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
12/18541542540540-1.1%19,700133億5607万-6.57%11.380.42
12/17552552546546-1.09%13,800135億447万-5.86%11.510.42
12/14554555552552-0.54%33,500136億5287万-5.32%11.630.42
12/13553560553555-0.89%29,200137億2707万-4.97%11.70.43
12/12564566560560+0.72%17,900138億5074万-4.27%11.80.43
12/11573574556556-2.63%9,000137億5180万-5.12%11.720.43
12/10589589569571-1.38%20,700141億2280万-2.73%12.030.44
12/07574584573579+1.05%15,900143億2067万-1.36%12.20.45
12/06588588573573-2.39%16,800141億7227万-2.22%12.080.44
12/05585592585587-0.51%12,400145億1854万+0.17%12.370.45
12/04599606590590-1.67%13,500145億9274万+0.51%12.440.45
12/03595602592600+0.84%9,400148億4007万+2.56%12.650.46
11/30593597584595+1.54%13,100147億1641万+2.23%12.540.46
11/295875945865860%18,000144億9381万+0.86%12.350.45
11/28600600586586-1.68%12,200144億9381万+0.86%12.350.45
11/27593598583596+1.02%18,300147億4114万+2.76%12.560.46
11/26599602590590-1.01%14,000145億9274万+1.72%12.440.45
11/22592599581596+0.85%12,600147億4114万+2.76%12.560.46
11/215815945795910%9,000146億1747万+1.72%12.460.45
11/20597598588591-1.01%13,500146億1747万+1.72%12.460.45
11/19582597579597+3.29%20,000147億6587万+2.75%12.580.46
11/16574580574578+1.23%10,500142億9594万-0.52%12.180.44
11/15580583571571-1.21%11,800141億2280万-1.89%12.030.44
11/14589589578578-1.37%10,800142億9594万-0.86%12.180.44
11/13588592576586-2.66%12,300144億9381万+0.17%12.350.45
11/12616616600602-1.63%15,900148億8954万+2.56%12.690.46
11/09620628598612+4.62%63,200151億3688万+3.9%12.90.47
11/08577592577585+2.09%16,200144億6907万-0.85%12.330.45
11/07575578573573+0.17%9,900141億7227万-3.21%12.080.44
11/06577582571572-1.04%12,100141億4754万-4.03%12.060.44
11/05575582574578+0.7%10,500142億9594万-3.51%12.180.44
11/02571576571574+0.53%14,400141億9700万-4.65%12.10.44
11/01571578569571-0.7%14,500141億2280万-5.62%12.030.44
10/31583585573575-2.71%18,700142億2174万-5.43%12.120.44
10/30542591540591+9.04%39,800146億1747万-3.43%12.460.45
10/29550553541542-0.55%20,600134億553万-11.73%11.420.42
10/26556560544545-2.33%18,000134億7973万-11.67%11.490.42
10/25566568558558-4.12%24,400138億127万-10%11.760.43
10/24585585574582+1.22%16,400143億9487万-6.58%12.270.45
10/23584588575575-2.87%26,600142億2174万-7.85%12.120.44
10/22594601585592-0.34%17,800146億4221万-5.28%12.480.46
10/19600600594594-1%8,200146億9167万-4.96%12.520.46
10/18604604598600+0.33%8,000148億4007万-4%12.650.46
10/17593601593598+1.01%7,900147億9061万-4.47%12.60.46
10/16590595590592-0.17%17,400146億4221万-5.43%12.480.46
10/15601607593593-1.66%24,700146億6694万-5.42%12.50.46
10/12617617602603-1.47%14,400149億1427万-3.83%12.710.46
10/11621621610612-2.08%16,900151億3688万-2.55%12.90.47
10/10647647621625-1.73%10,100154億5841万-0.48%13.170.48
