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
12/181,2001,2091,1901,192-1.73%4,500212億8312万-4.94%17.622.09
12/171,1901,2131,1901,213+0.66%1,800216億5807万-3.65%17.932.12
12/141,2181,2181,2001,205-0.99%2,700215億1523万-4.59%17.812.11
12/131,2081,2301,2081,217+0.75%6,600217億2949万-4.02%17.992.13
12/121,2101,2191,2081,208+0.42%2,400215億6880万-5.11%17.852.12
12/111,2061,2101,2021,203-1.39%7,000214億7952万-5.87%17.782.11
12/101,2351,2461,2201,220-2.79%1,400217億8306万-4.91%18.032.14
12/071,2331,2551,2301,255+1.95%500224億798万-2.26%18.552.2
12/061,2701,2701,2301,231-2.22%3,500219億7946万-4.05%18.192.16
12/051,2861,2861,2591,259-0.94%3,200224億7940万-1.95%18.612.2
12/041,3151,3151,2681,271-3.35%3,900226億9366万-1.01%18.792.23
12/031,2761,3421,2761,315+1.31%1,200234億7928万+2.49%19.442.3
11/301,2991,2991,2821,298+1.25%600231億7574万+1.25%19.182.27
11/291,2841,2841,2821,282+0.08%300228億9006万-0.08%18.952.25
11/281,2801,2891,2801,281+0.23%1,000228億7221万-0.31%18.932.24
11/271,2751,2851,2751,278+0.39%1,800228億1864万-0.62%18.892.24
11/261,2611,2731,2611,273-0.39%600227億2937万-1.24%18.812.23
11/221,2881,2881,2581,278+1.27%4,300228億1864万-1.01%18.892.24
11/211,2601,2661,2191,262-0.63%3,400225億3296万-2.47%18.652.21
11/201,2631,2931,2221,270-1.24%2,800226億7580万-2.16%18.772.22
11/191,2451,2871,2451,286+2.8%1,800229億6148万-1.08%19.012.25
11/161,2651,2661,2511,251-1.18%2,100223億3656万-3.84%18.492.19
11/151,2681,2891,2511,2660%1,500226億438万-2.91%18.712.22
11/141,2621,2791,2621,266-1.09%500226億438万-3.06%18.712.22
11/131,3071,3071,2801,280-2.29%1,100228億5435万-2.22%18.922.24
11/121,3201,3551,3101,310+0.77%5,200233億9000万-0.08%19.362.29
11/091,3191,3251,2711,300-3.06%6,000232億1145万-0.91%19.212.28
11/081,3241,3811,3241,341-0.3%6,800239億4351万+2.05%19.822.35
11/071,3391,3471,3301,345+0.45%3,700240億1493万+2.28%19.882.36
11/061,3031,3441,3031,339+0.68%2,800239億780万+1.75%19.792.34
11/051,3511,3511,3011,330+8.04%11,500237億4710万+0.91%19.662.33
11/021,2211,2511,2211,231-0.73%2,600219億7946万-6.74%18.192.16
11/011,2591,2591,2241,240-1.51%1,400221億4016万-6.34%18.332.17
10/311,2341,2591,2251,259+1.04%2,500224億7940万-5.2%18.612.2
10/301,2271,2471,2171,246-0.56%2,100222億4729万-6.32%18.422.18
10/291,2691,2801,2511,253-2.19%2,800223億7227万-6%18.522.19
10/261,3161,3161,2811,281-2.73%2,000228億7221万-4.04%18.932.24
10/251,3221,3221,2621,317-2.08%7,600235億1499万-1.27%19.472.31
10/241,3501,3501,3001,345+2.44%2,800240億1493万+0.98%19.882.36
10/231,3381,3501,3011,313-1.8%1,900234億4357万-0.98%19.412.3
10/221,3221,3501,3221,337+1.29%2,300238億7209万+1.21%19.762.34
10/191,3571,3591,3201,320-2.94%2,200235億6855万+0.38%19.512.31
10/181,3791,3791,3401,360+0.07%1,400242億8275万+3.74%20.12.38
10/171,3171,3591,3161,359+3.19%4,300242億6490万+4.14%20.092.38
10/161,3151,3191,2551,317+0.15%1,100235億1499万+1.31%19.472.31
10/151,3601,3601,2951,315-1.13%7,900234億7928万+1.31%19.442.3
10/121,3001,3301,3001,330+0.38%1,100237億4710万+2.54%19.662.33
10/111,2531,3281,2531,325-1.05%6,000236億5783万+2.32%19.582.32
10/101,3291,3401,3291,339+0.75%500239億780万+3.64%19.792.34
