株価チャート

2018/07/25～2018/12/17

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
12/171,2681,2711,2511,251-1.42%13,000117億1599万-7.88%3.590.29
12/141,3111,3111,2671,269-2.61%35,200118億8457万-7.17%3.640.29
12/131,3071,3211,3021,303+0.08%18,400122億299万-5.31%3.740.3
12/121,3471,3471,3021,302-0.31%19,300121億9362万-5.79%3.740.3
12/111,3561,3631,3051,306-4.32%25,900122億3108万-5.98%3.750.3
12/101,3691,3801,3601,365-3.26%23,500127億8364万-2.15%3.920.31
12/071,3931,4211,3861,411+3.52%46,100132億1444万+0.79%4.050.32
12/061,4191,4191,3551,363-2.85%44,800127億6491万-2.78%3.910.31
12/051,3751,4081,3681,403+2.11%21,100131億3952万-0.21%4.030.32
12/041,4001,4011,3691,374-1.58%14,400128億6792万-2.48%3.950.32
12/031,3741,3971,3741,396+1.82%20,100130億7396万-1.06%4.010.32
11/301,3631,3941,3631,371+0.81%10,700128億3983万-3.38%3.940.31
11/291,3491,3811,3491,360+1.49%24,400127億3681万-4.83%3.910.31
11/281,3341,3451,3221,340+0.83%14,500125億4950万-7.2%3.850.31
11/271,3301,3361,3181,329+0.83%14,700124億4649万-8.91%3.820.31
11/261,3121,3261,3031,318+0.46%12,000123億4347万-10.58%3.780.3
11/221,3301,3301,3051,312-0.61%15,300122億8728万-11.89%3.770.3
11/211,3241,3251,3031,320-0.6%16,700123億6220万-12.29%3.790.3
11/201,3531,3581,3251,328-2.5%27,900124億3712万-12.57%3.810.3
11/191,4021,4021,3511,362-2.51%22,000127億5554万-11.15%3.910.31
11/161,4101,4261,3971,397-1.34%18,400130億8333万-9.58%4.010.32
11/151,4231,4291,4151,416-0.42%9,200132億6127万-9.06%4.070.33
11/141,4691,4691,4141,422-2.6%30,400133億1746万-9.31%4.080.33
11/131,4681,4681,4401,460-0.95%19,300136億7334万-7.71%4.190.34
11/121,4721,4811,4351,474+0.2%30,000138億445万-7.47%4.230.34
11/091,4941,5021,4661,471-1.14%24,200137億7636万-8.41%4.220.34
11/081,4801,5311,4801,488+1.43%21,600139億3557万-8.2%4.270.34
11/071,4851,4941,4611,467-0.74%21,700137億3890万-10.22%4.210.34
11/061,4651,4921,4561,478+1.51%14,400138億4192万-10.32%4.240.34
11/051,4921,5011,4481,456-2.54%31,900136億3588万-12.45%4.180.33
11/021,4841,5071,4561,494+2.75%27,000139億9176万-10.97%4.290.34
11/011,4651,4851,4241,454-0.62%44,600136億1715万-14.07%4.180.33
10/311,4801,5181,4631,463-0.2%34,400137億144万-14.39%4.20.34
10/301,4091,4951,4091,466+2.09%30,300137億2953万-15.06%4.210.34
10/291,4951,4951,3851,436-9.23%61,400134億4857万-17.38%4.120.33
10/261,6611,6611,5821,582-3%23,100148億1591万-9.55%4.540.36
10/251,7031,7121,6281,631-6.43%21,500152億7481万-6.96%4.680.37
10/241,7021,7531,6851,743+2.59%25,600163億2372万-0.57%5.010.4
10/231,7191,7191,6861,699-0.12%22,200159億1165万-2.91%4.880.39
10/221,6921,7071,6851,701-0.76%11,200159億3038万-2.69%4.880.39
10/191,7191,7221,6751,714+1.12%16,900160億5213万-1.83%4.920.39
10/181,6921,7221,6651,695+0.53%23,900158億7419万-2.75%4.870.39
10/171,7061,7061,6761,686+1.26%11,100157億8990万-3.21%4.840.39
10/161,6511,6801,6511,665+0.54%11,900155億9323万-4.53%4.780.38
10/151,6951,7231,6551,656-2.47%14,500155億894万-5.05%4.760.38
10/121,6931,7221,6861,698-0.24%10,600159億228万-2.75%4.880.39
10/111,6901,7331,6901,702-3.57%23,200159億3974万-2.52%4.890.39
10/101,7461,7951,7381,765+1.09%14,600165億2976万+1.09%5.070.41
10/091,7831,7901,7401,746-2.89%19,500163億5182万+0.06%5.010.4
