株価チャート

2018/07/23~2018/12/14

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
12/14402402391397-1.73%19,30026億6684万-13.13%17.111.6
12/13406409403404-1.46%19,50027億1387万-12.36%17.411.62
12/12419422406410-1.68%16,70027億5417万-11.83%17.671.65
12/11428432417417-3.25%10,50028億119万-10.9%17.971.68
12/10442442431431-3.36%8,20028億9524万-8.69%18.571.73
12/07444448441446+0.68%11,20029億9600万-6.11%19.221.79
12/06450451442443-1.12%7,10029億7585万-7.13%19.091.78
12/05446450445448+0.22%6,00030億944万-6.47%19.31.8
12/04454457446447-1.32%7,00030億272万-7.26%19.261.8
12/03456457453453+0.22%11,90030億4302万-6.4%19.521.82
11/304514544464520%8,80030億3631万-7.38%19.471.82
11/29452455452452+0.22%4,60030億3631万-7.94%19.471.82
11/28458458451451-0.66%4,80030億2959万-9.07%19.431.81
11/27452457449454+0.44%4,70030億4974万-9.2%19.561.83
11/26450460449452-0.44%9,90030億3631万-10.32%19.471.82
11/224524574514540%8,00030億4974万-10.81%19.561.83
11/21451460451454-2.78%19,60030億4974万-11.5%19.561.83
11/20484484458467-1.89%11,70031億3707万-9.85%20.121.88
11/19494496471476-4.61%14,40031億9753万-8.64%20.511.91
11/16501506492499-0.4%12,10033億5203万-4.95%21.52.01
11/15496506491501+1.42%11,60033億6546万-5.11%21.592.01
11/14495514485494-1.79%30,40033億1844万-6.97%21.281.99
11/13506506495503-0.59%4,20033億7890万-5.98%21.672.02
11/12505511504506-0.2%4,30033億9905万-5.95%21.82.03
11/09506513503507+0.2%6,10034億577万-6.63%21.842.04
11/08499509499506+1.4%4,10033億9905万-7.33%21.82.03
11/074995044964990%5,90033億5203万-9.44%21.52.01
11/06504504499499-0.8%4,60033億5203万-10.09%21.52.01
11/05502505495503+0.4%6,40033億7890万-10.02%21.672.02
11/02506508501501-0.4%6,10033億6546万-10.85%21.592.01
11/01500504496503+1.41%11,80033億7890万-11.13%21.672.02
10/31491498471496-2.55%30,40033億3188万-12.83%21.371.99
10/30513513500509-0.78%12,90034億1920万-11.17%21.932.05
10/29547551511513-5.18%11,50034億4607万-10.94%22.12.06
10/26551557533541-0.73%6,40036億3416万-6.56%23.312.17
10/25550551538545-1.8%12,00036億6103万-6.2%23.482.19
10/24568568554555-0.89%3,40037億2821万-4.8%23.912.23
10/23562562555560-0.36%3,00037億6180万-4.11%24.132.25
10/22563569561562-0.18%2,30037億7523万-3.93%24.212.26
10/19564567563563-1.05%1,40037億8195万-3.92%24.262.26
10/18565569562569+0.71%3,60038億2225万-3.23%24.522.29
10/17566566561565+0.53%3,10037億9538万-4.07%24.342.27
10/16570570561562-1.23%12,00037億7523万-4.75%24.212.26
10/15572572569569-0.52%1,90038億2225万-3.89%24.522.29
10/12566576566572+1.06%17,90038億4241万-3.54%24.652.3
10/11586592561566-3.9%22,70038億210万-4.87%24.392.28
10/10589600587589-1.83%1,70039億5660万-1.17%25.382.37
10/05611611596600-1.8%2,50040億3050万+0.5%25.852.41
10/04603615603611+2.17%1,80041億439万+2.35%26.332.46
