株価チャート

2018/07/18~2018/12/10

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
12/10157158153153-3.77%30,00028億5934万-11.05%-0.79
12/07163164156159-2.45%44,40029億7147万-8.09%-0.82
12/06164165161163-1.81%24,20030億4623万-6.32%-0.84
12/05167167165166-0.6%12,50031億229万-5.14%-0.85
12/04170170166167-1.18%21,30031億2098万-5.11%-0.86
12/03170170168169-0.59%21,60031億5836万-4.52%-0.87
11/30170171170170+0.59%10,70031億7705万-4.49%-0.87
11/291701711691690%14,20031億5836万-5.06%-0.87
11/281681701661690%24,70031億5836万-6.11%-0.87
11/27171171164169-0.59%13,70031億5836万-6.63%-0.87
11/26172172166170+1.19%16,90031億7705万-6.59%-0.87
11/22167170167168+1.2%15,50031億3967万-8.7%-0.86
11/21165168158166-0.6%24,00031億229万-10.27%-0.85
11/20166170166167-0.6%18,60031億2098万-10.7%-0.86
11/19171193167168+1.2%286,10031億3967万-10.64%-0.86
11/16169173166166-3.49%21,60031億229万-12.17%-0.85
11/15171175167172-2.27%30,00032億1442万-9.47%-0.88
11/141761771741760%7,70032億8918万-7.85%-0.9
11/13177179173176-1.12%37,10032億8918万-8.81%-0.9
11/12185187178178-3.78%20,50033億2656万-8.25%-0.91
11/091831871831850%13,40034億5737万-5.13%-0.95
11/08186188185185-1.07%7,70034億5737万-5.61%-0.95
11/071911911841870%39,10034億9475万-4.59%-0.96
11/06188192187187-1.06%12,00034億9475万-5.08%-0.96
11/051891921871890%20,10035億3213万-4.55%-0.97
11/02185189185189+1.61%7,90035億3213万-4.55%-0.97
11/01187188186186-2.11%10,40034億7606万-6.53%-0.96
10/31182191182190+4.4%31,80035億5082万-4.52%-0.98
10/30178183177182-0.55%20,30034億131万-8.54%-0.93
10/29191194183183-4.69%35,30034億2000万-8.5%-0.94
10/26192198189192+1.05%24,60035億8819万-4.48%-0.99
10/25196199186190-5%55,50035億5082万-5.47%-0.98
10/24205206198200-2.44%49,90037億3770万-0.5%-1.03
10/232042082042050%34,50038億3115万+1.99%-1.05
10/222072092042050%39,10038億3115万+1.99%-1.05
10/19203206200205+0.49%79,50038億3115万+2.5%-1.05
10/18200206200204+1.49%40,40038億1246万+2%-1.05
10/17200202198201+0.5%11,50037億5639万+0.5%-1.03
10/16195201195200+2.56%27,60037億3770万+0.5%-1.03
10/15197199195195-0.51%31,70036億4426万-2.01%-1
10/12194198194196-1.51%31,20036億6295万-1.51%-1.01
10/11193200189199-2.93%72,80037億1901万0%-1.02
10/10209212204205-2.38%68,10038億3115万+3.02%-1.05
10/09210224203210+3.45%505,50039億2459万+6.06%-1.08
10/05210210202203-3.33%41,40037億9377万+2.53%-1.04
10/04202215202210+7.69%218,60039億2459万+6.6%-1.08
10/03202203195195-4.41%35,80036億4426万-1.02%-1
10/02205208204204-0.97%40,30038億1246万+3.55%-1.05
10/01213217205206+2.49%208,50038億4983万+5.1%-1.06
09/28198201198201+2.03%28,30037億5639万+3.08%-1.03
09/271981991941970%11,70036億8164万+1.03%-1.01
09/26197199195197-0.51%7,50036億8164万+1.55%-1.01
09/251971991951980%12,70037億33万+2.59%-1.02
09/21200201198198-0.5%16,90037億33万+3.13%-1.02
09/20199201196199-1%32,00037億1901万+4.19%-1.02
09/19204204200201-0.5%30,50037億5639万+5.79%-1.03
09/18192203192202+3.06%58,70037億7508万+6.88%-1.04
09/14192196192196+0.51%16,70036億6295万+3.7%-1.01
09/13192195192195+0.52%5,00036億4426万+3.72%-1
09/12193195192194+1.04%8,40036億2557万+3.19%-1
09/11198198192192-3.03%10,60035億8819万+2.13%-0.99
09/10196198193198+1.02%24,70037億33万+5.32%-1.02
09/071951961851960%31,70036億6295万+4.26%-1.01
09/06191197191196+2.08%31,60036億6295万+4.26%-1.01
09/051931931891920%12,00035億8819万+2.13%-0.99
09/04189192189192-0.52%19,10035億8819万+2.13%-0.99
09/03192193187193-0.52%21,20036億688万+2.12%-0.99
08/31193195192194-0.51%9,60036億2557万+2.65%-1
08/30191196191195+1.04%25,20036億4426万+2.63%-1
08/291941951921930%14,40036億688万+1.58%-0.99
08/28195195191193+1.05%15,80036億688万+1.58%-0.99
08/27192194190191+0.53%29,50035億6951万+0.53%-0.98
08/24189192186190+0.53%17,10035億5082万0%-0.98
08/23186189186189+2.16%23,50035億3213万-0.53%-0.97
08/22176185176185+4.52%24,70034億5737万-3.14%-0.95
08/211751781741770%20,10033億787万-7.33%-0.91
08/20176180174177+1.14%28,50033億787万-7.81%-0.91
08/17174178174175-0.57%24,30032億7049万-8.85%-0.9
08/16173177173176-0.56%26,70032億8918万-8.81%-0.9
08/15179182176177-0.56%17,20033億787万-8.29%-0.91
08/14184185176178-2.2%51,20033億2656万-8.25%-0.91
08/13190191182182-4.21%26,50034億131万-6.67%-0.93
08/101911921891900%10,10035億5082万-2.56%-0.98
08/09191191189190-1.04%10,50035億5082万-2.56%-0.98
08/08188192187192+2.13%25,80035億8819万-1.54%-0.99
08/07194194188188-2.08%29,50035億1344万-3.59%-0.97
08/06193195191192-2.54%47,20035億8819万-2.04%-0.99
08/03199199196197-1.99%47,70036億8164万+0.51%-1.01
08/02201203200201-0.99%16,50037億5639万+2.55%-1.03
08/012032031992030%31,80037億9377万+3.57%-1.04
07/31203204201203+0.5%24,50037億9377万+3.05%-1.04
07/302022042022020%20,70037億7508万+2.54%-1.04
07/27201205199202+1.51%65,00037億7508万+2.54%-1.04
07/26201201199199-0.5%27,70037億1901万+0.51%-1.02
07/252022021952000%86,90037億3770万+1.01%-1.03
07/24197216197200+4.17%781,10037億3770万+0.5%-1.03
07/23195195192192-0.52%20,40035億8819万-4%-0.99
07/20197199185193-1.53%101,10036億688万-3.98%-0.99
07/19195198194196+0.51%32,60036億6295万-2.97%-1.01
07/18192196192195+1.56%25,60036億4426万-3.94%-1