株価チャート

2018/07/26～2018/12/18

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
12/18500501491493-3.71%252,400185億4700万-11.96%196.262.48
12/17525525511512-3.21%185,200192億6179万-9.06%203.822.57
12/14544545526529-2.4%154,200199億135万-6.37%210.592.66
12/13541547538542-0.18%169,700203億9041万-4.24%215.762.72
12/12532545531543+2.07%114,100204億2804万-4.23%216.162.73
12/11542546531532-1.85%133,600200億1421万-6.17%211.782.67
12/10548548536542-2.69%182,400203億9041万-4.58%215.762.72
12/07559567555557-0.36%123,800209億5472万-1.94%221.732.8
12/06577577554559-3.62%172,000210億2997万-1.41%222.532.81
12/05574585574580-0.68%126,800218億2000万+2.29%230.892.91
12/04594599583584-1.18%148,100219億7048万+3.36%232.482.93
12/03595596583591-0.17%157,600222億3383万+4.97%235.272.97
11/305925995875920%127,500222億7145万+4.78%235.672.97
11/29597606592592-0.34%219,500222億7145万+4.41%235.672.97
11/28575598575594+3.66%217,400223億4669万+4.21%236.462.98
11/27572581569573+0.88%179,600215億5666万0%228.12.88
11/26563571557568+1.25%133,200213億6855万-1.73%226.112.85
11/22554565551561+0.9%145,800211億521万-3.77%223.332.82
11/21550561542556+0.36%151,500209億1710万-5.44%221.332.79
11/20562565553554-2.29%118,300208億4186万-6.73%220.542.78
11/19555570554567+0.89%158,400213億3093万-5.18%225.712.85
11/16572576560562-2.26%169,200211億4283万-6.64%223.722.82
11/15567584565575+1.23%142,400216億3190万-5.27%228.92.89
11/14564571562568+1.07%182,000213億6855万-7.04%226.112.85
11/13555570550562-1.06%218,100211億4283万-8.77%223.722.82
11/12564572563568+0.89%164,400213億6855万-8.68%226.112.85
11/09560572557563-0.53%154,700211億8045万-10.35%224.122.83
11/08561573561566+1.62%231,900212億9331万-10.73%225.322.84
11/07550564545557+1.64%228,300209億5472万-12.97%221.732.8
11/06561564539548-1.26%284,100206億1614万-15.17%218.152.75
11/05550570544555+1.28%309,400208億7948万-15.01%220.942.79
11/02539550535548+2.05%408,300206億1614万-16.97%218.152.75
11/01540547528537-2.19%419,300202億231万-19.49%213.772.7
10/31547550526549+2.81%405,500206億5376万-18.55%218.552.76
10/30535541491534+0.38%695,200200億8945万-21.59%212.582.68
10/29595600532532-15.82%626,600200億1421万-22.67%211.782.67
10/26650659627632-1.86%325,900237億7628万-9.06%251.593.17
10/25662663641644-4.87%241,000242億2773万-7.74%256.373.24
10/24684690671677-0.44%178,200254億6921万-3.15%269.53.4
10/23686692678680-1.45%149,800255億8207万-2.86%270.73.42
10/22683696681690+0.15%112,500259億5828万-1.43%274.683.47
10/19687690682689-0.43%88,500259億2066万-1.43%274.283.46
10/18691698691692+0.29%130,800260億3352万-1%275.473.48
10/17680693679690+2.68%134,900259億5828万-1.29%274.683.47
10/16666674665672+0.9%129,300252億8111万-3.72%267.513.38
10/15674677665666-1.91%160,700250億5538万-4.58%265.123.35
10/12667681667679+1.19%120,300255億4445万-3%270.33.41
10/11670683658671-4.55%266,700252億4348万-4.14%267.113.37
10/107037126977030%147,400264億4735万+0.29%279.853.53
