株価チャート

2018/07/20～2018/12/12

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
12/12370390366375+1.9%45,00058億5000万-11.14%244.310.57
12/11391392359368-4.17%43,90057億4080万-13.21%239.750.56
12/10401401376384-4%58,00059億9040万-10.07%250.170.58
12/07410414400400-4.31%51,00062億4000万-6.54%260.590.61
12/06423428414418-1.65%24,70065億2080万-2.34%272.320.64
12/05427433424425-3.19%26,50066億3000万-0.93%276.880.65
12/044404424354390%26,90068億4840万+2.33%2860.67
12/03443443437439-0.9%21,40068億4840万+2.57%2860.67
11/30442443431443+0.68%79,10069億1080万+3.5%288.610.67
11/29448450437440-1.35%27,40068億6400万+2.8%286.650.67
11/28435449435446+1.59%24,60069億5760万+3.96%290.560.68
11/27426440419439+3.05%31,60068億4840万+2.09%2860.67
11/26440440423426-2.29%30,00066億4560万-1.39%277.530.65
11/22419436411436+4.56%34,20068億160万+0.46%284.050.66
11/21406419403417+0.72%21,80065億520万-4.14%271.670.63
11/204104154084140%12,00064億5840万-5.48%269.710.63
11/19410414408414+1.22%13,80064億5840万-5.91%269.710.63
11/16413415408409-1.68%12,10063億8040万-7.26%266.460.62
11/154084184084160%19,70064億8960万-6.31%271.020.63
11/14419421415416-0.72%12,60064億8960万-6.73%271.020.63
11/13422425416419-3.01%13,10065億3640万-6.47%272.970.64
11/12437441432432-2.04%13,70067億3920万-4.21%281.440.66
11/094424434354410%24,80068億7960万-2.65%287.30.67
11/08452461441441-1.78%29,70068億7960万-3.29%287.30.67
11/07431455431449+4.18%43,40070億440万-1.97%292.520.68
11/06437437429431-0.92%21,40067億2360万-6.3%280.790.65
11/05417438417435+5.84%49,70067億8600万-6.25%283.40.66
11/02413417407411-0.96%31,30064億1160万-11.99%267.760.62
11/01420421410415-2.58%38,40064億7400万-11.7%270.370.63
10/31403426397426-0.23%71,50066億4560万-10.13%277.530.65
10/30406439406427+2.4%91,70066億6120万-10.48%278.180.65
10/29436439415417-5.23%61,10065億520万-13.13%271.670.63
10/26446453440440-0.68%46,50068億6400万-9.09%286.650.67
10/25450454442443-6.54%62,20069億1080万-9.03%288.610.67
10/24464475460474+1.5%20,40073億9440万-3.07%308.80.72
10/23477477466467-3.11%20,40072億8520万-4.69%304.240.71
10/22470489470482+2.99%39,90075億1920万-1.83%314.020.73
10/19474474463468-2.09%15,90073億80万-4.68%304.890.71
10/18475491473478+1.06%29,10074億5680万-3.04%311.410.73
10/17466479466473+1.94%25,10073億7880万-4.25%308.150.72
10/16459465459464+0.65%17,30072億3840万-6.45%302.290.71
10/15468469460461-1.5%25,80071億9160万-7.43%300.330.7
10/12460473458468+1.08%32,80073億80万-6.59%304.890.71
10/11459470457463-3.74%51,60072億2280万-7.95%301.640.7
10/10485489480481-0.82%13,50075億360万-4.94%313.360.73
10/09490492484485-1.62%37,30075億6600万-4.72%315.970.74
10/05498499493493-1.6%24,50076億9080万-3.71%321.180.75
10/04502508496501+0.8%20,70078億1560万-2.72%326.390.76
10/03506510497497-2.93%46,40077億5320万-3.5%323.790.76
10/02519529511512-0.97%34,20079億8720万-0.58%333.560.78
10/01506519504517+2.58%68,00080億6520万+0.58%336.820.79
09/285065095005040%35,70078億6240万-1.75%328.350.77
09/27510510504504-0.79%18,40078億6240万-1.75%328.350.77
09/26503510502508-0.2%19,40079億2480万-0.59%330.950.77
09/25505510496509+1.19%40,70079億4040万+0.2%331.610.77
09/21504515502503-0.2%40,60078億4680万-0.59%327.70.76
09/20510510493504-0.59%38,40078億6240万+0.2%328.350.77
09/19500515500507+1.81%42,00079億920万+1%330.30.77
09/18494500491498-0.4%28,20077億6880万-0.4%324.440.76
09/14500512499500+0.81%42,20078億+0.2%325.740.76
09/13480503480496+2.06%49,00077億3760万-0.4%323.140.75
09/12507507483486-4.14%39,90075億8160万-2.41%316.620.74
09/11509510505507-0.59%21,70079億920万+1.6%330.30.77
09/10508518500510-0.39%31,90079億5600万+2.41%332.260.78
09/07517517512512-1.54%29,60079億8720万+3.02%333.560.78
09/06536536519520-2.26%53,30081億1200万+4.63%338.770.79
09/05541554532532-0.93%78,60082億9920万+7.26%346.590.81
09/04524557524537+2.48%134,20083億7720万+8.48%349.850.82
09/03547547521524-4.2%59,30081億7440万+5.86%341.380.8
08/31547555546547-2.84%62,80085億3320万+10.51%356.360.83
08/30575579545563-1.4%159,40087億8280万+13.28%366.790.86
08/29506598501571+13.97%613,90089億760万+14.89%3720.87
08/28495506490501+1.21%55,20078億1560万+1.21%326.390.76
08/27497504485495+1.02%59,10077億2200万0%322.480.75
08/24500514485490-1.61%87,50076億4400万-1.01%319.230.74
08/23510512489498-3.3%237,20077億6880万+0.4%324.440.76
08/22434515432515+18.39%507,70080億3400万+3.83%335.510.78
08/21440441434435-1.81%39,20067億8600万-12.12%283.40.66
08/20440448436443-0.23%36,30069億1080万-10.87%288.610.67
08/17453453440444-1.55%68,80069億2640万-11.02%289.260.67
08/16457457445451-2.17%47,30070億3560万-10.16%293.820.69
08/15470470458461-2.33%27,90071億9160万-8.53%300.330.7
08/14465473464472+1.29%24,50073億6320万-6.53%307.50.72
08/13484484462466-4.12%59,50072億6960万-8.09%303.590.71
08/10494497484486-1.22%38,20075億8160万-4.33%316.620.74
08/09495495487492-0.61%51,60076億7520万-3.15%320.530.75
08/08490497488495+0.61%35,10077億2200万-2.56%322.480.75
08/07486494482492+0.2%41,70076億7520万-3.34%320.530.75
08/06488498487491-0.41%28,30076億5960万-3.73%319.880.75
08/03508509492493-2.95%49,30076億9080万-3.9%321.180.75
08/02515523507508-1.55%44,40079億2480万-1.36%330.950.77
08/015175215095160%96,30080億4960万0%336.170.78
07/31523529516516-1.53%81,20080億4960万-0.19%336.170.78
07/30520538511524-12.67%321,90081億7440万+0.96%341.380.8
07/27578610573600+6.57%284,10093億6000万+15.16%390.890.91
07/26548564534563+4.26%100,10087億8280万+8.27%366.790.86
07/25511558511540+7.78%196,60084億2400万+3.65%351.80.82
07/24500503498501+1.42%18,00078億1560万-4.02%326.390.76
07/23503503494494-1%16,00077億640万-5.9%321.830.75
07/20500506499499-0.2%22,60077億8440万-5.85%325.090.76