株価チャート

2018/07/30～2018/12/20

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
12/20525558519549+3.2%367,800244億4783万-5.02%-0.96
12/19511535501532+6.19%188,900236億9079万-8.43%-0.93
12/18518518501501-3.84%166,200223億1031万-14.21%-0.88
12/17544544519521-4.93%125,300232億94万-11.39%-0.91
12/14563566547548-2.66%89,200244億329万-7.28%-0.96
12/13561569557563+0.54%66,300250億7127万-5.22%-0.99
12/12550566550560+2.38%73,900249億3767万-5.88%-0.98
12/11557568546547-1.8%117,300243億5876万-8.22%-0.96
12/10578579557557-5.27%132,200248億408万-7.01%-0.98
12/07596609588588-0.84%91,600261億8456万-2.16%-1.03
12/06606614587593-2.95%100,500264億721万-1%-1.04
12/05594611594611+1.16%85,900272億878万+2.17%-1.07
12/04614624599604-2.58%90,800268億9706万+1.34%-1.06
12/03609623605620+2.14%82,700276億957万+4.55%-1.09
11/30611617598607-1.3%82,400270億3066万+2.88%-1.06
11/29623635614615+0.16%175,300273億8691万+4.41%-1.08
11/28605616604614+1.49%116,200273億4238万+4.42%-1.08
11/27595606589605+2.02%127,500269億4159万+3.07%-1.06
11/26587601582593+1.02%70,400264億721万+0.85%-1.04
11/22580592575587+1.38%87,300261億4002万-0.17%-1.03
11/21570590567579-0.17%120,500257億8377万-1.7%-1.01
11/20580602576580-1.69%164,400258億2830万-1.86%-1.02
11/19570591563590+2.08%126,500262億7362万-0.17%-1.03
11/16612613576578-6.02%201,300257億3924万-2.2%-1.01
11/15611638609615+0.33%158,700273億8691万+3.89%-1.08
11/14598628598613+1.16%161,300272億9785万+3.9%-1.07
11/13596613590606-0.16%138,300269億8612万+2.54%-1.06
11/12613623604607+0.66%135,700270億3066万+2.71%-1.06
11/095966105966030%143,300268億5253万+1.69%-1.06
11/08609620602603+0.17%226,600268億5253万+1.52%-1.06
11/07571614556602+4.51%500,200268億800万+0.84%-1.05
11/06592597561576-8.86%664,000256億5018万-3.84%-1.01
11/05599642586632+5.86%400,900281億4395万+4.98%-1.11
11/02558599558597+7.18%337,900265億8534万-1.16%-1.05
11/015015575015570%480,100248億408万-8.09%-0.98
10/31555570547557+1.46%247,500248億408万-8.84%-0.98
10/30512550511549+3.2%247,200244億4783万-10.88%-0.96
10/29558560527532-4.14%227,500236億9079万-14.19%-0.93
10/26581590548555-2.8%186,100247億1501万-11.2%-0.97
10/25583587570571-4.52%265,800254億2752万-9.37%-1
10/246086095905980%107,500266億2987万-5.38%-1.05
10/23617618597598-3.55%110,800266億2987万-5.68%-1.05
10/22604625598620+2.65%142,500276億957万-2.36%-1.09
10/19611611597604-1.79%92,500268億9706万-4.88%-1.06
10/18608619601615+0.99%135,400273億8691万-3.3%-1.08
10/17600611600609+3.75%130,200271億1972万-4.25%-1.07
10/16590592581587+0.17%114,000261億4002万-7.85%-1.03
10/15596603583586-2.17%164,300260億9549万-8.15%-1.03
10/12572600572599+3.1%169,800266億7440万-6.55%-1.05
10/11585595575581-6.59%325,300258億7284万-9.5%-1.02
10/10632637614622-0.64%118,000276億9863万-3.57%-1.09
10/09630633624626-1.26%134,700278億7676万-3.1%-1.1
10/05641647632634-2.46%151,800282億3301万-2.16%-1.11
10/04660662641650-0.91%181,700289億4551万+0.15%-1.14
10/03654663647656+0.31%131,400292億1270万+1.08%-1.15
10/02670672652654-1.95%158,400291億2364万+0.62%-1.15
10/016666776626670%115,300297億255万+2.62%-1.17
09/28667676660667+1.37%110,700297億255万+2.77%-1.17
09/27689691657658-4.36%195,900293億177万+1.54%-1.15
09/26675694675688+1.62%219,200306億3771万+6.5%-1.21
09/25659681653677+3.04%290,400301億4787万+5.12%-1.19
09/21657664655657+0.77%164,300292億5723万+2.34%-1.15
09/20655659643652-1.51%183,000290億3458万+1.72%-1.14
09/19651670649662+3.28%374,200294億7989万+3.44%-1.16
09/186316556286410%177,600285億4473万+0.31%-1.12
09/14631643628641+2.4%151,500285億4473万+0.47%-1.12
09/13618635618626+1.46%171,000278億7676万-1.88%-1.1
09/12623634614617-0.64%172,800274億7597万-3.44%-1.08
09/11626628617621-0.8%140,500276億5410万-3.12%-1.09
09/10621632617626+0.64%133,500278億7676万-2.34%-1.1
09/07625627614622-1.27%134,100276億9863万-2.96%-1.09
09/06640643628630-2.02%213,700280億5488万-1.87%-1.1
09/05635647635643+0.63%162,200286億3379万+0.16%-1.13
09/04640648635639-0.47%236,800284億5567万-1.24%-1.12
09/03655665635642-2.73%637,100285億8926万-2.58%-1.12
08/31658666656660-1.2%122,400293億9083万-1.64%-1.16
08/30674675656668+0.45%215,500297億4708万-2.2%-1.17
08/29651671651665+1.22%243,600296億1349万-4.18%-1.17
08/28676681651657-2.95%356,300292億5723万-6.94%-1.15
08/27660679655677+3.36%403,700301億4787万-5.58%-1.19
08/24642655641655+1.71%209,400291億6817万-9.9%-1.15
08/23635649635644+2.06%320,200286億7832万-12.74%-1.13
08/22621636606631+2.44%340,200280億9941万-15.87%-1.11
08/21621631614616-2.38%242,200274億3144万-19.16%-1.08
08/20636650629631-0.79%242,700280億9941万-18.58%-1.11
08/17612636611636+2.91%305,900283億2207万-19.08%-1.11
08/16625629612618-2.52%352,100275億2050万-22.36%-1.08
08/15641655627634-1.09%380,500282億3301万-21.34%-1.11
08/14627643626641+3.72%308,200285億4473万-21.45%-1.12
08/13626637617618-2.68%310,400275億2050万-25.27%-1.08
08/10658663629635-2.91%460,600282億7754万-24.13%-1.11
08/09656665648654+0.46%501,400291億2364万-22.6%-1.15
08/08635658634651+2.52%589,100289億9005万-23.68%-1.14
08/07628635625635+1.11%315,100282億7754万-26.42%-1.11
08/06634642621628-0.95%826,300279億6582万-28.06%-1.1
08/03635648630634+0.96%1,317,100282億3301万-28.36%-1.11
08/02648676628628-19.28%3,835,600279億6582万-29.99%-1.1
08/01778778778778-16.16%44,200346億4555万-14.32%-1.36
07/31926935908928-2.01%245,000413億2529万+1.64%-1.63
07/30956959938947-2.07%235,900421億7139万+3.84%-1.66