10/09714714702703-1.82%162,700264億4735万+0.29%279.853.53
10/05715728709716-0.28%192,500269億3642万+2.14%285.033.6
10/04714721711718+0.7%112,400270億1166万+2.57%285.823.61
10/03718718706713-0.7%170,600268億2355万+2%283.833.58
10/02730730717718-1.24%136,100270億1166万+2.87%285.823.61
10/01725733723727+0.69%182,500273億5024万+4.45%289.413.65
09/28714732714722+1.4%231,100271億6214万+4.03%287.423.63
09/27720724708712-1.79%187,400267億8593万+3.04%283.443.58
09/26717728713725+0.83%243,500272億7500万+5.38%288.613.64
09/25713720707719+0.84%275,200270億4928万+4.96%286.223.61
09/21707713701713+1.28%261,200268億2355万+4.7%283.833.58
09/20702706695704+0.57%135,800264億8497万+3.83%280.253.54
09/19693703690700+2.04%203,300263億3449万+3.55%278.663.52
09/18687691679686+0.59%111,900258億780万+1.78%273.093.45
09/14684689679682+0.15%131,400256億5731万+1.34%271.493.43
09/13679684673681+0.29%99,800256億1969万+1.19%271.13.42
09/12695695675679-1.45%103,200255億4445万+0.89%270.33.41
09/11699699683689+0.73%129,900259億2066万+2.38%274.283.46
09/10676690676684+0.59%144,800257億3255万+1.63%272.293.44
09/07675683668680+1.8%166,900255億8207万+0.89%270.73.42
09/06681687666668-4.02%387,300251億3062万-1.04%265.923.36
09/05700707696696-0.71%130,500261億8400万+2.65%277.073.5
09/04694705688701+0.86%122,700263億7211万+2.94%279.063.52
09/03704707693695-1.42%119,900261億4638万+1.76%276.673.49
08/31698709692705+0.57%171,200265億2259万+3.07%280.653.54
08/30695705695701+1.59%236,600263億7211万+2.04%279.063.52
08/29680694680690+1.47%165,000259億5828万0%274.683.47
08/28694695672680-1.02%242,900255億8207万-1.88%270.73.42
08/27689692686687+1.48%156,500258億4542万-1.43%273.483.45
08/24675683671677+1.5%166,800254億6921万-3.29%269.53.4
08/23653672651667+2.14%201,500250億9300万-5.26%265.523.35
08/22643656636653+1.56%175,700245億6631万-7.77%259.953.28
08/21640659630643+1.1%325,500241億9011万-9.82%255.973.23
08/206366456326360%132,100239億2676万-11.3%253.183.2
08/17628638628636+0.63%180,700239億2676万-11.91%253.183.2
08/16641641627632-2.17%249,600237億7628万-13.07%251.593.17
08/15659662645646-2.56%177,900243億297万-11.75%257.163.25
08/14647665645663+1.38%139,800249億4252万-10.04%263.933.33
08/13676676650654-3.54%252,900246億393万-11.74%260.353.29
08/10684691675678-0.73%242,500255億683万-8.99%269.93.41
08/09686687677683-0.44%209,100256億9493万-8.69%271.893.43
08/08695695682686-1.01%346,600258億780万-8.66%273.093.45
08/07709710685693-0.86%440,900260億7114万-8.33%275.873.48
08/06708718696699-1.83%511,500262億9686万-8.03%278.263.51
08/03739739707712-4.17%715,900267億8593万-6.93%283.443.58
08/02758759738743-2.75%593,900279億5218万-3.38%295.783.73
08/01735799731764+2.41%1,910,000287億4221万-1.04%304.143.84
07/31719871702746+3.32%5,658,300280億6504万-3.62%296.973.75
07/30745745714722-7.44%825,700271億6214万-7.08%287.423.63
07/27779781768780-0.13%175,900293億4414万-0.38%310.513.92
07/26774782768781+1.56%153,300293億8176万-0.51%310.93.92