10/051,8141,8301,7951,798-2.39%12,200168億3881万+2.86%5.160.41
10/041,8091,8461,8091,842+1.88%16,400172億5089万+5.38%5.290.42
10/031,8341,8541,8011,808-1.42%37,000169億3247万+3.67%5.190.42
10/021,8501,8651,8241,834-0.7%17,500171億7596万+5.28%5.270.42
10/011,8221,8491,8181,847+1.37%13,400172億9771万+6.15%5.30.42
09/281,8481,8481,8021,822-0.98%19,400170億6358万+4.89%5.230.42
09/271,8851,8851,8321,840-2.7%18,100172億3216万+6.24%5.280.42
09/261,8621,8911,8121,891+0.53%33,200177億979万+9.5%5.430.43
09/251,7981,8811,7801,881+6.51%60,100176億1613万+9.36%5.40.43
09/211,7241,8001,7171,766+2.44%179,300165億3912万+3.03%5.070.41
09/201,6941,7251,6831,724+3.67%33,500161億4578万+0.52%4.950.4
09/191,6291,6711,6261,663+2.15%24,300155億7450万-3.15%4.780.38
09/181,6721,6721,6111,628-2.92%36,400152億4671万-5.51%4.680.37
09/141,6631,6841,6451,677+1.64%26,800157億561万-2.9%4.820.39
09/131,6691,6721,6391,650+0.49%15,500154億5275万-4.62%4.740.38
09/121,6511,6621,6031,642-0.55%21,100153億7783万-5.31%4.720.38
09/111,7001,7011,6391,651-0.9%21,100154億6211万-4.95%4.740.38
09/101,7351,7351,6651,666-3.48%13,300156億259万-4.31%4.780.38
09/071,6881,7571,6771,726+2.31%22,200161億6451万-0.98%4.960.4
09/061,6861,6931,6601,687+0.06%12,800157億9926万-3.1%4.840.39
09/051,7201,7201,6831,686-1.98%9,300157億8990万-3.21%4.840.39
09/041,7121,7241,6721,720+1.96%17,100161億832万-1.43%4.940.39
09/031,7631,7631,6851,687-3.87%21,700157億9926万-3.38%4.840.39
08/311,7931,7931,7521,755-3.47%22,400164億3611万+0.69%5.040.4
08/301,8101,8251,7811,818+0.94%27,600170億2612万+4.72%5.220.42
08/291,7361,8121,7301,801+3.74%31,400168億6691万+4.35%5.170.41
08/281,7811,7871,7201,736-1.48%29,600162億5816万+1.17%4.990.4
08/271,7981,7981,7411,762-1.07%26,700165億166万+3.16%5.060.4
08/241,7961,7981,7631,781+0.62%16,700166億7960万+4.76%5.110.41
08/231,6911,7781,6911,770+4.18%21,600165億7658万+4.67%5.080.41
08/221,7021,7091,6931,699-0.47%8,200159億1165万+0.95%4.880.39
08/211,7051,7081,6741,707-0.23%12,000159億8657万+1.73%4.90.39
08/201,7571,7571,6921,711-2%22,300160億2403万+2.27%4.910.39
08/171,7701,7701,7321,746-1.97%15,500163億5182万+4.74%5.010.4
08/161,7861,7871,7421,781-0.34%24,200166億7960万+7.29%5.110.41
08/151,8031,8341,7651,787-0.33%26,400167億3580万+8.3%5.130.41
08/141,7301,7951,7301,793+3.34%22,600167億9199万+9.4%5.150.41
08/131,7531,7651,7231,735-0.97%38,900162億4880万+6.57%4.980.4
08/101,7451,7601,7431,752+0.29%22,000164億801万+8.15%5.030.4
08/091,7601,7611,7371,747+1.1%24,500163億6118万+8.44%5.020.4
08/081,7401,7401,7071,728-0.52%17,200161億8324万+7.73%4.960.4
08/071,7281,7591,7281,737+1.28%29,100162億6753万+8.9%4.990.4
08/061,6981,7251,6981,715+1.66%17,800160億6149万+8.07%4.920.39
08/031,7181,7191,6731,687-1.8%11,600157億9926万+6.64%4.840.39
08/021,7451,7451,7121,718-1.55%20,700160億8959万+8.87%4.930.39
08/011,7521,7521,6651,745-0.4%40,100163億4245万+10.86%5.010.4
07/311,6301,7621,5921,752+8.62%52,700164億801万+11.59%5.030.4
07/301,5981,6451,5901,613+2.09%19,700151億623万+3.13%4.630.37
07/271,5781,5801,5641,580+1.22%9,400147億9718万+0.96%4.540.36
07/261,5621,5621,5421,561+0.9%6,800146億1924万-0.45%4.480.36
07/251,5501,5601,5231,547-0.39%35,700144億8812万-1.53%4.440.36