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
12/141,5301,5371,4631,472-3.73%63,100101億9242万-11.22%24.062.92
12/131,5341,5701,5051,529-0.39%75,700105億8710万-8.39%24.993.03
12/121,4651,5431,4651,535+4.78%88,400106億2864万-8.36%25.093.05
12/111,4521,4731,4211,465+3.02%66,700101億4395万-12.22%23.952.91
12/101,4551,4941,4101,422-4.24%130,20098億4621万-14.75%23.242.82
12/071,5141,5331,4831,485-4.44%292,000102億8243万-10.97%24.272.95
12/061,6641,6791,5531,554-9.91%203,400107億6020万-6.55%25.43.08
12/051,6601,7881,6551,725+1.59%44,500119億4424万+4.04%28.23.42
12/041,7711,8501,6651,698-4.12%77,500117億5729万+3.35%27.763.37
12/031,6821,7771,6561,771+7.4%66,500122億6275万+9.12%28.953.51
11/301,6671,7001,6221,649-2.14%49,800114億1800万+3%26.953.27
11/291,7651,7681,6451,685-3.6%72,200116億6727万+6.31%27.543.34
11/281,7041,7631,6801,748+2.46%41,500121億350万+11.27%28.573.47
11/271,6321,7291,6081,706+3.96%54,600118億1268万+9.71%27.893.38
11/261,6631,6821,6251,641-1.56%35,800113億6261万+6.49%26.823.26
11/221,7421,7851,6541,667+0.3%104,700115億4264万+8.88%27.253.31
11/211,6631,7091,6211,662-2.06%39,700115億802万+9.41%27.173.3
11/201,7071,7391,6361,697-2.86%71,900117億5036万+12.46%27.743.37
11/191,6801,7801,6711,747+2.89%51,600120億9657万+16.86%28.563.47
11/161,7541,7851,6941,698-1.57%51,500117億5729万+14.96%27.763.37
11/151,6951,8111,6351,725+1.47%80,000119億4424万+17.99%28.23.42
11/141,7851,7931,6391,700-5.24%112,800117億7114万+17.65%27.793.37
11/131,7861,8431,7251,794-3.18%96,400124億2201万+25.28%29.323.56
11/121,8121,8591,7751,853+1.81%102,600128億3054万+30.86%30.293.68
11/091,7551,8251,7001,820+4.06%148,400126億204万+30.37%29.753.61
11/081,7401,7601,6181,749+3.92%201,700121億1042万+26.74%28.593.47
11/071,4501,6901,4501,683+21.08%423,600116億5342万+23.57%27.513.34
11/061,4501,4561,3621,390-2.59%48,00096億2463万+3.27%22.722.76
11/051,4131,4611,3901,427+0.92%43,40098億8083万+6.18%23.332.83
11/021,3651,4181,3421,414+3.59%37,20097億9081万+5.44%23.112.81
11/011,4391,4391,3471,365-5.14%56,50094億5153万+1.94%22.312.71
10/311,4051,4401,3601,439+5.96%93,50099億6392万+7.23%23.522.85
10/301,2171,3581,2171,358+14.41%119,90094億306万+1.72%22.22.69
10/291,2511,2661,1821,187-2.86%49,50082億1902万-10.82%19.42.35
10/261,2501,2891,1901,222-1.69%79,40084億6137万-8.4%19.972.42
10/251,2601,2961,2381,243-7.1%69,10086億678万-6.75%20.322.47
10/241,3701,3701,3241,338-1.33%31,40092億6457万+0.45%21.872.65
10/231,3571,3951,3421,356-0.44%36,10093億8921万+2.26%22.172.69
10/221,3851,4081,3451,362-1.3%39,80094億3076万+3.03%22.262.7
10/191,3441,3861,3191,380+1.77%22,90095億5539万+4.7%22.562.74
10/181,4191,4401,3531,356-4.51%42,50093億8921万+3.43%22.172.69
10/171,3841,4201,3581,420+4.87%53,00098億3236万+8.9%23.212.82
10/161,3051,3751,3041,354+4.56%36,00093億7536万+4.88%22.132.69
10/151,3501,3721,2711,295-2.7%32,50089億6683万+1.41%21.172.57
10/121,2661,3431,2501,331+2.7%38,90092億1611万+5.05%21.762.64
10/111,2461,3121,2411,296-5.4%62,50089億7376万+3.27%21.182.57
10/101,4141,4351,3241,370-1.01%37,50094億8615万+10.13%22.392.72
10/091,3451,4171,3211,384+2.52%36,20095億8309万+12.52%22.622.75
