株価チャート

2018/07/03~2018/12/21

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
12/211,0901,0911,0601,074-1.74%2,90020億1213万-2.72%10.640.94
12/201,0701,1251,0701,093+1.39%1,80020億4773万-1.26%10.830.96
12/191,0731,0781,0321,078+0.19%1,30020億1963万-2.8%10.680.95
12/181,0941,0941,0761,076-2.62%60020億1588万-3.15%10.660.94
12/171,1501,1501,0921,105-2.21%1,40020億7021万-0.72%10.950.97
12/141,0851,1301,0801,130+4.05%3,10021億1705万+1.35%11.20.99
12/121,0881,1001,0861,086-0.82%70020億3462万-2.6%10.760.95
12/111,0901,0951,0891,095-0.9%60020億5148万-1.88%10.850.96
12/101,0911,1051,0911,105+1.75%30020億7021万-1.16%10.950.97
12/071,1051,1051,0851,086-2.16%1,70020億3462万-2.95%10.760.95
12/061,1121,1121,1101,110-0.18%30020億7958万-0.98%110.97
12/051,1121,1121,1051,1120%1,30020億8333万-0.89%11.020.98
12/041,1111,1121,1111,1120%90020億8333万-0.89%11.020.98
12/031,1181,1181,1101,112+0.18%2,80020億8333万-0.98%11.020.98
11/301,1101,1101,1101,110+0.09%40020億7958万-1.16%110.97
11/271,1101,1101,1091,109-0.09%1,00020億7771万-1.25%10.990.97
11/261,1351,1351,1101,110+0.45%2,20020億7958万-1.25%110.97
11/191,0941,1051,0941,105+0.09%60020億7021万-1.78%10.950.97
11/161,1011,1041,1011,104-0.18%60020億6834万-1.87%10.940.97
11/151,1061,1061,1061,106-1.25%10020億7209万-1.86%10.960.97
11/131,1071,1201,1041,120+1.08%1,00020億9832万-0.71%11.10.98
11/121,1081,1081,1081,108-0.09%10020億7583万-1.77%10.980.97
11/091,1111,1271,1051,109-1.68%1,60020億7771万-1.77%10.990.97
11/081,1261,1281,1261,128+0.27%20021億1330万-0.18%11.180.99
11/071,1211,1251,1211,125-1.92%20021億768万-0.44%11.150.99
11/021,1281,1471,1281,147+1.68%2,00021億4890万+1.5%11.371.01
10/301,1281,1281,1281,128+0.09%1,00021億1330万-0.18%11.180.99
10/291,1051,1271,0981,127-0.97%70021億1143万-0.27%11.170.99
10/261,1231,1401,1151,138-0.35%3,70021億3204万+0.71%11.281
10/251,1421,1421,1421,142-0.44%40021億3953万+1.15%11.321
10/241,1171,1471,1171,147+2.69%2,20021億4890万+1.68%11.371.01
10/231,1171,1171,1171,117-2.1%40020億9269万-0.89%11.070.98
10/221,1251,1411,1201,141+2.06%2,60021億3766万+1.24%11.311
10/191,1181,1181,1181,118-1.06%10020億9457万-0.71%11.080.98
10/181,1301,1301,1301,130-0.53%1,00021億1705万+0.36%11.20.99
10/171,1191,1361,1191,136+1.52%2,90021億2829万+0.89%11.261
10/161,1201,1201,1191,119-1.15%50020億9644万-0.53%11.090.98
10/121,1001,1321,1001,132+1.8%2,20021億2080万+0.53%11.220.99
10/111,1251,1251,1051,112-1.16%3,70020億8333万-1.16%11.020.98
10/101,1251,1301,1251,125-0.09%1,50021億768万-0.18%11.150.99
10/091,1251,1261,1251,126+0.09%30021億956万0%11.160.99
10/051,1251,1251,1251,1250%20021億768万0%11.150.99
10/041,1231,1251,1231,125-0.88%30021億768万0%11.150.99
10/031,1161,1351,1161,135+0.44%1,50021億2642万+0.98%11.251
10/021,1201,1301,1201,130+0.62%1,40021億1705万+0.62%11.20.99
10/011,1151,1231,1151,123-0.62%20021億394万+0.09%11.130.99
09/281,1281,1301,1281,130-0.7%30021億1705万+0.71%11.20.99
09/271,1201,1381,1201,138+0.62%50021億3204万+1.52%11.281
09/261,1391,1451,1211,131-0.62%1,20021億1892万+0.98%11.210.99
