株価チャート

2018/07/26～2018/12/18

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
12/18660661628642-3.31%46,200315億5704万-8.55%4.870.42
12/17673673660664-1.34%15,700326億3844万-5.95%5.040.44
12/14681681658673-1.17%19,900330億8083万-4.94%5.110.45
12/13664683663681+3.81%21,900334億7406万-4.08%5.170.45
12/12668669656656+0.61%15,600322億4520万-7.99%4.980.43
12/11683687650652-4.96%51,700320億4859万-8.81%4.950.43
12/10701703681686-2%25,600337億1983万-4.46%5.210.45
12/07693705693700-0.85%17,600344億799万-2.64%5.310.46
12/06705708701706-0.42%6,000347億292万-1.81%5.360.47
12/05709718692709-0.84%24,900348億5038万-1.25%5.380.47
12/04716723714715-1.11%9,600351億4531万-0.42%5.430.47
12/03730732720723+0.56%11,400355億3854万+0.84%5.490.48
11/30713726712719+0.98%10,700353億4192万+0.56%5.460.48
11/29718721712712-0.14%18,000349億9784万-0.28%5.410.47
11/28712719711713+0.85%4,700350億4700万-0.14%5.410.47
11/27716716704707-0.7%16,700347億5207万-0.84%5.370.47
11/26737737712712-1.25%14,800349億9784万+0.14%5.410.47
11/22716725704721+2.12%16,200354億4023万+1.55%5.470.48
11/21711716705706-1.94%13,300347億292万-0.28%5.360.47
11/20724731710720+0.28%14,600353億9108万+1.84%5.470.48
11/19726728718718-1.24%10,400352億9277万+1.84%5.450.48
11/16727736712727+0.83%10,100357億3516万+3.27%5.520.48
11/15721721711721+0.14%11,200354億4023万+2.56%5.470.48
11/14732732717720-2.7%12,200353億9108万+2.71%5.470.48
11/13726742712740-1.46%32,100363億7416万+5.41%5.620.49
11/12740765738751+3.87%49,900369億1486万+7.13%5.70.5
11/09731731718723-0.14%13,900355億3854万+3.14%5.490.48
11/08735740724724-1.36%13,700355億8770万+3.28%5.50.48
11/07718735718734+2.66%24,900360億7924万+4.56%5.570.49
11/06715723710715-0.56%11,700351億4531万+1.56%5.430.47
11/05709721709719+0.84%10,200353億4192万+1.84%5.460.48
11/02709721704713+1.57%17,000350億4700万+0.85%5.410.47
11/01698705693702+0.57%4,300345億630万-0.99%5.330.46
10/31699705689698+1.31%30,300343億968万-1.83%5.30.46
10/30680705676689+0.44%29,500338億6730万-3.5%5.230.46
10/29692704681686-0.44%14,400337億1983万-4.32%5.210.45
10/26689690671689+1.47%36,000338億6730万-4.17%5.230.46
10/25708708677679-6.99%47,500333億7575万-5.83%5.160.45
10/24675735675730+8.15%71,400358億8262万+0.97%5.540.48
10/23675678673675+0.3%12,100331億7914万-6.64%5.120.45
10/226936936726730%14,100330億8083万-7.17%5.110.45
10/19673677671673-0.74%8,200330億8083万-7.3%5.110.45
10/18676687676678+0.3%29,400333億2660万-6.87%5.150.45
10/176866926766760%22,200332億2829万-7.4%5.130.45
10/16672686672676-0.15%36,500332億2829万-7.52%5.130.45
10/15704710672677-3.56%41,300332億7744万-7.51%5.140.45
10/12682710682702+1.3%7,300345億630万-4.36%5.330.46
10/11687698683693-4.41%48,500340億6391万-5.59%5.260.46
10/10735735720725+0.42%31,800356億3685万-1.36%5.50.48