10/051,4091,4281,3501,350-5.73%74,60093億4767万+11.02%22.072.68
10/041,3361,4321,3361,432+9.98%163,20099億1545万+18.94%23.412.84
10/031,2911,3101,2381,302+2.36%54,20090億1530万+9.69%21.282.58
10/021,3271,3291,2521,272-5%59,60088億758万+8.16%20.792.52
10/011,3541,3701,3161,339-1.11%35,80092億7150万+14.94%21.892.66
09/281,3521,3931,3371,354-0.73%37,90093億7536万+17.64%22.132.69
09/271,4091,4301,3601,364-5.21%78,70094億4460万+19.96%22.32.71
09/261,2671,4801,2641,439+13.4%225,10099億6392万+28.14%23.522.85
09/251,2521,2931,2521,269+0.79%24,70087億8680万+14.95%20.742.52
09/211,2561,2661,2391,259-0.55%22,40087億1756万+15.08%20.582.5
09/201,1881,2761,1861,266+6.12%43,40087億6603万+17.01%20.692.51
09/191,2101,2291,1811,193-1.4%35,00082億6057万+11.39%19.52.37
09/181,2001,2461,1721,210+0.83%40,00083億7828万+13.94%19.782.4
09/141,2451,2531,1531,200-3.61%59,20083億904万+14.07%19.622.38
09/131,2151,2731,2101,245-2.35%67,60086億2062万+19.14%20.352.47
09/121,2221,2951,2151,275+5.81%120,30088億2835万+23.07%20.842.53
09/111,2451,2731,1791,205+1.69%126,60083億4366万+17.45%19.72.39
09/101,1101,2101,1091,185+9.22%133,50082億517万+16.75%19.372.35
09/071,0121,0951,0121,085+6.69%52,00075億1275万+8.07%17.742.15
09/061,0291,0351,0121,017-1.74%9,40070億4191万+2.01%16.622.02
09/051,0221,0411,0221,035+0.78%15,80071億6654万+4.12%16.922.05
09/041,0371,0421,0261,027-0.1%12,80071億1115万+3.63%16.792.04
09/031,0101,0391,0101,028+0.98%15,20071億1807万+4.05%16.82.04
08/311,0201,0251,0141,018-2.12%9,20070億4883万+3.67%16.642.02
08/301,0401,0521,0281,040+0.39%29,20072億116万+6.34%172.06
08/291,0241,0601,0121,036+2.37%43,10071億7347万+6.47%16.932.06
08/281,0151,0291,0041,012-0.59%12,90070億729万+4.65%16.542.01
08/271,0341,0371,0011,018+1.39%10,60070億4883万+5.93%16.642.02
08/249951,0059951,004+1.01%10,80069億5189万+5.02%16.411.99
08/231,0091,009993994-1.58%7,80068億8265万+4.52%16.251.97
08/229901,0159881,010+1.61%29,70069億9344万+6.65%16.512
08/21984994963994+1.02%7,70068億8265万+5.52%16.251.97
08/20998998970984-1.4%10,50068億1341万+4.9%16.081.95
08/17980999978998+3.42%10,50069億1035万+6.85%16.311.98
08/16980996958965-3.02%15,60066億8185万+3.76%15.771.91
08/159841,038984995+1.74%20,50068億8957万+7.34%16.261.97
08/14943978943978+3.93%17,60067億7186万+5.84%15.991.94
08/131,0181,020941941-9.52%53,20065億1567万+2.17%15.381.87
08/101,0201,0521,0121,040+1.96%42,50072億116万+13.17%172.06
08/091,0231,0381,0071,020-0.49%37,30070億6268万+11.84%16.672.02
08/081,0301,0331,0011,025+10.45%129,80070億9730万+13.01%16.752.03
08/07935935915928+0.87%12,30064億2565万+3%15.171.84
08/06907937907920+1.55%9,00063億7026万+2.22%15.041.83
08/03939940902906-3.92%14,90062億7332万+0.89%14.811.8
08/02960960939943-0.21%54,50065億2952万+5.13%15.411.87
08/01943952930945-0.21%29,60065億4336万+5.7%15.451.87
07/31916947915947+5.11%27,20065億5721万+6.29%15.481.88
07/30913920901901-1.1%6,20062億3870万+1.46%14.731.79
07/27903917898911+1.22%9,20063億794万+2.71%14.891.81
07/26899902895900+1.47%5,40062億3178万+1.58%14.711.79
07/25890900887887+0.91%6,30061億4176万+0.34%14.51.76
07/24878891875879-0.34%4,40060億8637万-0.45%14.371.74