10/091,3401,3561,3291,329-0.82%1,300237億2925万+3.1%19.642.33
10/051,3211,3561,3211,340-0.67%3,900239億2565万+4.2%19.812.35
10/041,3511,3781,3361,349-0.15%7,300240億8635万+5.14%19.942.36
10/031,3611,3851,3501,351-2.53%2,700241億2206万+5.63%19.972.37
10/021,3881,3881,3661,386-0.14%1,300247億4698万+8.71%20.482.43
10/011,3491,3931,3491,388+0.65%6,700247億8269万+9.29%20.512.43
09/281,3211,3801,3211,379+4.39%12,600246億2200万+9.1%20.382.42
09/271,3301,3381,3111,321-0.68%1,100235億8641万+5.01%19.522.32
09/261,3181,3301,3171,330+0.38%3,700237億4710万+6.15%19.662.34
09/251,3201,3301,2861,325+1.38%12,300236億5783万+6.17%19.582.33
09/211,3051,3071,2811,307+0.46%7,300233億3644万+5.15%19.322.3
09/201,2481,3011,2481,301+1.8%10,400232億2931万+4.92%19.232.29
09/191,2581,2861,2581,278+1.59%9,400228億1864万+3.4%18.892.25
09/181,1821,2581,1821,258+6.43%6,600224億6154万+1.94%18.592.21
09/141,1971,2001,1821,182-1.25%7,500211億457万-4.06%17.472.08
09/131,1981,2191,1971,197-0.08%8,800213億7239万-2.92%17.692.1
09/121,2021,2291,1981,198-0.25%8,500213億9025万-2.76%17.712.1
09/111,2141,2181,1991,201-0.99%8,500214億4381万-2.44%17.752.11
09/101,2201,2461,2061,213-2.96%9,800216億5807万-1.38%17.932.13
09/071,2411,2691,2401,250-0.87%10,900223億1871万+1.63%18.472.2
09/061,2611,2771,2511,261-1.48%7,500225億1511万+2.77%18.642.22
09/051,2751,2801,2701,2800%2,600228億5435万+4.49%18.922.25
09/041,2601,2801,2601,280+1.59%10,200228億5435万+4.66%18.922.25
09/031,2601,2601,2591,2600%700224億9725万+3.28%18.622.21
08/311,2481,2621,2411,260-0.08%2,000224億9725万+3.53%18.622.21
08/301,2561,2611,2321,261+0.4%5,000225億1511万+3.79%18.642.22
08/291,2561,2611,2361,2560%6,800224億2583万+3.46%18.562.21
08/281,2501,2561,2411,256+0.16%3,900224億2583万+3.63%18.562.21
08/271,2521,2551,2051,254+0.16%3,500223億9012万+3.72%18.532.2
08/241,2491,2521,2291,252+0.32%7,500223億5441万+3.9%18.52.2
08/231,2181,2481,2181,248+2.72%5,900222億8300万+4%18.452.19
08/221,2121,2151,1871,215+0.08%2,600216億9378万+1.59%17.962.13
08/211,2051,2381,2051,214+1.17%6,300216億7593万+1.85%17.942.13
08/201,1941,2051,1941,200+0.59%2,200214億2596万+1.01%17.742.11
08/171,1961,2191,1911,193-2.29%1,900213億97万+0.76%17.632.1
08/161,2081,2211,2041,221-0.08%2,400218億91万+3.39%18.052.14
08/151,2101,2221,2101,222+0.08%1,500218億1877万+3.91%18.062.15
08/141,1901,2211,1901,221+1.75%4,200218億91万+4.27%18.052.14
08/131,1861,2001,1831,200-0.08%2,300214億2596万+2.92%17.742.11
08/101,2021,2021,1831,201+1.61%2,100214億4381万+3.27%17.752.11
08/091,1851,1911,1821,182+0.17%1,400211億457万+1.98%17.472.08
08/081,1721,1981,1721,180+0.77%900210億6886万+2.08%17.442.07
08/071,1731,1981,1711,171-2.5%3,400209億816万+1.47%17.312.06
08/061,2001,2101,2001,201+0.42%1,600214億4381万+4.43%17.752.11
08/031,2001,2071,1961,196-0.91%1,200213億5454万+4.27%17.682.1
08/021,2071,2201,2071,207-1.15%300215億5094万+5.6%17.842.12
08/011,1961,2211,1951,221+1.75%2,400218億91万+7.2%18.052.14
07/311,2001,2001,2001,2000%2,100214億2596万+5.73%17.742.11
07/301,1891,2001,1881,200-0.83%3,400214億2596万+6.1%17.742.11
07/271,2271,2271,2101,210-1.39%1,900216億451万+7.27%17.882.13
07/261,2101,2281,1961,227+1.4%2,400219億804万+9.16%18.132.16