10/09727741722722-2.7%29,600354億8939万-1.77%5.480.48
10/05741748735742-0.27%32,500364億7247万+0.95%5.630.49
10/04748757739744-0.93%38,900365億7078万+1.22%5.650.49
10/03755766735751-2.34%47,400369億1486万+2.18%5.70.5
10/02768773760769+0.13%21,600377億9964万+4.48%5.840.51
10/01750773750768+2.26%18,800377億5048万+4.35%5.830.51
09/28760760745751+0.54%20,900369億1486万+2.04%5.70.5
09/27766766747747-3.24%20,700367億1824万+1.49%5.670.49
09/26787787763772+0.26%74,500379億4710万+5.03%5.860.51
09/25747775742770+1.58%40,200378億4879万+4.9%5.850.51
09/21735758734758+3.55%55,200372億5894万+3.41%5.760.5
09/20743745731732-1.08%49,700359億8093万0%5.560.48
09/19740761732740+0.68%57,000363億7416万+0.95%5.620.49
09/18722753722735+0.55%31,500361億2839万+0.27%5.580.49
09/14716740716731+1.81%15,000359億3178万-0.27%5.550.48
09/13709724709718+1.41%6,400352億9277万-2.18%5.450.48
09/12718721707708-1.67%17,000348億123万-3.93%5.380.47
09/11723727716720-0.55%8,800353億9108万-2.57%5.470.48
09/10710735703724+1.97%26,800355億8770万-2.56%5.50.48
09/07707719704710+1%25,200348億9954万-4.95%5.390.47
09/067017207017030%29,300345億5546万-6.39%5.340.47
09/05702723702703-0.28%25,100345億5546万-7.01%5.340.47
09/04727727703705-1.67%24,400346億5376万-7.48%5.350.47
09/03721725717717-2.05%21,700352億4362万-6.52%5.440.47
08/31735735732732-0.41%17,300359億8093万-5.18%5.560.48
08/30743743730735-0.27%24,400361億2839万-5.28%5.580.49
08/29747749737737-0.81%18,000362億2670万-5.51%5.60.49
08/28773776743743-3.63%17,700365億2163万-5.11%5.640.49
08/27786786768771-0.13%25,500378億9795万-1.91%5.850.51
08/24770774754772+0.65%21,500379億4710万-2.15%5.860.51
08/23741776741767+2.95%49,600377億133万-3.03%5.820.51
08/22731757731745+2.05%17,400366億1994万-6.05%5.660.49
08/21734739718730-1.88%19,000358億8262万-8.29%5.540.48
08/20745746740744-0.27%14,000365億7078万-7%5.650.49
08/17727747727746+2.61%14,500366億6909万-7.21%5.660.49
08/16731734724727-3.58%24,700357億3516万-9.91%5.520.48
08/15745758740754+1.89%9,000370億6232万-7.03%5.720.5
08/14745745731740+0.54%13,800363億7416万-9.2%5.620.49
08/13760763728736-5.03%23,500361億7755万-10.13%5.590.49
08/10808808770775-0.39%23,800380億9456万-5.83%5.880.51
08/09764778752778+1.43%29,800382億4203万-5.81%5.910.51
08/08742769725767-6.12%89,800377億133万-7.48%5.820.51
08/078138248118170%33,500401億5904万-1.8%6.20.54
08/06815833810817-0.12%30,300401億5904万-2.04%6.20.54
08/03827833816818-1.68%26,800402億820万-2.27%6.210.54
08/02843846827832-1.3%34,800408億9636万-0.95%6.320.55
08/01847847826843+0.24%29,900414億3705万+0.12%6.40.56
07/31835847835841+0.24%24,200413億3875万-0.36%6.390.56
07/30835840832839+0.84%44,300412億4044万-0.71%6.370.56
07/27830834826832+0.73%44,500408億9636万-1.89%6.320.55
07/26832832818826+0.85%51,500406億143万-2.71%6.270.55