株価チャート

2018/07/31～2018/12/21

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
12/212,6782,7342,5612,734+1.03%22,200683億1336万-2.32%9.080.88
12/202,8022,8022,7062,706-3.5%14,700676億1373万-3.43%8.990.87
12/192,8002,8232,8002,804+0.14%5,300700億6242万-0.04%9.310.9
12/182,8142,8222,7902,800-0.5%10,400699億6247万-0.14%9.30.9
12/172,8002,8492,8002,814+0.5%4,400703億1228万+0.32%9.350.9
12/142,8452,8452,7852,800-0.36%19,000699億6247万0%9.30.9
12/132,8012,8402,8012,810+0.32%7,700702億1234万+0.5%9.330.9
12/122,7882,8192,7882,801+0.54%5,700699億8746万+0.47%9.30.9
12/112,8002,8142,7672,786-0.5%8,200696億1266万+0.22%9.250.9
12/102,7802,8042,7802,800+0.18%9,000699億6247万+1.01%9.30.9
12/072,7952,8102,7732,7950%10,300698億3754万+1.23%9.280.9
12/062,8002,8112,7902,795-0.71%8,100698億3754万+1.6%9.280.9
12/052,7802,8352,7802,815+0.61%6,200703億3727万+2.7%9.350.9
12/042,8152,8652,7982,798-1.55%6,900699億1250万+2.42%9.290.9
12/032,8422,8672,8242,842+0.04%5,100710億1191万+4.56%9.440.91
11/302,8252,8822,8212,841+0.57%5,300709億8692万+5.22%9.440.91
11/292,8212,8502,8212,825+0.18%3,200705億8714万+5.21%9.380.91
11/282,8062,8482,7962,820+0.5%6,000704億6220万+5.42%9.370.91
11/272,8012,8102,7682,806+0.18%9,300701億1239万+5.29%9.320.9
11/262,8012,8342,7992,8010%9,200699億8746万+5.38%9.30.9
11/222,7832,8162,7822,801+0.68%4,300699億8746万+5.62%9.30.9
11/212,7782,7922,7452,782-0.64%9,700695億1271万+5.18%9.240.89
11/202,7932,8102,7672,800-0.04%7,400699億6247万+6.02%9.30.9
11/192,7952,8102,7902,801+0.25%5,200699億8746万+6.3%9.30.9
11/162,8012,8042,7802,794-0.6%13,800698億1255万+6.28%9.280.9
11/152,7502,8292,7502,811+1.26%10,600702億3732万+7.09%9.340.9
11/142,7972,8142,7702,776-0.75%14,200693億6279万+5.95%9.220.89
11/132,7882,8072,7162,797-0.39%23,400698億8751万+6.8%9.290.9
11/122,7102,8502,7102,808+4.43%32,200701億6236万+7.3%9.330.9
11/092,7012,7182,6652,689-0.41%8,000671億8896万+2.71%8.930.86
11/082,6192,7102,6192,700+3.61%9,900674億6381万+2.82%8.970.87
11/072,6382,6392,5942,606-0.27%7,200651億1507万-0.99%8.660.84
11/062,6142,6272,5852,613+1.44%6,300652億8998万-1.25%8.680.84
11/052,5262,5882,5252,576+2.02%12,500643億6547万-3.05%8.560.83
11/022,5252,5492,4772,525-0.94%11,000630億9116万-5.5%8.390.81
11/012,5652,5932,5202,549-0.39%14,100636億9084万-5.31%8.470.82
10/312,5502,5842,5092,559-1.04%11,200639億4070万-5.64%8.50.82
10/302,5022,5882,4662,586+5.46%62,700646億1534万-5.21%8.590.83
10/292,4152,4982,3952,452+2.85%20,500612億6714万-10.51%8.140.79
10/262,4522,4932,3842,384-2.77%18,700595億6805万-13.59%7.920.77
10/252,5272,5432,4382,452-4.78%15,000612億6714万-11.83%8.140.79
10/242,5752,5942,5402,5750%14,500643億4049万-8%8.550.83
10/232,6482,6482,5722,575-2.79%12,600643億4049万-8.3%8.550.83
10/222,6282,6892,5742,649+0.8%15,600661億8950万-5.96%8.80.85
10/192,6212,6542,6062,628-0.57%14,000656億6478万-6.91%8.730.84
10/182,6862,7152,6352,643-1.6%16,300660億3958万-6.61%8.780.85
10/172,6792,7462,6762,686+2.17%15,700671億1400万-5.36%8.920.86
10/162,6512,6522,6042,629-0.83%16,600656億8976万-7.59%8.730.84
10/152,7192,7442,6452,651-2.25%21,700662億3947万-7.15%8.810.85
10/122,6992,7492,6802,712+1.04%21,000677億6365万-5.31%9.010.87
