株価チャート

2018/07/24～2018/12/14

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
12/141,4581,4741,4421,447+0.07%336,4001201億100万-4.17%13.281.42
12/131,4531,4641,4331,446-0.48%357,3001200億1800万-4.05%13.281.42
12/121,4561,4721,4491,453+0.07%252,7001205億9900万-3.46%13.341.43
12/111,4781,4921,4331,452-2.29%292,9001205億1600万-3.46%13.331.43
12/101,4881,4971,4671,486-0.13%219,9001233億3800万-1.2%13.641.46
12/071,4881,4991,4591,488-1.46%317,4001235億400万-1.06%13.661.46
12/061,5331,5391,4971,510-1.63%244,9001253億3000万+0.4%13.861.48
12/051,5201,5421,5171,535+0.26%209,4001274億500万+2.27%14.091.51
12/041,5821,6011,5221,531-3.41%349,9001270億7300万+2.34%14.061.5
12/031,6351,6441,5851,585-0.63%524,7001315億5500万+6.38%14.551.56
11/301,5821,6071,5741,595+1.46%603,4001323億8500万+7.62%14.641.57
11/291,5801,5961,5651,572+0.45%339,0001304億7600万+6.65%14.431.55
11/281,5691,5961,5631,565+0.06%273,2001298億9500万+6.54%14.371.54
11/271,5771,5861,5531,564+0.19%176,5001298億1200万+6.9%14.361.54
11/261,5691,5821,5391,561+0.52%242,6001295億6300万+6.92%14.331.53
11/221,5681,5761,5171,553-0.45%241,0001288億9900万+6.59%14.261.53
11/211,5001,5661,5001,560+2.9%368,2001294億8000万+7.36%14.321.53
11/201,5091,5381,5051,516+1.68%222,8001258億2800万+4.55%13.921.49
11/191,4831,4991,4701,491+1.64%146,6001237億5300万+3.04%13.691.47
11/161,4641,4741,4281,467+0.2%182,5001217億6100万+1.52%13.471.44
11/151,4511,4871,4401,464-0.41%211,5001215億1200万+1.31%13.441.44
11/141,4861,5021,4511,470-1.21%223,8001220億1000万+1.66%13.51.44
11/131,4501,4951,4181,488+0.54%295,8001235億400万+2.69%13.661.46
11/121,4501,4921,4221,480+0.48%228,8001228億4000万+2.14%13.591.45
11/091,3701,4741,3701,473+7.05%417,4001222億5900万+1.66%13.521.45
11/081,4241,4641,3011,376-1.85%598,8001142億800万-5.1%12.631.35
11/071,4281,4421,3961,402-1.82%255,8001163億6600万-3.58%12.871.38
11/061,4391,4391,4211,428-0.49%163,0001185億2400万-1.99%13.111.4
11/051,4611,4611,4351,435-3.76%190,1001191億500万-1.71%13.171.41
11/021,4861,4971,4581,491+0.54%216,4001237億5300万+1.91%13.691.47
11/011,4401,4941,4401,483+3.42%272,3001230億8900万+1.23%13.621.46
10/311,4101,4361,4031,434+1.27%293,2001190億2200万-2.12%13.171.41
10/301,3811,4581,3811,416+2.31%808,8001175億2800万-3.61%131.39
10/291,3931,4131,3811,384+0.73%138,4001148億7200万-6.11%12.711.36
10/261,4111,4111,3571,374-2.83%287,6001140億4200万-6.97%12.611.35
10/251,4181,4361,4041,414-1.05%246,1001173億6200万-4.39%12.981.39
10/241,4331,4381,4061,429-0.28%141,9001186億700万-3.25%13.121.4
10/231,4721,4721,4281,433-2.72%192,1001189億3900万-2.78%13.161.41
10/221,4741,4821,4651,473-1.01%108,4001222億5900万+0.2%13.521.45
10/191,4441,4921,4391,488+1.64%197,7001235億400万+1.71%13.661.46
10/181,4681,4731,4511,464-0.88%170,8001215億1200万+0.48%13.441.44
10/171,4851,4891,4661,477+2.71%174,8001225億9100万+1.86%13.561.45
10/161,4281,4481,4141,438-0.55%129,3001193億5400万-0.35%13.21.41
10/151,4521,4681,4421,446-0.48%180,6001200億1800万+0.49%13.281.42
10/121,4851,4851,4261,453-2.87%312,8001205億9900万+1.25%13.341.43
10/111,4801,5011,4591,496-2.73%367,1001241億6800万+4.47%13.731.47
10/101,5071,5391,5051,538+3.08%347,7001276億5400万+7.78%14.121.51
10/091,4821,5281,4791,492-0.47%279,5001238億3600万+5.07%13.71.47
10/051,4701,5101,4701,499+0.81%168,7001244億1700万+5.86%13.761.47
