株価チャート

2018/07/12~2018/12/05

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
12/053603603583590%2,00014億4159万+1.99%3.890.39
12/04361361359359-0.55%80014億4159万+2.28%3.890.39
12/03359361359361+1.12%4,50014億4962万+3.14%3.910.39
11/303593603563570%2,30014億3356万+2.29%3.870.39
11/29355359354357+0.56%2,10014億3356万+2.29%3.870.39
11/28354355354355+0.85%20014億2553万+1.72%3.850.39
11/27353355348352-0.56%1,10014億1348万+0.86%3.820.38
11/26346354344354+1.14%1,20014億2151万+1.14%3.840.39
11/223513513503500%5,70014億545万-0.28%3.80.38
11/213513513503500%4,10014億545万-0.28%3.80.38
11/203483573483500%1,50014億545万-0.57%3.80.38
11/193523523503500%3,60014億545万-0.85%3.80.38
11/16351353350350-1.69%4,00014億545万-0.85%3.80.38
11/15355358355356+0.28%3,50014億2954万+0.56%3.860.39
11/14359359355355-1.11%1,50014億2553万+0.28%3.850.39
11/13358359355359+0.28%2,20014億4159万+1.41%3.890.39
11/12353358353358+1.42%2,30014億3757万+0.85%3.880.39
11/09345355345353+1.44%3,60014億1750万-0.56%3.830.38
11/08350350348348-0.29%50013億9742万-2.25%3.770.38
11/07347353347349+0.87%2,60014億143万-2.24%3.780.38
11/06348348346346-0.57%30013億8939万-3.08%3.750.38
11/05347348346348+1.16%80013億9742万-2.79%3.770.38
11/02342346342344+0.88%1,30013億8136万-4.18%3.730.37
11/013413423413410%2,70013億6931万-5.28%3.70.37
10/31341346341341+1.79%1,90013億6931万-5.54%3.70.37
10/30330340330335+0.6%4,00013億4522万-7.2%3.630.36
10/29336345333333-0.3%4,80013億3718万-8.01%3.610.36
10/26348362334334-4.02%7,30013億4120万-7.99%3.620.36
10/25359359348348-3.33%9,60013億9742万-4.4%3.770.38
10/24368368359360-2.17%4,20014億4561万-1.1%3.90.39
10/23368368365368-0.27%1,80014億7773万+1.1%3.990.4
10/223693693683690%90014億8175万+1.37%40.4
10/19368369368369+0.27%4,10014億8175万+1.65%40.4
10/18369369367368-0.27%80014億7773万+1.38%3.990.4
10/17366369366369+1.37%1,00014億8175万+1.65%40.4
10/16361364361364+1.68%60014億6167万+0.55%3.950.4
10/15369369358358-2.98%5,50014億3757万-1.1%3.880.39
10/12368369368369+2.22%1,80014億8175万+1.65%40.4
10/11366366360361-1.63%5,30014億4962万-0.55%3.910.39
10/10367371366367+0.27%2,30014億7371万+1.1%3.980.4
10/09371372366366-1.08%4,30014億6970万+0.55%3.970.4
10/05371372370370-0.27%3,90014億8576万+1.65%4.010.4
10/04373374371371+0.27%1,90014億8978万+1.92%4.020.4
10/03369372366370+0.54%8,70014億8576万+1.65%4.010.4
10/02367393367368+0.82%17,90014億7773万+1.1%3.990.4
10/013663693633650%7,10014億6568万+0.27%3.960.4
09/28364369364365+0.55%2,50014億6568万+0.27%3.960.4
09/27360364360363+0.28%3,10014億5765万-0.27%3.940.4
09/26361364358362+0.28%5,00014億5364万-0.82%3.930.39
09/25364364360361+0.28%5,10014億4962万-1.1%3.910.39
09/21357362357360+1.41%9,30014億4561万-1.37%3.90.39
09/20358360355355+0.28%5,90014億2553万-3.01%3.850.39
09/193573603543540%4,60014億2151万-3.54%3.840.39
09/18350355350354-0.84%7,50014億2151万-3.54%3.840.39
09/14360360356357-0.56%6,90014億3356万-2.99%3.870.39
09/13358359355359+0.28%2,20014億4159万-2.71%3.890.39
09/123583593583580%1,60014億3757万-3.24%3.880.39
09/11364364358358-1.65%2,20014億3757万-3.5%3.880.39
09/10367367363364+0.28%1,20014億6167万-2.15%3.950.4
09/073713713613630%3,00014億5765万-2.68%3.940.4
09/063633633633630%10014億5765万-2.68%3.940.4
09/05371372360363-2.42%4,40014億5765万-2.94%3.940.4
09/043733733713720%90014億9379万-0.8%4.030.41
09/03374374372372-1.06%70014億9379万-0.8%4.030.41
08/31376376376376+0.53%1,30015億985万+0.27%4.080.41
08/30380380371374-0.27%6,60015億182万-0.53%4.060.41
08/29374375372375+1.08%1,60015億584万-0.27%4.070.41
08/28366371365371+1.64%2,30014億8978万-1.59%4.020.4
08/27367372365365-0.54%4,90014億6568万-3.18%3.960.4
08/24367367367367-1.61%30014億7371万-2.65%3.980.4
08/23371373370373+0.54%1,40014億9781万-1.32%4.040.41
08/22371372371371-0.27%40014億8978万-1.85%4.020.4
08/21372372372372+1.09%40014億9379万-1.59%4.030.41
08/20373373368368-1.34%60014億7773万-2.9%3.990.4
08/17371373366373+0.54%70014億9781万-1.58%4.040.41
08/163723723683710%3,10014億8978万-2.11%4.020.4
08/15373373371371-0.27%40014億8978万-2.11%4.020.4
08/14369376367372+1.36%4,50014億9379万-2.11%4.030.41
08/13370372359367-3.93%14,30014億7371万-3.42%3.980.4
08/10383387376382-1.29%9,60015億3395万+0.53%4.140.42
08/09385387385387+0.78%2,10015億5403万+1.84%4.20.42
08/08385385384384+0.26%50015億4198万+0.79%4.160.42
08/07380383380383+0.79%50015億3796万+0.52%4.150.42
08/063893893793800%1,60015億2592万-0.52%4.120.41
08/03380381380380-1.04%60015億2592万-0.52%4.120.41
08/02380384380384+1.05%40015億4198万+0.26%4.160.42
08/01381381380380-0.78%1,70015億2592万-0.78%4.120.41
07/31384384377383+1.59%3,60015億3796万0%4.150.42
07/30382384377377-2.08%8,60015億1387万-1.57%4.090.41
07/27384385380385+1.58%2,40015億4600万+0.52%4.170.42
07/26385385370379-2.32%9,60015億2190万-1.3%4.110.41
07/25383388381388+2.11%3,60015億5804万+0.78%4.210.42
07/243813833783800%16,50015億2592万-1.55%4.120.41
07/23381385380380-0.26%3,30015億2592万-1.81%4.120.41
07/20384384380381+1.06%1,50015億2993万-1.8%4.130.42
07/19376387376377+0.53%4,60015億1387万-3.08%4.090.41
07/18378381374375-1.06%6,10015億584万-4.09%4.070.41
07/17372384371379+2.16%12,60015億2190万-3.32%4.110.41
07/13387387368371-2.11%26,80014億8978万-5.84%4.020.4
07/12380381379379-0.26%1,50015億2190万-4.29%4.110.41