10/09640645633636-1.09%4,600157億3048万+1.44%13.40.49
10/05639646635643+0.94%8,000159億361万+2.55%13.550.49
10/04648648633637-1.7%11,700157億5521万+1.76%13.430.49
10/03652656648648-0.61%8,000160億2728万+3.68%13.660.5
10/02654658650652+0.15%20,200161億2621万+4.49%13.740.5
10/01649651645651+0.31%10,500161億148万+4.66%13.720.5
09/28658658649649-1.37%11,300160億5201万+4.51%13.680.5
09/27655658650658+0.46%7,400162億7462万+6.13%13.870.51
09/26647659647655-1.95%14,900162億42万+5.99%13.810.5
09/25638668633668+5.53%32,600165億2195万+8.27%14.080.51
09/21629636629633+0.48%18,700156億5628万+2.76%13.340.49
09/20631634627630+0.32%17,100155億8208万+2.44%13.280.48
09/19627628621628+1.78%20,300155億3261万+2.11%13.240.48
09/18604617602617+2.49%29,900152億6054万+0.16%130.47
09/14600605599602+0.33%29,900148億8954万-2.43%12.690.46
09/13595607595600+0.67%14,600148億4007万-3.07%12.650.46
09/12605606596596-2.3%12,900147億4114万-4.03%12.560.46
09/11612612607610-0.16%9,400150億8741万-2.09%12.860.47
09/10598614595611+1.33%27,700151億1214万-2.24%12.880.47
09/07606608603603-0.99%9,100149億1427万-3.83%12.710.46
09/06607611605609+0.16%24,700150億6268万-3.33%12.840.47
09/05610610606608-0.33%12,800150億3794万-3.8%12.810.47
09/04613613607610-0.49%13,000150億8741万-3.94%12.860.47
09/03614616612613-0.33%9,600151億6161万-3.92%12.920.47
08/31620623615615-0.97%12,600152億1108万-4.06%12.960.47
08/30624626617621-0.48%12,100153億5948万-3.42%13.090.48
08/29618626617624+0.97%11,300154億3368万-3.41%13.150.48
08/28623623616618+0.98%15,300152億8528万-4.63%13.030.48
08/27617618611612-0.97%15,100151億3688万-5.85%12.90.47
08/24619622616618-0.16%9,900152億8528万-5.36%13.030.48
08/23621621618619-0.32%7,500153億1001万-5.64%13.050.48
08/22615627613621+0.32%12,000153億5948万-5.62%13.090.48
08/21621626619619-1.12%11,500153億1001万-6.35%13.050.48
08/20632635625626-0.63%15,500154億8314万-5.72%13.190.48
08/17632632627630+1.12%9,000155億8208万-5.41%13.280.48
08/16630630622623-1.27%9,400154億894万-6.74%13.130.48
08/15639640631631-1.41%23,500156億681万-5.82%13.30.49
08/14640645638640-0.16%39,800158億2941万-4.76%13.490.49
08/13645648641641-1.23%16,800158億5415万-4.9%13.510.49
08/10668668648649-2.7%17,300160億5201万-3.85%13.680.5
08/09638669638667+2.93%32,400164億9722万-1.33%14.060.51
08/086476766456480%23,000160億2728万-4.14%13.660.5
08/07660660644648-2.26%16,200160億2728万-4.28%13.660.5
08/06673673663663-0.45%12,000163億9828万-2.21%13.970.51
08/03675675666666-1.33%11,900164億7248万-1.77%14.040.51
08/02675682675675-0.3%9,400166億9508万-0.44%14.230.52
08/01680680675677-0.44%10,400167億4455万-0.15%14.270.52
07/31684684676680-0.44%7,200168億1875万+0.44%14.330.52
07/30673684673683+0.74%12,100168億9295万+1.04%14.40.53
07/27686686660678-0.73%17,400167億6928万+0.44%14.290.52
07/26679685672683+1.49%12,300168億9295万+1.19%14.40.53