株価チャート

2018/07/11～2018/12/04

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
12/04234238228237+1.28%1,879,300322億3018万+8.72%-11.03
12/03219245219234+7.34%5,427,700318億2220万+7.83%-10.89
11/30213218212218+2.83%1,178,800296億4633万+0.46%-10.14
11/29216216212212-0.47%747,200288億3037万-2.3%-9.86
11/28214216212213-0.47%1,041,600289億6636万-2.29%-9.91
11/27213216212214+1.42%835,500291億236万-2.28%-9.96
11/26208213208211+0.96%733,000286億9438万-3.65%-9.82
11/222102102062090%776,100284億2239万-5%-9.72
11/212062112062090%1,237,900284億2239万-5.43%-9.72
11/20203211202209+0.97%884,000284億2239万-6.28%-9.72
11/19201209199207+2.99%1,107,800281億5041万-7.59%-9.63
11/16208208201201-3.37%1,271,100273億3446万-10.67%-9.35
11/15210212208208-1.89%1,574,600282億8640万-7.96%-9.68
11/14215225212212+1.44%4,373,800288億3037万-6.61%-9.86
11/13201215197209+7.73%4,915,500284億2239万-8.33%-9.72
11/12214216193194-9.77%7,006,100263億8251万-15.65%-9.03
11/09230235214215-7.73%4,707,900292億3835万-6.93%-10
11/08236238231233+1.3%966,200316億8621万+0.43%-10.84
11/07240242230230-3.36%1,259,500312億7823万-1.29%-10.7
11/06233241232238+3.03%1,331,900323億6617万+1.71%-11.07
11/05229233226231+0.43%730,700314億1423万-1.7%-10.75
11/02230231226230+0.88%740,600312億7823万-2.54%-10.7
11/01228229224228+0.44%602,400310億625万-3.8%-10.61
10/31226231224227+1.79%1,388,800308億7026万-4.62%-10.56
10/30213231211223+3.24%2,905,100303億2629万-6.69%-10.38
10/29222226216216-3.14%1,536,100293億7434万-10%-10.05
10/26226230221223-0.45%1,315,800303億2629万-7.85%-10.38
10/25226228223224-3.86%1,509,400304億6228万-7.82%-10.42
10/24233235230233+0.87%755,100316億8621万-4.51%-10.84
10/23229232229231+0.43%628,300314億1423万-5.33%-10.75
10/22230233227230+0.44%902,400312億7823万-5.74%-10.7
10/19234235229229-4.18%1,854,400311億4224万-6.15%-10.65
10/18243245239239-1.65%587,800325億216万-2.45%-11.12
10/17241249239243+2.53%1,071,500330億4613万-0.82%-11.31
10/16233238233237+1.28%674,800322億3018万-3.27%-11.03
10/15237238232234-1.27%775,600318億2220万-4.49%-10.89
10/12231238230237+1.72%1,349,200322億3018万-3.27%-11.03
10/11235237230233-4.12%2,232,000316億8621万-4.9%-10.84
10/10242248241243+1.67%987,800330億4613万-1.22%-11.31
10/092372412352390%797,800325億216万-2.85%-11.12
10/05240242238239-0.83%891,200325億216万-3.24%-11.12
10/04247249241241-1.63%1,177,600327億7415万-2.43%-11.21
10/03252254245245-2.78%1,217,800333億1812万-0.81%-11.4
10/02258261252252-1.95%1,743,700342億7007万+2.02%-11.72
10/01257258253257+0.39%600,000349億5003万+4.05%-11.96
09/282602612542560%1,190,300348億1403万+4.07%-11.91
09/27261262253256-1.92%1,435,500348億1403万+4.49%-11.91
09/26258261255261+1.56%1,005,600354億9400万+6.97%-12.14
09/25252257252257+1.98%1,089,100349億5003万+5.76%-11.96
