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
12/20385393362373-6.05%43,50012億7789万-18.02%6.760.7
12/19390410389397+1.28%40,00013億6012万-13.51%7.20.74
12/18417418383392-9.47%52,40013億4299万-15.33%7.10.73
12/17438446430433-2.48%30,00014億8345万-7.68%7.850.81
12/14456456436444+1.14%15,60015億2114万-6.13%8.050.83
12/13437445433439-0.45%8,80015億401万-8.16%7.960.82
12/12444449432441-0.68%14,40015億1086万-8.7%7.990.82
12/11438449434444+0.91%28,20015億2114万-9.02%8.050.83
12/10458466440440-6.38%28,60015億744万-10.93%7.970.82
12/07455478449470+2.17%15,60016億1022万-5.81%8.520.88
12/06466469448460-1.29%15,00015億7596万-8.37%8.340.86
12/05465479456466-0.64%16,80015億9651万-7.91%8.450.87
12/04487496469469-3.3%15,60016億679万-7.68%8.50.87
12/03485496479485-0.41%11,70016億6161万-4.9%8.790.9
11/30488491477487-0.41%7,70016億6846万-4.7%8.830.91
11/29484500484489+1.45%12,80016億7531万-4.86%8.860.91
11/28491493479482+1.47%8,30016億5133万-6.95%8.740.9
11/274774904694750%23,40016億2735万-8.83%8.610.89
11/26479479461475-0.42%15,40016億2735万-9.7%8.610.89
11/22459486453477+3.7%19,80016億3420万-10%8.650.89
11/21457468448460-0.43%20,00015億7596万-13.86%8.340.86
11/20463472451462-1.7%10,70015億8281万-14.44%8.370.86
11/19460484460470+2.17%18,40016億1022万-13.76%8.520.88
11/16482488455460-4.17%39,40015億7596万-16.36%8.340.86
11/15482493473480-2.04%54,30016億4448万-13.51%8.70.89
11/14492500481490-1.21%27,50016億7874万-12.34%8.880.91
11/13507507483496-4.62%39,40016億9929万-12.06%8.990.92
11/12529531503520-4.94%46,90017億8152万-8.45%9.420.97
11/09555561541547-2.84%23,60018億7402万-4.37%9.911.02
11/08569569556563+0.72%10,40019億2883万-2.09%10.21.05
11/07567570545559-3.12%36,50019億1513万-3.12%10.131.04
11/06579598565577-1.7%20,00019億7680万-0.35%10.461.08
11/05580595570587+2.26%13,20020億1106万+1.03%10.641.09
11/02537580537574+6.1%16,80019億6652万-1.54%10.41.07
11/01551556537541-3.22%13,80018億5346万-7.52%9.811.01
10/31529564525559+6.88%29,30019億1513万-4.77%10.131.04
10/30497531491523+3.16%34,40017億9179万-11.21%9.480.97
10/29513526487507-2.5%39,60017億3698万-14.36%9.190.94
10/26565565496520-4.59%100,40017億8152万-12.61%9.420.97
10/25562568545545-7.94%49,50018億6717万-9.02%9.881.02
10/24582598564592+3.5%44,20020億2819万-1.5%10.731.1
10/23577586568572-2.39%22,90019億5967万-4.83%10.371.07
10/22583593578586+0.69%11,30020億763万-2.82%10.621.09
10/19584592579582-0.85%13,20019億9393万-3.48%10.551.08
10/18602602582587-2%21,30020億1106万-2.98%10.641.09
10/17585609581599+2.04%19,50020億5217万-1.32%10.861.12
10/16589600582587-1.01%23,90020億1106万-3.45%10.641.09
10/15589615581593+0.85%29,50020億3161万-2.79%10.751.11
10/12575597575588+1.38%19,30020億1448万-4.08%10.661.1
10/11582592575580-5.23%59,80019億8708万-5.69%10.511.08
10/10597619596612+2.51%22,20020億9671万-1.13%11.091.14
