85%-1.96
08/22115118115116+0.87%24,00033億890万-1.69%-1.91
08/211141171141150%39,70032億8037万-2.54%-1.89
08/20115116114115+0.88%15,40032億8037万-2.54%-1.89
08/171151161141140%14,10032億5185万-3.39%-1.88
08/16114116114114-0.87%30,80032億5185万-4.2%-1.88
08/15116116114115-0.86%30,10032億8037万-3.36%-1.89
08/14113116113116+2.65%35,30033億890万-2.52%-1.91
08/13114115113113-1.74%99,90032億2332万-5.83%-1.86
08/10118119114115-2.54%137,20032億8037万-4.17%-1.89
08/091181181171180%37,60033億6595万-1.67%-1.94
08/081181191181180%15,80033億6595万-1.67%-1.94
08/071181191181180%7,70033億6595万-1.67%-1.94
08/061191191171180%18,80033億6595万-1.67%-1.94
08/03119120118118-0.84%29,40033億6595万-1.67%-1.94
08/021191201181190%19,10033億9447万-0.83%-1.96
08/01119120118119+0.85%33,30033億9447万0%-1.96
07/311181191181180%69,30033億6595万-0.84%-1.94
07/30119120118118-0.84%73,80033億6595万-0.84%-1.94
07/27122122119119-2.46%41,30033億9447万0%-1.96
07/261231231211220%45,00034億8005万+2.52%-2.01
07/251221231221220%26,80034億8005万+2.52%-2.01
07/241211221201220%67,90034億8005万+1.67%-2.01