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
12/042,7192,7202,6232,633-3.2%7,200237億4966万-0.6%19.730.34
12/032,6512,7212,6372,720+2.6%9,600245億3440万+2.68%20.380.36
11/302,6682,6682,6342,651+0.15%4,300239億1202万+0.19%19.870.35
11/292,6232,6572,6202,647+0.99%27,300238億7594万-0.04%19.840.35
11/282,6442,6462,6032,621-0.76%14,800236億4142万-1.21%19.640.34
11/272,6492,6492,5952,641+1.38%5,600238億2182万-0.6%19.790.35
11/262,5992,6202,5842,605+0.5%7,300234億9710万-2.14%19.520.34
11/222,5742,6082,5652,592+0.74%7,300233億7984万-2.88%19.420.34
11/212,5762,5872,5722,573-0.69%9,000232億846万-3.85%19.280.34
11/202,5912,6042,5742,591+0.04%8,400233億7082万-3.5%19.420.34
11/192,6372,6372,5802,590-1.82%9,300233億6180万-3.75%19.410.34
11/162,6532,6542,6202,638-0.57%7,100237億9476万-2.19%19.770.34
11/152,6082,6752,6082,653+1.03%8,400239億3006万-1.81%19.880.35
11/142,6222,6322,6082,626+0.77%6,900236億8652万-3.03%19.680.34
11/132,5802,6152,5752,606-0.53%6,100235億612万-4.12%19.530.34
11/122,6462,6482,6072,620+0.04%6,700236億3240万-3.96%19.630.34
11/092,6012,6302,6012,619+1.39%8,200236億2338万-4.38%19.630.34
11/082,6022,6422,5822,583-0.77%14,000232億9866万-6.11%19.360.34
11/072,6522,6522,5932,603+0.04%15,000234億7906万-5.86%19.510.34
11/062,7322,7322,6022,602-4.76%24,000234億7004万-6.37%19.50.34
11/052,7512,7582,7322,732-0.69%5,400246億4264万-2.18%20.470.36
11/022,8062,8072,7392,751-0.18%8,200248億1402万-1.82%20.620.36
11/012,8272,8272,7482,756-2.68%8,600248億5912万-1.92%20.650.36
10/312,7712,8402,7392,832+3.55%11,800255億4464万+0.46%21.220.37
10/302,6362,7692,6362,735+3.76%14,100246億6970万-3.22%20.50.36
10/292,6682,7002,6362,636-0.64%9,500237億7672万-7.02%19.750.34
10/262,6912,7212,6442,653-1.12%9,900239億3006万-6.75%19.880.35
10/252,7352,7752,6802,683-3.52%16,900242億66万-5.96%20.110.35
10/242,7522,7932,7272,781+1.91%9,700250億8462万-2.73%20.840.36
10/232,7572,7682,7242,729-1.27%9,500246億1558万-4.58%20.450.36
10/222,7612,7912,7562,764-0.5%4,600249億3128万-3.49%20.710.36
10/192,7722,8002,7602,778+0.04%3,700250億5756万-3.04%20.820.36
10/182,7912,8102,7662,777-0.5%7,200250億4854万-3.07%20.810.36
10/172,7442,8102,7442,791+1.82%9,200251億7482万-2.62%20.920.36
10/162,7302,7572,7302,741+0.18%3,900247億2382万-4.39%20.540.36
10/152,7802,7812,7282,736-1.33%14,800246億7872万-4.64%20.50.36
10/122,7942,8062,7732,773-0.75%6,800250億1246万-3.41%20.780.36
10/112,8302,8422,7862,794-2.41%13,500252億188万-2.72%20.940.37
10/102,8852,8992,8542,863+0.07%9,100258億2426万-0.35%21.460.37
10/092,8602,9142,8492,861-1.68%7,400258億622万-0.35%21.440.37
10/052,9122,9282,8892,910-0.31%6,000262億4820万+1.39%21.810.38
10/042,9302,9372,9052,919-0.51%5,600263億2938万+1.81%21.880.38
10/032,9032,9482,9032,934-0.41%6,700264億6468万+2.44%21.990.38
10/022,9422,9692,9372,946-0.14%4,600265億7292万+3.04%22.080.38
10/012,9632,9632,9422,950-0.44%2,800266億900万+3.36%22.110.39
09/282,9732,9732,9222,963+0.71%5,700267億2626万+4%22.20.39
09/272,9722,9722,9202,942-1.08%7,800265億3684万+3.45%22.050.38
09/262,9752,9762,8772,974-1.03%9,200268億2548万+4.76%22.290.39
09/252,9453,0052,9273,005+1.31%15,200271億510万+6.07%22.520.39
09/212,8802,9662,8802,966+2.67%12,200267億5332万+4.99%22.230.39
