株価チャート

2018/07/18～2018/12/10

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
12/10778778761761-3.91%11,90064億7211万-6.74%90.32
12/07794795791792-0.13%7,30067億3575万-3.41%9.360.34
12/06793799792793-0.5%11,80067億4426万-3.41%9.380.34
12/05802802796797-0.62%13,00067億7828万-3.16%9.420.34
12/04812820802802-1.72%5,20068億2080万-2.67%9.480.34
12/03815820810816+1.12%5,10069億3987万-0.97%9.650.35
11/30810810804807+0.12%2,70068億6333万-2.18%9.540.34
11/29804809804806+0.37%8,90068億5482万-2.42%9.530.34
11/28808808803803-0.12%6,50068億2931万-3.02%9.490.34
11/27805806801804+0.37%5,50068億3781万-3.25%9.510.34
11/26821821801801-0.62%7,60068億1230万-3.96%9.470.34
11/22815815803806-0.49%8,40068億5482万-3.82%9.530.34
11/21819822809810-1.7%3,30068億8884万-3.8%9.580.34
11/208278278178240%4,80070億791万-2.49%9.740.35
11/19826830821824+1.35%5,10070億791万-2.83%9.740.35
11/16813816812813-0.12%4,80069億1435万-4.35%9.610.35
11/15812820808814+0.37%10,90069億2286万-4.68%9.620.35
11/14825825811811-1.82%11,10068億9734万-5.48%9.590.34
11/13846846825826-3.5%5,80070億2492万-4.29%9.770.35
11/12857881837856-0.12%8,40072億8006万-1.27%10.120.36
11/09858860854857-0.12%3,80072億8856万-1.72%10.130.36
11/08842863842858+1.54%7,30072億9707万-2.17%10.140.36
11/07846858845845+0.6%3,70071億8651万-3.98%9.990.36
11/06847848840840+0.12%6,10071億4398万-5.08%9.930.36
11/05848848838839-0.94%4,80071億3548万-5.84%9.920.36
11/02836849836847+1.56%7,10072億352万-5.47%10.010.36
11/01830848830834-0.71%5,20070億9295万-7.44%9.860.35
10/31827848824840+3.19%6,50071億4398万-7.28%9.930.36
10/30816841811814-0.25%11,90069億2286万-10.75%9.620.35
10/29820831816816-0.49%8,50069億3987万-11.11%9.650.35
10/26870870820820-1.91%11,00069億7389万-11.16%9.690.35
10/25860861836836-3.91%12,40071億996万-9.82%9.880.36
10/24864872863870+0.81%5,60073億9912万-6.55%10.290.37
10/23888888863863-3.47%8,70073億3959万-7.4%10.20.37
10/22897903887894-0.89%4,50076億324万-4.28%10.570.38
10/19889914885902+1.23%7,60076億7128万-3.43%10.660.38
10/18895899890891-0.22%4,00075億7772万-4.71%10.530.38
10/17891896889893+0.9%3,80075億9473万-4.59%10.560.38
10/16881897881885-0.11%8,60075億2670万-5.55%10.460.38
10/15907907881886-1.88%9,00075億3520万-5.64%10.480.38
10/12907916890903-0.99%14,50076億7978万-4.04%10.680.38
10/11949949911912-2.56%4,90077億5632万-3.29%10.780.39
10/10964966934936-1.37%1,80079億6044万-0.85%11.070.4
10/09987987947949-2.67%2,50080億7100万+0.42%11.220.4
10/05950981950975+1.04%3,70082億9212万+3.07%11.530.41
10/04972972955965+1.26%4,80082億708万+2.01%11.410.41
10/03966987953953-1.35%5,60081億502万+0.74%11.270.41
10/02978987965966-0.92%3,90082億1558万+2.11%11.420.41
10/01968982968975-0.1%3,90082億9212万+3.17%11.530.41
09/28957978952976+1.35%4,10083億63万+3.39%11.540.42