10/03626626598598-3.24%3,40040億1706万+0.17%25.772.4
10/02608620608618+1.48%9,20041億5141万+3.52%26.632.48
10/01593609592609+2.87%8,40040億9095万+2.01%26.242.45
09/28590597589592+0.68%4,00039億7676万-0.84%25.512.38
09/27587595587588+0.17%7,60039億4989万-1.67%25.332.36
09/26590591585587-0.34%9,80039億4317万-1.84%25.292.36
09/25599599589589-1.67%6,60039億5660万-1.67%25.382.37
09/21586601586599+1.87%5,10040億2378万-0.17%25.812.41
09/20586588584588+0.34%3,60039億4989万-2%25.332.36
09/195865895835860%3,40039億3645万-2.5%25.252.36
09/18590590585586-0.85%2,90039億3645万-2.66%25.252.36
09/14581591581591+0.51%4,60039億7004万-2.15%25.462.38
09/13575590575588+1.55%3,80039億4989万-2.97%25.332.36
09/12586589579579-1.7%6,00038億8943万-5.24%24.952.33
09/11601601587589-2.16%3,80039億5660万-4.23%25.382.37
09/10589602589602+1.18%5,50040億4393万-2.9%25.942.42
09/07600601586595-0.83%8,10039億9691万-4.8%25.642.39
09/06609609600600-0.99%5,60040億3050万-4.61%25.852.41
09/056106106056060%1,70040億7080万-4.42%26.112.44
09/046066206046060%4,70040億7080万-4.87%26.112.44
09/03605608603606+0.5%13,90040億7080万-5.16%26.112.44
08/31605606601603-0.66%5,10040億5065万-5.93%25.982.42
08/30607608605607+0.33%6,20040億7752万-5.75%26.152.44
08/29605607601605-0.17%10,00040億6408万-6.49%26.072.43
08/28606610603606-0.33%12,70040億7080万-6.63%26.112.44
08/27602611600608+1.16%4,70040億8424万-6.75%26.22.44
08/24609609599601-1.31%11,50040億3721万-8.1%25.892.42
08/23620620609609-0.98%8,00040億9095万-7.31%26.242.45
08/22607615603615+0.99%3,00041億3126万-6.96%26.52.47
08/21600609600609+1.33%9,60040億9095万-8.28%26.242.45
08/20604609601601-1.96%6,00040億3721万-9.76%25.892.42
08/17609615609613+0.66%4,10041億1782万-8.37%26.412.46
08/16610615609609-0.16%2,30040億9095万-9.24%26.242.45
08/15620621609610-0.97%3,60040億9767万-9.5%26.282.45
08/14617623608616+0.16%8,00041億3798万-9.01%26.542.48
08/13640641615615-4.65%26,70041億3126万-9.56%26.52.47
08/10664683641645-9.03%36,80043億3278万-5.56%27.792.59
08/09702709700709+1.43%2,40047億6270万+3.5%30.552.85
08/08711711697699-1.55%8,40046億9553万+1.9%30.122.81
08/07720740710710-1.39%10,90047億6942万+3.35%30.592.85
08/06705779701720+3.6%37,50048億3660万+4.65%31.022.89
08/03698712690695-4.53%26,50046億6866万+1.02%29.942.79
08/02674776671728+7.69%145,50048億9034万+5.51%31.372.93
08/01716716665676+2.27%27,30045億4103万-2.03%29.132.72
07/31666669660661-0.9%16,40044億4026万-5.03%28.482.66
07/30676676667667-1.33%12,30044億8057万-4.85%28.742.68
07/27680684675676+0.75%2,70045億4103万-4.38%29.132.72
07/26668677666671+0.45%2,00045億744万-5.76%28.912.7
07/256666696646680%3,10044億8729万-6.96%28.782.69
07/24661668661668+0.3%5,60044億8729万-7.73%28.782.69
07/23672672664666-2.2%5,80044億7385万-8.77%28.72.68