10/09611613596597-4.78%39,10020億4532万-4.17%10.821.11
10/05612638612627+0.8%29,90021億4810万-0.16%11.361.17
10/04612628608622+2.98%23,20021億3097万-1.43%11.271.16
10/03610611600604-0.98%27,00020億6930万-4.58%10.951.13
10/02629629610610-1.45%31,60020億8986万-4.24%11.061.14
10/01634637604619-3.43%53,00021億2069万-3.28%11.221.15
09/28624650622641+2.72%48,50021億9606万0%11.621.19
09/27601627600624+4%52,00021億3782万-2.95%11.311.16
09/26600610598600-0.5%34,40020億5560万-6.83%10.871.12
09/25591624591603+1.01%33,80020億6587万-6.94%10.931.12
09/21602602589597+0.84%26,00020億4532万-8.44%10.821.11
09/20609610584592-2.15%55,90020億2819万-9.76%10.731.1
09/19591622590605+1.51%80,70020億7273万-8.19%10.971.13
09/18609609573596-2.61%71,60020億4189万-10.24%10.81.11
09/14594628594612+1.83%40,80020億9671万-9.06%11.091.14
09/13605605588601-0.17%27,40020億5902万-13.4%10.891.12
09/12620623589602-4.44%58,50020億6245万-15.92%10.911.12
09/116216306126300%51,30021億5838万-14.63%11.421.17
09/10630639618630-1.1%29,60021億5838万-16.78%11.421.17
09/07644645627637-0.47%32,20021億8236万-18.12%11.551.19
09/06654656626640-0.78%39,70021億9264万-19.9%11.61.19
09/05655659629645-1.83%53,70022億977万-21.53%11.691.2
09/04654673654657-2.52%79,60022億5088万-22.06%11.911.22
09/03706706661674-5.2%61,80023億912万-21.99%12.221.26
08/31710712694711+0.14%29,80024億3588万-19.75%12.891.33
08/30699714697710+1.28%36,30024億3246万-21.63%12.871.32
08/29696710678701+1.59%35,60024億162万-24.38%12.711.31
08/28718718686690-1.85%45,70023億6394万-27.22%12.511.29
08/27686723680703+3.99%51,00024億847万-27.23%12.741.31
08/24652688651676+3.68%40,50023億1597万-31.23%12.251.26
08/23658667646652-3.83%60,80022億3375万-35%11.821.22
08/22663678648678+3.35%40,20023億2282万-33.79%12.291.26
08/21686688629656-5.75%93,30022億4745万-37.1%11.891.22
08/20722722692696-1%25,50023億8449万-34.65%12.611.3
08/17716716684703+1.01%34,80024億847万-35.33%12.741.31
08/16692703678696+1.75%48,70023億8449万-37.18%12.611.3
08/15737737631684-5.39%222,80023億4338万-39.47%12.41.27
08/14785808705723-12.89%201,50024億7699万-37.35%13.11.35
08/13830830830830-26.55%10,60028億4358万-29.48%15.041.55
08/101,1351,1641,1011,130-0.88%28,20038億7138万-5.28%20.482.11
08/091,1601,1641,0951,140-0.87%24,00039億564万-4.6%20.662.12
08/081,1311,1631,1241,150+2.22%17,90039億3990万-4.09%20.842.14
08/071,1331,1331,1081,125-1.57%12,00038億5425万-6.56%20.392.1
08/061,1621,1621,1321,143-2.39%16,00039億1591万-5.62%20.722.13
08/031,2051,2051,1711,171-2.66%14,10040億1184万-3.94%21.222.18
08/021,1791,2161,1761,203+2.04%21,40041億2147万-1.88%21.82.24
08/011,1711,1791,1561,179-0.25%10,20040億3925万-4.38%21.372.2
07/311,1851,1901,1621,182-2.07%29,10040億4953万-4.68%21.422.2
07/301,2271,2271,2001,207-2.03%11,20041億3518万-3.44%21.882.25