09/27971981961963-1.43%4,30081億9007万+2.23%11.390.41
09/26994994968977-0.2%8,70083億913万+3.83%11.550.42
09/25964979961979+2.41%15,50083億2614万+4.15%11.570.42
09/21943957942956+1.59%7,80081億3053万+1.81%11.30.41
09/209479499379410%9,40080億296万+0.32%11.130.4
09/19923942915941+2.39%20,90080億296万+0.32%11.130.4
09/18904919900919+1.88%14,30078億1586万-2.03%10.870.39
09/14900909898902-0.77%24,30076億7128万-4.04%10.660.38
09/13909911900909+0.66%3,90077億3081万-3.71%10.750.39
09/12915915898903-1.31%11,40076億7978万-4.65%10.680.38
09/11922922911915-0.65%11,50077億8184万-3.89%10.820.39
09/10923923920921-0.22%7,80078億3287万-3.56%10.890.39
09/07932932922923-0.86%3,60078億4988万-3.65%10.910.39
09/06943943931931-0.75%1,70079億1791万-3.22%11.010.4
09/059389469359380%3,70079億7745万-2.8%11.090.4
09/04945945938938-0.85%2,40079億7745万-3.2%11.090.4
09/03954954941946-0.84%1,40080億4549万-2.77%11.180.4
08/31963966954954-2.15%2,80081億1352万-2.35%11.280.41
08/30976980974975-0.1%3,30082億9212万-0.61%11.530.41
08/29960978960976+1.24%5,10083億63万-0.71%11.540.42
08/28959971959964+1.15%4,90081億9857万-2.23%11.40.41
08/27940962940953-0.21%13,40081億502万-3.54%11.270.41
08/24962965952955+0.84%5,10081億2203万-3.63%11.290.41
08/23947947943947+1.18%3,30080億5399万-4.73%11.20.4
08/22937951936936-0.11%2,30079億6044万-6.21%11.070.4
08/21939944935937+0.11%3,40079億6894万-6.39%11.080.4
08/20952952933936-1.58%6,10079億6044万-6.77%11.070.4
08/17940952940951+1.82%4,30080億8801万-5.56%11.240.4
08/16936938933934-0.74%1,80079億4343万-7.34%11.040.4
08/15948950937941-1.77%13,70080億296万-6.92%11.130.4
08/14941958941958-0.73%9,50081億4754万-5.43%11.330.41
08/13987993964965-1.73%8,50082億708万-4.93%11.410.41
08/10973993973982-2.09%10,80083億5166万-3.35%11.610.42
08/091,0041,0081,0011,003-0.69%1,70085億3026万-1.28%11.860.43
08/081,0041,0101,0041,010+0.2%4,70085億8979万-0.69%11.940.43
08/071,0091,0099941,008+0.7%5,40085億7278万-0.98%11.920.43
08/061,0021,0059981,001-0.4%4,50085億1325万-1.77%11.830.43
08/031,0151,0169971,005-0.99%6,30085億4727万-1.47%11.880.43
08/021,0241,0301,0151,015-0.78%6,80086億3231万-0.68%120.43
08/011,0371,0371,0231,023-2.01%7,80087億35万+0.1%12.090.44
07/311,0561,0561,0301,044-0.85%5,60088億7895万+2.15%12.340.44
07/301,0581,0581,0411,053+0.77%4,10089億5549万+3.13%12.450.45
07/271,0341,0531,0341,045+0.1%2,90088億8746万+2.35%12.360.44
07/261,0601,0601,0391,044+0.58%14,30088億7895万+2.35%12.340.44
07/251,0301,0381,0251,038+1.76%5,30088億2792万+1.76%12.270.44
07/241,0351,0361,0201,0200%3,90086億7484万0%12.060.43
07/231,0291,0351,0191,020-0.87%5,80086億7484万-0.1%12.060.43
07/201,0461,0461,0241,029-1.06%13,10087億5138万+0.59%12.170.44
07/191,0331,0401,0281,040+1.66%8,90088億4493万+1.56%12.30.44
07/181,0301,0311,0191,023+0.89%2,90087億35万-0.2%12.090.44