09/21252254250252+1.61%1,174,500342億7007万+4.13%-11.72
09/20252255247248-1.59%868,300337億2610万+2.9%-11.54
09/19249252247252+2.02%1,533,400342億7007万+5%-11.72
09/18237247237247+3.35%1,272,900335億9010万+2.92%-11.49
09/14237241236239+0.84%807,000325億216万0%-11.12
09/13232238232237+2.6%807,700322億3018万-1.25%-11.03
09/12237239230231-3.75%1,520,600314億1423万-3.75%-10.75
09/11243244239240-1.23%593,300326億3816万-0.41%-11.17
09/10239246239243+1.67%689,400330億4613万+0.41%-11.31
09/07237240236239-0.83%771,600325億216万-1.24%-11.12
09/06244246239241-1.63%1,067,400327億7415万-0.82%-11.21
09/05243248243245+0.82%729,400333億1812万+0.41%-11.4
09/04246247242243-1.22%917,200330億4613万-0.82%-11.31
09/03254254245246-3.15%1,233,600334億5411万-0.4%-11.45
08/31245257245254+2.42%1,930,600345億4205万+2.42%-11.82
08/30254255247248-1.59%1,244,700337億2610万-0.4%-11.54
08/29245252245252+3.28%1,263,800342億7007万+0.8%-11.72
08/282602612442440%3,218,200331億8213万-2.4%-11.35
08/27237247235244+3.83%1,234,300331億8213万-2.79%-11.35
08/24235237231235+1.29%738,400319億5820万-6.75%-10.93
08/23237239231232-2.11%702,300315億5022万-8.3%-10.79
08/22228239228237+3.49%1,001,900322億3018万-6.69%-11.03
08/21230233228229-1.72%666,100311億4224万-10.2%-10.65
08/20235237231233-0.85%751,900316億8621万-8.98%-10.84
08/17230235229235+3.52%809,300319億5820万-8.56%-10.93
08/16228230225227-2.16%1,687,600308億7026万-12.02%-10.56
08/15242242231232-2.52%1,607,400315億5022万-10.42%-10.79
08/14238242237238-0.42%1,838,700323億6617万-8.46%-11.07
08/13246247239239-3.63%1,711,000325億216万-8.43%-11.12
08/10252254248248-1.98%1,736,300337億2610万-4.98%-11.54
08/09250255250253+1.2%807,000344億606万-3.07%-11.77
08/08250255250250-0.79%1,377,200339億9808万-4.58%-11.63
08/07252253250252+0.4%1,112,100342億7007万-3.82%-11.72
08/06240255240251-7.38%6,324,400341億3407万-4.2%-11.68
08/03272273268271-0.37%1,946,700368億5392万+3.04%-12.61
08/02272277272272+0.37%2,116,900369億8991万+3.42%-12.66
08/01278279269271-1.81%2,176,700368億5392万+3.04%-12.61
07/31274281273276+1.47%3,370,800375億3388万+4.94%-12.84
07/302692762682720%1,404,900369億8991万+3.03%-12.66
07/27276276266272-0.73%2,714,500369億8991万+2.64%-12.66
07/26271279270274+1.48%2,803,200372億6190万+3.01%-12.75
07/25267273263270+1.5%2,193,200367億1793万+1.12%-12.56
07/24260271257266+3.91%2,905,800361億7396万-0.75%-12.38
07/23258258251256-2.29%1,952,300348億1403万-5.19%-11.91
07/20265268259262-1.5%3,025,900356億2999万-4.38%-12.19
07/19279282265266-1.48%7,498,000361億7396万-3.97%-12.38
07/18250275249270+8.87%7,058,600367億1793万-3.23%-12.56
07/17253253248248-1.98%2,176,800337億2610万-10.47%-11.54
07/132562562512530%1,778,700344億606万-8.66%-11.77
07/12253256248253+0.8%2,323,400344億606万-8.33%-11.77
07/11254254245251-1.95%3,307,600341億3407万-8.73%-11.68