10/041,4961,4961,4711,487+0.07%169,9001234億2100万+5.31%13.651.46
10/031,4851,5041,4691,486+0.61%229,8001233億3800万+5.61%13.641.46
10/021,4941,5221,4741,477-1.86%228,1001225億9100万+5.27%13.561.45
10/011,4981,5241,4931,505-0.27%178,1001249億1500万+7.58%13.821.48
09/281,5291,5501,5061,509-0.66%335,2001252億4700万+8.41%13.851.48
09/271,4851,5291,4771,519+1.47%244,8001260億7700万+9.68%13.951.49
09/261,5281,5281,4851,497-2.03%222,2001242億5100万+8.71%13.741.47
09/251,5291,5431,5171,528-0.46%355,9001268億2400万+11.53%14.031.5
09/211,4721,5431,4671,535+5.21%622,6001274億500万+12.54%14.091.51
09/201,4111,4641,4061,459+2.46%378,1001210億9700万+7.52%13.391.43
09/191,3821,4281,3801,424+4.09%211,5001181億9200万+5.25%13.071.4
09/181,3521,3801,3351,368+0.74%151,8001135億4400万+1.11%12.561.34
09/141,3441,3671,3411,358+1.88%213,8001127億1400万+0.44%12.471.33
09/131,3181,3381,3051,333+1.91%161,6001106億3900万-1.62%12.241.31
09/121,3231,3231,2881,308-1.28%176,0001085億6400万-3.68%12.011.29
09/111,3191,3311,3131,325+1.69%220,9001099億7500万-2.72%12.161.3
09/101,2901,3161,2871,303+0.77%171,3001081億4900万-4.33%11.961.28
09/071,3181,3231,2901,293-3%227,7001073億1900万-5.14%11.871.27
09/061,3461,3541,3321,333-1.11%130,5001106億3900万-2.34%12.241.31
09/051,3611,3651,3451,348-1.68%182,6001118億8400万-1.25%12.381.32
09/041,3701,3871,3501,371+0.07%136,6001137億9300万+0.37%12.591.35
09/031,3781,3921,3621,3700%134,7001137億1000万+0.29%12.581.35
08/311,3651,3851,3521,370-1.79%220,4001137億1000万+0.22%12.581.35
08/301,3951,4081,3801,395+0.36%213,7001157億8500万+1.97%12.811.37
08/291,3771,3941,3691,390+0.8%168,0001153億7000万+1.68%12.761.37
08/281,3801,3881,3701,379-0.36%189,3001144億5700万+1.03%12.661.36
08/271,3711,3921,3711,384+1.39%146,0001148億7200万+1.47%12.711.36
08/241,3501,3661,3461,365+2.55%173,0001132億9500万+0.15%12.531.34
08/231,3341,3361,3181,331-0.08%139,7001104億7300万-2.28%12.221.31
08/221,3211,3411,3181,332+0.6%145,2001105億5600万-2.27%12.231.31
08/211,3261,3311,3101,324-0.68%106,9001098億9200万-2.86%12.161.3
08/201,3501,3561,3291,333-1.77%123,8001106億3900万-2.27%12.241.31
08/171,3701,3701,3451,357-0.59%151,3001126億3100万-0.29%12.461.33
08/161,3661,3701,3381,365-0.66%187,1001132億9500万+0.52%12.531.34
08/151,4151,4151,3651,374-2.28%193,0001140億4200万+1.33%12.611.35
08/141,3741,4121,3671,406+3.46%319,3001166億9800万+3.76%12.911.38
08/131,3941,4071,3531,359-4.23%218,6001127億9700万+0.52%12.481.34
08/101,4301,4341,4011,419-0.28%300,1001177億7700万+5.11%13.031.39
08/091,3961,4761,3961,423+2.3%482,7001181億900万+5.72%13.061.4
08/081,3531,4201,3321,391+3.88%460,2001154億5300万+3.65%12.771.37
08/071,3071,3411,3001,339+1.21%138,7001111億3700万+0.07%12.291.32
08/061,3231,3511,3211,323-0.97%131,9001098億900万-0.97%12.151.3
08/031,3641,3661,3331,336-1.26%104,9001108億8800万-0.15%12.271.31
08/021,3711,3821,3511,353-1.31%96,7001122億9900万+1.12%12.421.33
08/011,3801,3851,3591,371+0.22%144,6001137億9300万+2.31%12.591.35
07/311,3671,3751,3511,368-1.3%235,9001135億4400万+1.94%12.561.34
07/301,3821,3971,3761,386+0.07%106,8001150億3800万+3.2%12.721.36
07/271,3841,4021,3771,385+0.95%125,5001149億5500万+3.2%12.721.36
07/261,3651,3721,3491,372+1.63%104,7001138億7600万+2.31%12.61.35
07/251,3801,3801,3481,350-0.88%174,9001120億5000万+0.9%12.391.33
07/241,3711,3791,3561,362+0.22%192,8001130億4600万+1.87%12.51.34