株価チャート

2018/07/19～2018/12/11

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
12/112,0152,0931,9551,980-0.3%12,10058億2464万-3.7%10.665.76
12/102,0302,0731,9321,986-6.76%16,00058億4229万-3.69%10.695.78
12/072,1792,2312,1212,130-0.37%8,70062億6590万+3.15%11.476.19
12/062,2262,2262,0302,138-3.95%17,70062億8944万+3.74%11.516.22
12/052,1952,3172,1622,226-2.02%16,00065億4831万+8.16%11.986.47
12/042,3802,3992,2532,272-1.94%13,80066億8363万+10.99%12.236.61
12/032,3982,4392,3032,317-2.97%13,70068億1601万+13.91%12.476.74
11/302,3402,4442,3052,388+2.05%21,60070億2487万+18.57%12.866.94
11/292,5972,6992,2762,340-6.33%94,30068億8367万+16.77%12.66.81
11/282,2632,5102,2632,498+10.38%52,70073億4846万+24.71%13.457.26
11/272,1212,2912,1212,263+10.34%40,40066億5715万+13.26%12.186.58
11/261,9512,0701,9512,051+9.33%16,00060億3350万+2.29%11.045.96
11/221,7521,8951,7521,876+6.23%23,30055億1870万-6.85%10.15.46
11/211,6821,7761,6811,766+1.79%11,40051億9511万-13%9.515.14
11/201,8471,8471,7341,735-6.27%7,70051億391万-15.45%9.345.05
11/191,7341,8531,7341,851+6.99%12,40054億4516万-10.67%9.965.38
11/161,7331,7531,6811,730-1.14%12,30050億8921万-17.22%9.315.03
11/151,7501,7891,6821,750-1.46%6,30051億4804万-17.26%9.425.09
11/141,8561,8991,7721,776-5.43%13,30052億2453万-16.85%9.565.16
11/131,8601,9091,8601,878-4.18%8,80055億2458万-13.1%10.115.46
11/122,0382,0891,9521,960-9.64%21,10057億6581万-10.13%10.555.7
11/092,1102,1692,1102,169+4.28%8,90063億8063万-1.63%11.686.31
11/082,1182,1372,0442,080-0.67%13,10061億1881万-6.39%11.26.05
11/072,1262,1352,0322,094-2.01%8,00061億6000万-6.64%11.276.09
11/062,1602,1662,0932,137+0.09%10,00062億8649万-5.61%11.56.21
11/052,0752,1532,0752,135+2.89%8,10062億8061万-6.56%11.496.21
11/022,0672,1572,0602,075+2.72%10,00061億411万-9.98%11.176.03
11/012,0412,1472,0002,020-2.46%18,00059億4231万-13.23%10.875.87
10/311,9132,0791,9132,071+6.31%13,20060億9234万-12.28%11.156.02
10/301,8521,9481,8521,948-0.26%15,20057億3050万-18.63%10.495.67
10/291,9621,9681,8501,953+8.38%21,00057億4521万-19.66%10.515.68
10/262,1662,2001,8021,802-16.19%24,80053億101万-26.96%9.75.24
10/252,1552,1702,0302,150-6.48%18,80063億2474万-14.41%11.576.25
10/242,3392,3932,2912,299-3.77%5,60067億6306万-9.63%12.386.69
10/232,4032,4402,3032,389-1.53%8,80070億2781万-7.01%12.866.95
10/222,3702,4472,3302,426+6.87%11,70071億3666万-6.33%13.067.06
10/192,2702,2732,2552,270-0.96%4,40066億7774万-13.13%12.226.6
10/182,3002,3182,2882,292-0.26%5,40067億4246万-13.25%12.346.67
10/172,2612,3452,2612,298+1.91%10,20067億6011万-14.03%12.376.68
10/162,2842,2842,2112,255-1.27%11,30066億3362万-16.39%12.146.56
10/152,3702,3702,2612,284-3.42%5,20067億1893万-16.06%12.36.64
10/122,2372,3942,2372,365+4.28%6,90069億5721万-13.97%12.736.88
10/112,2492,3102,2362,268-6.2%17,00066億7186万-18.27%12.216.6
10/102,3822,4402,3712,418+2.03%11,70071億1312万-13.74%13.027.03
10/092,5022,5202,3702,370-7.13%22,50069億7192万-16.22%12.766.89
10/052,5712,5932,5442,552-2.22%10,60075億732万-10.58%13.747.42
10/042,6352,6602,5702,610+0.97%12,50076億7794万-9.09%14.057.59
10/032,6202,6262,5702,585-1.34%8,10076億439万-10.37%13.927.52
10/022,7042,7042,6122,620-1.98%9,70077億735万-9.66%14.17.62