09/251,1381,1381,1381,138+0.09%70021億3204万+1.52%11.281
09/211,1391,1391,1371,137+1.07%20021億3016万+1.43%11.271
09/201,1251,1251,1251,125+0.36%50021億768万+0.36%11.150.99
09/181,1151,1211,1151,121+0.09%40021億19万-0.09%11.110.98
09/131,1301,1331,1201,120+0.09%70020億9832万-0.27%11.10.98
09/121,1201,1201,1191,119-0.09%50020億9644万-0.44%11.090.98
09/111,1201,1201,1201,120+0.45%10020億9832万-0.53%11.10.98
09/101,1151,1151,1151,115-0.71%10020億8895万-1.06%11.050.98
09/071,1231,1241,1231,123+0.18%30021億394万-0.44%11.130.99
09/061,1211,1211,1211,121-0.36%40021億19万-0.71%11.110.98
09/041,1251,1251,1211,125+0.27%90021億768万-0.53%11.150.99
09/031,1211,1221,1211,122-0.71%1,30021億206万-0.97%11.120.98
08/301,1301,1301,1241,130+0.8%40021億1705万-0.35%11.20.99
08/291,1161,1211,1161,121-1.92%20021億19万-1.15%11.110.98
08/271,1391,1501,1371,143+3.07%4,50021億4141万+0.7%11.331
08/241,1091,1091,1091,109+0.09%50020億7771万-2.38%10.990.97
08/231,1081,1081,1081,1080%30020億7583万-2.64%10.980.97
08/221,1271,1271,1081,108-1.07%70020億7583万-2.72%10.980.97
08/211,1191,1201,1191,120+0.99%20020億9832万-1.84%11.10.98
08/171,1051,1371,1051,109+1.09%50020億7771万-2.89%10.990.97
08/161,1151,1321,0971,097-1.7%3,40020億5522万-4.02%10.870.96
08/151,1221,1221,1161,116-0.09%60020億9082万-2.53%11.060.98
08/141,1291,1291,1161,117+0.18%1,80020億9269万-2.62%11.070.98
08/131,1291,1321,1151,115-1.68%1,10020億8895万-2.87%11.050.98
08/101,1161,1461,1161,134-0.53%2,90021億2454万-1.22%11.241
08/091,1581,1601,1401,140-0.87%2,80021億3579万-0.78%11.31
08/081,1571,1571,1451,150-0.69%3,10021億5452万+0.09%11.41.01
08/071,1451,1581,1451,158+1.14%20021億6951万+0.78%11.471.02
08/061,1471,1621,1451,145-0.09%2,60021億4515万-0.26%11.351.01
08/031,1461,1461,1451,1460%80021億4703万-0.17%11.361.01
08/021,1621,1671,1451,146-1.38%5,40021億4703万-0.26%11.361.01
08/011,1621,1631,1621,162+1.48%2,60021億7700万+1.13%11.511.02
07/311,1411,1451,1411,1450%60021億4515万-0.26%11.351.01
07/301,1621,1621,1401,145-1.55%1,50021億4515万-0.17%11.351.01
07/271,1641,1641,1631,163-0.34%20021億7888万+1.39%11.521.02
07/251,1721,1721,1671,167+2.01%2,50021億8637万+1.83%11.561.02
07/241,1381,1501,1341,144+0.35%1,20021億4328万0%11.341
07/231,1571,1571,1401,140-1.47%2,90021億3579万-0.44%11.31
07/201,1461,1571,1461,157+0.43%30021億6763万+1.05%11.461.02
07/191,1591,1601,1471,152-0.69%1,00021億5827万+0.7%11.421.01
07/181,1341,1641,1341,160+1.22%30021億7326万+1.4%11.491.02
07/171,1621,1621,1301,146+0.09%2,00021億4703万+0.17%11.361.01
07/131,1311,1591,1311,145+0.17%1,40021億4515万+0.09%11.351.01
07/121,1361,1481,1361,1430%3,20021億4141万-0.09%11.331
07/111,1441,1471,1401,143-1.04%1,50021億4141万-0.09%11.331
07/101,1601,1621,1551,155+0.26%2,90021億6389万+0.96%11.441.01
07/091,1601,1611,1421,152+1.14%2,60021億5827万+0.79%11.421.01
07/061,1401,1401,1391,139+0.35%50021億3391万-0.35%11.291
07/051,1401,1411,1351,135-1.13%1,10021億2642万-0.7%11.251
07/041,1311,1481,1311,148+0.44%60021億5077万+0.44%11.381.01
07/031,1401,1471,1401,143+0.26%1,00021億4141万0%11.331