株価チャート

2018/07/30～2018/12/20

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
12/20907907889899-0.66%9,10097億3886万-2.07%17.421.24
12/19904912904905-0.88%7,60098億386万-1.52%17.541.25
12/18918918912913-0.44%1,40098億9052万-0.76%17.691.26
12/17913919912917+0.66%3,50099億3386万-0.43%17.771.26
12/14923925910911-1.3%5,10098億6886万-1.09%17.651.25
12/139239239109230%7,80099億9885万+0.22%17.891.27
12/12918923917923+0.54%5,00099億9885万+0.11%17.891.27
12/11923923915918-0.22%5,00099億4469万-0.43%17.791.26
12/10916923915920+0.44%3,10099億6636万-0.22%17.831.27
12/07917920916916-0.22%5,20099億2302万-0.65%17.751.26
12/06923923918918-0.11%2,30099億4469万-0.43%17.791.26
12/05922922917919-0.43%3,80099億5552万-0.43%17.811.27
12/04923924916923+0.33%7,80099億9885万+0.11%17.891.27
12/03918920917920+0.33%3,80099億6636万-0.22%17.831.27
11/30923924915917-0.65%3,70099億3386万-0.54%17.771.26
11/29918923917923+0.65%3,10099億9885万+0.11%17.891.27
11/28920920917917+0.11%80099億3386万-0.65%17.771.26
11/27918921915916-0.11%1,20099億2302万-0.76%17.751.26
11/26920922916917-0.76%2,00099億3386万-0.76%17.771.26
11/229259259159240%2,600100億969万-0.11%17.91.27
11/21915925915924+0.76%1,200100億969万-0.11%17.91.27
11/20919926917917-0.22%2,70099億3386万-0.97%17.771.26
11/19919919918919-0.22%2,30099億5552万-0.86%17.811.27
11/16930930920921-0.54%3,30099億7719万-0.65%17.851.27
11/15930936926926-0.43%2,200100億3135万-0.22%17.941.27
11/14935935930930+0.11%1,500100億7469万+0.11%18.021.28
11/13927930926929+0.32%2,400100億6385万-0.11%181.28
11/12928933922926+0.11%6,300100億3135万-0.43%17.941.27
11/09926930922925-0.11%2,900100億2052万-0.64%17.921.27
11/08927929925926+0.11%2,800100億3135万-0.64%17.941.27
11/07924925923925+0.33%700100億2052万-0.86%17.921.27
11/06918925918922-0.54%1,70099億8802万-1.18%17.871.27
11/05926927920927+0.11%2,300100億4219万-0.75%17.961.28
11/02920926919926+0.22%1,300100億3135万-0.96%17.941.27
11/01922924915924+0.43%2,900100億969万-1.28%17.91.27
10/31915925915920+1.32%4,00099億6636万-1.81%17.831.27
10/30901915901908-1.09%3,40098億3636万-3.3%17.591.25
10/29920924910918-0.43%4,00099億4469万-2.44%17.791.26
10/26925935921922-0.32%2,10099億8802万-2.23%17.871.27
10/25928934921925-0.54%5,400100億2052万-2.01%17.921.27
10/24930935930930-0.11%2,000100億7469万-1.59%18.021.28
10/23936938930931-0.32%4,100100億8552万-1.59%18.041.28
10/22933936933934-0.21%4,300101億1802万-1.37%18.11.29
10/19935940935936-0.11%3,500101億3968万-1.27%18.141.29
10/18940940937937-0.21%2,600101億5052万-1.26%18.161.29
10/17939940939939+0.11%2,000101億7218万-1.16%18.21.29
10/16940941938938-0.32%3,600101億6135万-1.37%18.181.29
10/15945945941941-0.32%2,000101億9385万-1.16%18.231.3
10/12950950941944+0.32%5,200102億2635万-0.84%18.291.3
10/11942943940941-0.32%8,300101億9385万-1.26%18.231.3
10/10945945944944+0.21%1,600102億2635万-1.05%18.291.3
10/09942947942942-0.21%5,300102億468万-1.26%18.251.3
10/05944948943944-0.11%4,300102億2635万-1.15%18.291.3
10/04950950945945-0.53%4,800102億3718万-1.15%18.311.3
10/03946952945950+0.53%4,100102億9135万-0.63%18.411.31
10/02947947945945-0.32%5,000102億3718万-1.25%18.311.3
10/01954954944948-0.63%5,600102億6968万-0.94%18.371.31
09/28946954941954+0.85%6,300103億3468万-0.42%18.491.31
09/279459539459460%3,500102億4801万-1.25%18.331.3
09/26935955933946-1.97%18,000102億4801万-1.25%18.331.3
09/25960965959965+0.63%24,800104億5384万+0.73%18.71.33
09/21957960957959+0.1%15,200103億8884万+0.1%18.581.32
09/209609609589580%4,700103億7801万0%18.561.32
09/199589599589580%5,700103億7801万0%18.561.32
09/18957958956958+0.21%8,000103億7801万0%18.561.32
09/14957957956956-0.1%5,000103億5634万-0.21%18.521.32
09/139579599569570%4,100103億6718万-0.1%18.541.32
09/12959959957957-0.21%6,100103億6718万-0.1%18.541.32
09/119599599579590%2,600103億8884万+0.1%18.581.32
09/10958960956959+0.1%5,200103億8884万+0.1%18.581.32
09/079589589569580%1,300103億7801万0%18.561.32
09/069589589569580%4,700103億7801万0%18.561.32
09/05959960958958-0.21%2,400103億7801万0%18.561.32
09/049589609589600%1,900103億9968万+0.21%18.61.32
09/039609609589600%4,100103億9968万+0.21%18.61.32
08/31958960958960+0.1%2,300103億9968万+0.21%18.61.32
08/30958961958959-0.1%6,400103億8884万+0.21%18.581.32
08/299599609589600%2,000103億9968万+0.31%18.61.32
08/28961961958960+0.42%5,100103億9968万+0.31%18.61.32
08/27956960956956-0.1%6,700103億5634万-0.1%18.521.32
08/24955959955957-0.31%3,900103億6718万0%18.541.32
08/23960960958960+0.31%3,900103億9968万+0.31%18.61.32
08/22955959955957+0.1%2,500103億6718万0%18.541.32
08/219609609569560%3,700103億5634万-0.1%18.521.32
08/20960960956956-0.1%4,000103億5634万-0.1%18.521.32
08/179579589559570%1,400103億6718万0%18.541.32
08/16956958955957+0.1%3,400103億6718万0%18.541.32
08/15959959956956-0.1%3,100103億5634万-0.1%18.521.32
08/149579599579570%2,100103億6718万-0.1%18.541.32
08/13958960955957+0.31%12,900103億6718万-0.1%18.541.32
08/10957958954954-0.31%8,300103億3468万-0.31%18.491.31
08/09957959956957-0.1%5,100103億6718万-0.1%18.541.32
08/08960960957958+0.1%1,100103億7801万0%18.561.32
08/07957960957957+0.1%1,900103億6718万-0.1%18.541.32
08/06957957955956-0.21%7,700103億5634万-0.21%18.521.32
08/03959959958958-0.1%2,200103億7801万0%18.561.32
08/02957960957959+0.21%4,000103億8884万+0.1%18.581.32
08/01957960956957-0.21%3,600103億6718万-0.1%18.541.32
07/319589609589590%3,700103億8884万+0.1%18.581.32
07/30957959956959+0.1%4,300103億8884万+0.1%18.581.32