10/112,6952,7552,6732,684-1.9%22,000670億6403万-6.42%8.910.86
10/102,8022,8022,7322,736-0.94%16,100683億6333万-4.97%9.090.88
10/092,7972,7992,7212,762-2.57%29,800690億1298万-4.53%9.170.89
10/052,8472,8702,8162,835-1.39%9,500708億3700万-2.41%9.420.91
10/042,9052,9102,8572,875+0.7%5,800718億3647万-1.37%9.550.92
10/032,9362,9432,8552,855-3.42%8,400713億3674万-2.29%9.480.92
10/022,9352,9712,8942,956+2.18%8,600738億6038万+0.96%9.820.95
10/012,9392,9392,8812,893-2.2%15,500722億8623万-0.99%9.610.93
09/283,0503,0502,9392,958-1.56%15,500739億1035万+1.44%9.830.95
09/273,1003,1002,9853,005-1.48%36,600750億8472万+3.37%9.980.97
09/262,9943,0502,9433,050+2.73%16,700762億912万+5.32%10.130.98
09/252,9182,9952,8982,969+3.31%23,900741億8521万+3.02%9.860.95
09/212,9952,9952,8742,874-2.61%18,200718億1148万0%9.550.92
09/202,9112,9942,8522,951+0.96%13,400737億3545万+2.86%9.80.95
09/192,8892,9402,8892,923+1.11%13,100730億3582万+2.1%9.710.94
09/182,8032,9042,8032,891+3.14%8,700722億3625万+1.12%9.60.93
09/142,8052,8582,7982,803-0.46%21,400700億3743万-1.72%9.310.9
09/132,8192,8682,7922,816+0.68%7,400703億6226万-1.09%9.350.9
09/122,7902,8122,7902,797+0.25%8,300698億8751万-1.55%9.290.9
09/112,8562,8562,7512,790-1.8%13,500697億1261万-1.73%9.270.9
09/102,9062,9092,8252,841-0.8%12,400709億8692万+0.21%9.440.91
09/072,8752,8762,8502,864-0.69%5,700715億6161万+1.24%9.510.92
09/062,8832,9072,8702,884+0.21%6,100720億6135万+2.23%9.580.93
09/052,8582,9602,8342,878+2.13%18,900719億1143万+2.31%9.560.92
09/042,9642,9642,8182,818-4.51%18,900704億1223万+0.39%9.360.91
09/033,0753,0752,9452,951-4.03%12,700737億3545万+5.28%9.80.95
08/313,0503,1003,0353,075-0.16%16,700768億3379万+10.06%10.210.99
08/303,0903,1003,0453,0800%15,900769億5872万+10.75%10.230.99
08/293,0453,0953,0203,080+0.98%22,000769億5872万+11.23%10.230.99
08/283,0003,0802,9863,050+1.77%28,600762億912万+10.75%10.130.98
08/272,8153,0902,8152,997+6.96%34,500748億8483万+9.34%9.950.96
08/242,7542,8302,7542,802+1.74%7,700700億1245万+2.67%9.310.9
08/232,7352,7572,7352,754+0.69%6,100688億1309万+1.06%9.150.89
08/222,7192,7352,7182,735+0.59%5,000683億3834万+0.44%9.080.88
08/212,7122,7192,6922,719+0.33%5,900679億3856万-0.11%9.030.87
08/202,7282,7352,7022,710-1.85%7,700677億1368万-0.37%90.87
08/172,7672,7672,7262,761-0.22%11,800689億8799万+1.69%9.170.89
08/162,7772,7832,7672,767-1.14%8,300691億3791万+2.22%9.190.89
08/152,7852,8062,7852,799-0.29%13,200699億3749万+3.78%9.30.9
08/142,7152,8172,7152,807+3.39%9,900701億3738万+4.66%9.320.9
08/132,6672,7532,6672,715+1%13,700678億3861万+1.61%9.020.87
08/102,8002,8862,6882,688+0.6%30,500671億6397万+0.98%8.930.86
08/092,6952,7082,6722,672-1.98%11,000667億6419万+0.68%8.880.86
08/082,7002,7272,6992,726+0.59%9,300681億1346万+2.91%9.050.88
08/072,6742,7332,6742,710+1.35%4,900677億1368万+2.73%90.87
08/062,6682,6802,6672,674+0.22%7,700668億1416万+1.63%8.880.86
08/032,6832,6942,6492,668-1.19%8,500666億6424万+1.52%8.860.86
08/022,7122,7122,6932,700-0.44%7,200674億6381万+2.78%8.970.87
08/012,7112,7202,6932,712+0.04%6,200677億6365万+3.31%9.010.87
07/312,7052,7332,6992,711-1.2%5,700677億3866万+3.47%90.87