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
12/04295311287308+1.99%354,70046億2000万+8.07%-6.25
12/03262336262302+17.51%1,364,00045億3000万+5.96%-6.13
11/30260264252257-1.53%67,50038億5500万-10.14%-5.22
11/29249263245261+6.97%90,40039億1500万-9.69%-5.3
11/28244280240244+2.09%308,10036億6000万-16.72%-4.95
11/27249253238239-3.63%81,00035億8500万-20.07%-4.85
11/26255259248248-3.88%144,40037億2000万-18.42%-5.04
11/22276287256258-11.64%511,90038億7000万-16.5%-5.24
11/21232300232292+30.36%2,077,70043億8000万-6.71%-5.93
11/20242243220224-7.44%141,50033億6000万-29.11%-4.55
11/19248250232242+5.22%102,00036億3000万-24.84%-4.91
11/16261261230230+0.44%252,50034億5000万-29.88%-4.67
11/15236239216229-14.55%197,10034億3500万-31.44%-4.65
11/14270279265268-16.51%162,00040億2000万-21.18%-5.44
11/13318322316321-0.62%20,90048億1500万-7.23%-6.52
11/12322330319323-0.31%13,30048億4500万-7.45%-6.56
11/09320327320324+1.57%10,50048億6000万-8.22%-6.58
11/08326327319319-1.24%18,70047億8500万-10.64%-6.48
11/073273273213230%7,40048億4500万-10.53%-6.56
11/06324332321323-1.22%13,70048億4500万-11.51%-6.56
11/05317329317327+2.83%17,10049億500万-11.38%-6.64
11/023213263143180%21,40047億7000万-14.75%-6.46
11/01318357313318-2.45%73,30047億7000万-15.65%-6.46
10/31298326298326+9.03%47,20048億9000万-14.44%-6.62
10/30292307282299-2.92%73,40044億8500万-22.34%-6.07
10/29325339308308-5.23%24,30046億2000万-21.03%-6.25
10/26356356315325-4.41%36,80048億7500万-17.51%-6.6
10/25360364337340-7.86%62,60051億-14.57%-6.9
10/24372374369369-1.07%9,70055億3500万-7.75%-7.49
10/233753753693730%10,80055億9500万-7.21%-7.57
10/22364379364373+3.04%27,60055億9500万-7.67%-7.57
10/19366368362362-3.21%16,60054億3000万-10.84%-7.35
10/18370374367374+1.08%8,30056億1000万-8.33%-7.59
10/17373378366370-0.8%27,40055億5000万-9.54%-7.51
10/163753793673730%9,50055億9500万-9.02%-7.57
10/15384384370373-3.37%21,50055億9500万-9.47%-7.57
10/12401401382386-2.53%38,40057億9000万-6.76%-7.84
10/11400405387396-2.94%41,50059億4000万-4.58%-8.04
10/10412413406408+0.25%8,30061億2000万-1.92%-8.28
10/09407409404407-0.49%10,60061億500万-2.63%-8.26
10/05411414407409-2.15%8,80061億3500万-2.39%-8.3
10/04422424418418-1.42%6,80062億7000万-0.71%-8.49
10/03422424420424-0.47%6,40063億6000万+0.47%-8.61
10/02440440422426-0.23%10,20063億9000万+0.95%-8.65
10/01422428422427+0.71%5,50064億500万+1.18%-8.67
09/28431433422424+0.24%5,70063億6000万+0.47%-8.61
09/27427428418423-0.24%10,40063億4500万+0.48%-8.59
09/264294324244240%12,70063億6000万+0.71%-8.61
09/25432432418424+1.92%18,60063億6000万+0.95%-8.61
09/21412416408416+1.96%49,90062億4000万-0.72%-8.45
09/20412412407408-1.21%4,80061億2000万-2.63%-8.28
09/19410419409413+1.23%7,70061億9500万-1.67%-8.39
09/18415415405408-2.16%6,50061億2000万-2.86%-8.28
09/14413417401417+0.24%6,60062億5500万-1.18%-8.47
09/134164194114160%1,70062億4000万-2.12%-8.45
09/12415419412416+0.73%4,30062億4000万-2.8%-8.45
09/11414436409413+0.98%44,10061億9500万-4.4%-8.39
09/10403410403409+1.24%6,00061億3500万-5.76%-8.3
09/07406406403404-0.98%6,20060億6000万-7.55%-8.2
09/06417423406408-2.63%11,90061億2000万-7.48%-8.28
09/05420425415419-0.71%4,80062億8500万-5.63%-8.51
09/04429429422422-1.17%6,20063億3000万-5.59%-8.57
09/03445448426427-4.04%11,30064億500万-5.11%-8.67
08/31441446440445+0.45%5,90066億7500万-1.98%-9.03
08/30446450439443-0.45%11,50066億4500万-2.85%-8.99
08/29440472437445+0.23%48,50066億7500万-3.26%-9.03
08/28441445433444+1.37%7,30066億6000万-3.69%-9.01
08/27444444432438+2.34%6,70065億7000万-5.19%-8.89
08/24430440422428+3.13%15,10064億2000万-7.56%-8.69
08/23408418408415+1.97%5,50062億2500万-10.56%-8.43
08/22401407400407+0.49%3,70061億500万-12.47%-8.26
08/21401407399405+1%16,90060億7500万-13.28%-8.22
08/20412416399401-2.67%18,70060億1500万-14.32%-8.14
08/17415420411412-1.2%18,70061億8000万-12.34%-8.36
08/16420420415417-1.65%13,60062億5500万-11.65%-8.47
08/15425433422424+0.24%18,30063億6000万-10.36%-8.61
08/14437437415423-4.08%56,50063億4500万-10.76%-8.59
08/13465470431441-11.27%54,00066億1500万-7.16%-8.95
08/10495501491497+0.4%16,40074億5500万+4.85%-10.09
08/09485504475495-3.13%20,40074億2500万+5.1%-10.05
08/08480511471511+7.35%32,70076億6500万+8.96%-10.37
08/07481483472476-0.83%9,90071億4000万+1.93%-9.66
08/06488488471480-2.44%26,40072億+2.78%-9.75
08/03495500491492-0.4%10,70073億8000万+5.13%-9.99
08/02492509492494-0.2%14,80074億1000万+5.78%-10.03
08/01490505490495-1%21,10074億2500万+6.45%-10.05
07/31510510497500-2.34%13,00075億+7.76%-10.15
07/30523526506512+1.79%24,80076億8000万+10.34%-10.4
07/27530539502503-6.16%68,50075億4500万+8.64%-10.21
07/26498566496536+10.29%360,90080億4000万+15.77%-10.88
07/25464527464486+4.07%104,80072億9000万+5.42%-9.87
07/24450491450467+4.24%31,20070億500万+1.08%-9.48
07/23451454448448-1.1%8,60067億2000万-3.45%-9.1
07/20446454446453-0.22%14,10067億9500万-3%-9.2
07/19450457448454+1.11%6,80068億1000万-3.61%-9.22
07/18441450441449+2.05%9,10067億3500万-5.47%-9.12
07/17453453435440-3.08%13,40066億-8.14%-8.93
07/13451456448454+0.44%14,00068億1000万-6%-9.22
07/12439459439452+2.96%11,60067億8000万-7.19%-9.18
07/11453453439439-3.73%26,10065億8500万-10.59%-8.91