10/012,6322,7482,6322,673+1.79%12,00078億6327万-8.11%14.397.77
10/01株式併合 10→1
09/282,6602,6852,6262,626-1.28%7,00077億2500万-9.95%14.147.64
09/272,7532,7792,6312,660-6.01%25,80078億2502万-8.9%14.327.74
09/262,9152,9152,7202,830-2.75%14,00083億2512万-2.92%15.238.23
09/252,9102,9202,8602,910+1.04%8,80085億6046万+0.03%15.678.46
09/212,8502,9302,8502,880+1.41%7,20084億7221万-0.83%15.58.38
09/202,9302,9502,8302,840-2.74%13,30083億5454万-2.1%15.298.26
09/192,9802,9802,9202,920-1.02%6,50085億8988万+0.65%15.728.49
09/182,9402,9802,9102,950+0.68%10,70086億7813万+1.76%15.888.58
09/142,9702,9802,9002,930+0.34%15,00086億1929万+1.38%15.778.52
09/132,9803,0002,9102,920-2.34%9,50085億8988万+1.04%15.728.49
09/123,0403,0402,9502,990-0.66%12,20087億9580万+3.35%16.18.7
09/113,0103,0803,0103,010-1.31%9,50088億5463万+4.01%16.28.75
09/103,0203,0802,9603,050+4.81%32,20089億7230万+5.43%16.428.87
09/072,8202,9102,7602,910+1.75%7,30085億6046万+0.62%15.678.46
09/062,9602,9602,8402,860-4.03%12,00084億1337万-1.28%15.48.32
09/052,9803,0002,9402,980-1.32%7,90087億6638万+2.55%16.048.67
09/043,0003,0202,9603,020+1.68%6,70088億8405万+3.85%16.268.78
09/033,0503,0502,9702,970-3.26%8,00087億3696万+2.1%15.998.64
08/312,9903,0702,9503,070+2.68%8,60090億3114万+5.46%16.538.93
08/302,9703,0802,9402,990+1.01%20,20087億9580万+2.68%16.18.7
08/292,8903,0002,8802,960+0.68%11,40087億755万+1.37%15.948.61
08/283,0103,0702,9202,940-2%13,00086億4871万+0.34%15.838.55
08/272,8403,0302,7903,000+5.63%19,20088億2522万+2.18%16.158.72
08/242,8502,8902,8202,8400%11,30083億5454万-3.37%15.298.26
08/232,7802,8702,7502,840+4.03%15,40083億5454万-3.66%15.298.26
08/222,5202,8602,5202,730+7.91%31,00080億3095万-7.71%14.77.94
08/212,6902,6902,5202,530-5.95%29,90074億4260万-14.99%13.627.36
08/202,7902,7902,6702,690-3.58%10,70079億1328万-10.21%14.487.82
08/172,7802,8402,7702,790-0.36%4,50082億745万-7.43%15.028.11
08/162,8002,8102,7302,800-1.41%9,00082億3687万-7.53%15.078.14
08/152,8902,9502,8102,840-0.7%7,80083億5454万-6.55%15.298.26
08/142,7202,8602,7202,860+4.76%12,40084億1337万-6.38%15.48.32
08/132,9202,9302,6902,730-7.14%33,50080億3095万-10.96%14.77.94
08/103,0003,0102,9202,940-1.34%14,50086億4871万-4.48%15.838.55
08/093,0103,0102,9702,980-1%8,90087億6638万-3.15%16.048.67
08/083,0003,0903,0003,010+0.33%11,50088億5463万-2.21%16.28.75
08/073,0003,0302,9803,000-0.33%5,70088億2522万-2.66%16.158.72
08/063,0203,0403,0003,010-0.99%4,40088億5463万-2.49%16.28.75
08/033,0803,0803,0203,040-1.3%8,60089億4288万-1.81%16.378.84
08/023,0303,1003,0103,080+1.32%14,20090億6055万-0.81%16.588.96
08/013,0603,0603,0203,0400%5,20089億4288万-2.56%16.378.84
07/313,0203,0502,9903,040+0.33%9,00089億4288万-2.97%16.378.84
07/303,0803,0903,0203,030-2.26%17,70089億1347万-3.44%16.318.81
07/273,1703,1703,0703,100-2.21%8,30091億1939万-1.15%16.699.02
07/263,2103,2303,1303,170-1.25%14,50093億2531万+1.12%17.079.22
07/253,1503,2803,1103,210+3.55%33,90094億4298万+2.52%17.289.34
07/243,0903,1503,0503,100+0.65%11,10091億1939万-0.77%16.699.02
07/233,0503,0903,0203,080+0.33%8,10090億6055万-1.44%16.588.96
07/203,1003,1203,0203,070-0.65%13,60090億3114万-1.92%16.538.93
07/193,1503,2103,0703,090-2.22%13,90090億8997万-1.47%16.648.99