09/202,8702,8932,8702,889+1.01%12,600260億5878万+2.48%21.650.38
09/192,8402,8662,8332,860+0.78%12,400257億9720万+1.53%21.430.37
09/182,8082,8522,8022,838+1.07%7,500255億9876万+0.78%21.270.37
09/142,8102,8412,8022,808-0.11%17,500253億2816万-0.25%21.040.37
09/132,7772,8112,7772,811+0.86%3,300253億5522万-0.21%21.070.37
09/122,7962,7982,7702,787-0.32%7,500251億3874万-1.21%20.890.36
09/112,8012,8022,7902,796-0.18%5,000252億1992万-1.06%20.950.37
09/102,8042,8052,7872,801+0.18%6,600252億6502万-1.06%20.990.37
09/072,7842,8022,7832,796+0.18%5,700252億1992万-1.34%20.950.37
09/062,8042,8052,7832,791-0.46%9,500251億7482万-1.69%20.920.36
09/052,8012,8212,8002,804+0.14%5,200252億9208万-1.51%21.010.37
09/042,8162,8162,7912,800-0.6%4,700252億5600万-1.93%20.980.37
09/032,8262,8262,7942,817+0.14%7,800254億934万-1.68%21.110.37
08/312,8232,8412,8072,813-0.46%8,500253億7326万-2.05%21.080.37
08/302,8472,8472,8202,826-0.25%4,100254億9052万-1.67%21.180.37
08/292,8452,8472,8332,833-0.18%3,500255億5366万-1.5%21.230.37
08/282,8482,8542,8302,838+0.39%4,400255億9876万-1.29%21.270.37
08/272,8402,8452,8202,827+0.04%5,900254億9954万-1.6%21.190.37
08/242,8252,8302,8192,826+0.25%2,900254億9052万-1.6%21.180.37
08/232,8122,8272,8122,819-0.28%3,900254億2738万-1.81%21.130.37
08/222,8102,8322,8102,827+0.21%5,100254億9954万-1.5%21.190.37
08/212,8072,8272,8072,821+0.14%4,800254億4542万-1.67%21.140.37
08/202,8122,8202,8092,817-0.32%5,000254億934万-1.78%21.110.37
08/172,8032,8292,8032,826+0.53%5,600254億9052万-1.43%21.180.37
08/162,8002,8202,7832,811-0.32%8,500253億5522万-1.88%21.070.37
08/152,8342,8582,8022,820-0.84%4,800254億3640万-1.54%21.130.37
08/142,8262,8492,8262,844+0.64%1,700256億5288万-0.66%21.310.37
08/132,8572,8572,8172,826-1.05%8,700254億9052万-1.26%21.180.37
08/102,9002,9162,8562,856-1.69%6,700257億6112万-0.17%21.40.37
08/092,9072,9352,9022,905-0.07%5,000262億310万+1.61%21.770.38
08/082,9012,9472,9012,907-0.51%7,100262億2114万+1.75%21.790.38
08/072,8842,9332,8842,922+1.21%5,200263億5644万+2.45%21.90.38
08/062,9082,9362,8842,887-0.82%5,000260億4074万+1.33%21.640.38
08/032,9852,9852,9062,911-2.51%6,400262億5722万+2.21%21.820.38
08/023,0303,0302,9692,986-1.13%12,900269億3372万+5.03%22.380.39
08/013,0153,0302,9933,020-0.49%13,500272億4040万+6.45%22.630.39
07/313,0253,0352,9683,035+1.64%19,400273億7570万+7.28%22.740.4
07/302,9053,0002,8992,986+3.47%32,200269億3372万+5.85%22.380.39
07/272,8802,8872,8662,886+1.12%4,700260億3172万+2.52%21.630.38
07/262,8352,8632,8212,854+1.64%5,900257億4308万+1.42%21.390.37
07/252,8252,8302,7852,808+0.54%13,000253億2816万-0.32%21.040.37
07/242,8142,8142,7742,793-0.5%11,500251億9286万-1.03%20.930.36
07/232,7852,8252,7852,807+0.54%15,300253億1914万-0.81%21.040.37
07/202,7882,8052,7852,792-0.36%6,500251億8384万-1.55%20.920.36
07/192,7922,8092,7902,802-0.21%3,600252億7404万-1.55%210.37
07/182,7802,8142,7802,808+0.61%6,300253億2816万-1.72%21.040.37
07/172,8002,8092,7862,791+0.18%7,600251億7482万-2.65%20.920.36
07/132,7732,7912,7732,786+0.47%4,000251億2972万-3.2%20.880.36
07/122,8092,8092,7722,773-0.36%5,700250億1246万-4.05%20.780.36
07/112,8032,8032,7782,783-0.75%6,800251億266万-4.1%20.860.36