株価チャート

2018/07/18～2018/12/10

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
12/102,5452,5452,4982,520-1.02%7,800328億7740万-3.93%17.310.58
12/072,6132,6132,5432,546-2.56%10,700332億1662万-3.12%17.490.59
12/062,6322,6322,5872,613-0.72%11,300340億9074万-0.65%17.950.61
12/052,6882,6882,6162,632-2.12%9,700343億3862万0%18.080.61
12/042,7072,7132,6402,689-0.59%13,300350億8228万+2.32%18.470.62
12/032,7302,7482,6782,705-1.6%9,900352億9102万+3.17%18.580.63
11/302,6492,7492,6302,749+4.96%18,900358億6507万+5.08%18.880.64
11/292,6172,6462,6092,619+0.85%7,000341億6902万+0.42%17.990.61
11/282,6462,6462,5652,597+0.62%9,200338億8199万-0.42%17.840.6
11/272,5612,5902,5602,581+1.14%5,800336億7325万-1.04%17.730.6
11/262,5412,5802,5362,552-0.43%5,300332億9490万-2.22%17.530.59
11/222,5042,5802,5042,563+2.44%5,500334億3841万-1.91%17.60.59
11/212,5352,5362,4812,502-3.21%15,400326億4257万-4.32%17.180.58
11/202,5922,6262,5832,585-1.19%3,800337億2543万-1.37%17.750.6
11/192,6302,6302,5942,616+0.08%5,200341億2988万-0.19%17.970.61
11/162,5862,6372,5792,614+0.54%10,500341億378万-0.27%17.950.61
11/152,6202,6202,5972,600-0.57%10,700339億2113万-0.8%17.860.6
11/142,6352,6622,6012,615-0.72%9,400341億1683万-0.3%17.960.61
11/132,6042,6642,5942,634-2.59%7,900343億6472万+0.27%18.090.61
11/122,6892,7052,6422,704+1.01%6,200352億7798万+2.74%18.570.63
11/092,7292,7292,6742,677-1.94%6,800349億2572万+1.63%18.390.62
11/082,6602,7572,6602,730+4.36%15,300356億1719万+3.41%18.750.63
11/072,6982,6982,6102,616-2.13%6,600341億2988万-0.95%17.970.61
11/062,6682,7172,6412,673+1.29%8,700348億7353万+0.83%18.360.62
11/052,6422,6782,6292,639+0.04%12,300344億2995万-0.79%18.130.61
11/022,6082,6582,6052,638+1.66%10,300344億1690万-1.24%18.120.61
11/012,6882,6882,5742,595-3.39%18,900338億5590万-3.28%17.820.6
10/312,5552,6862,5452,686+6.12%18,900350億4314万-0.41%18.450.62
10/302,5472,5472,4952,531-0.39%23,100330億2092万-6.36%17.380.59
10/292,5722,5722,5222,541-0.12%13,600331億5138万-6.31%17.450.59
10/262,5792,5792,5402,544-0.04%12,900331億9052万-6.57%17.470.59
10/252,5802,5802,5292,545-3.38%11,700332億357万-6.88%17.480.59
10/242,5772,6392,5522,634+1.97%9,200343億6472万-3.97%18.090.61
10/232,6392,6392,5762,583-2.12%12,300336億9934万-5.94%17.740.6
10/222,6112,6932,6092,639+0.34%8,800344億2995万-4.07%18.130.61
10/192,6132,6762,5872,630+0.61%9,400343億1253万-4.47%18.060.61
10/182,6372,6512,6032,614-0.87%13,700341億378万-5.12%17.950.61
10/172,5922,6592,5922,637+1.78%12,800344億386万-4.32%18.110.61
10/162,6062,6302,5612,591-0.58%11,400338億371万-5.95%17.80.6
10/152,6112,6472,5962,606-0.61%11,700339億9941万-5.44%17.90.6
10/122,6472,6562,6212,622-0.91%12,100342億816万-4.93%18.010.61
10/112,6502,7262,6402,646-2.51%17,900345億2127万-4.1%18.170.61
10/102,7102,7602,7102,714-1.67%10,200354億844万-1.7%18.640.63
10/092,7812,7982,7402,760+0.07%8,300360億859万0%18.960.64
10/052,8262,8332,7542,758-2.44%6,600359億8249万-0.04%18.940.64
10/042,7562,8272,7562,827+2.61%13,800368億8271万+2.54%19.420.66
10/032,8592,8652,7482,755-3.64%16,200359億4335万+0.15%18.920.64
10/022,8932,8942,8402,859-1.21%15,200373億20万+4.04%19.640.66
10/012,9142,9142,8852,894-0.72%4,600377億5683万+5.66%19.880.67
09/282,9552,9552,8862,915-0.85%20,600380億3081万+6.78%20.020.68
09/272,9442,9452,9252,940-0.07%16,200383億5697万+8.21%20.190.68
09/262,8372,9452,8372,942+3.12%22,900383億8307万+8.84%20.210.68
09/252,7662,8532,7662,853+3.63%30,900372億2192万+6.14%19.60.66
09/212,8132,8502,7532,753-2.34%28,300359億1726万+2.72%18.910.64
09/202,7942,8212,7842,819+0.75%23,000367億7834万+5.38%19.360.65
09/192,7792,8092,7652,798+0.68%22,900365億436万+4.87%19.220.65
09/182,7322,7802,7202,779+2.13%20,700362億5647万+4.43%19.090.64
09/142,6832,7292,6832,721+0.44%16,400354億9977万+2.64%18.690.63
09/132,6782,7152,6552,709+1.12%14,700353億4321万+2.42%18.610.63
09/122,6642,6792,6072,679-0.07%14,000349億5181万+1.4%18.40.62
09/112,6242,6852,6142,681+1.9%6,900349億7791万+1.44%18.410.62
09/102,6092,6462,5912,631+0.3%9,600343億2558万-0.57%18.070.61
09/072,6332,6342,5882,623+0.27%6,400342億2120万-0.94%18.020.61
09/062,6372,6482,6162,616-1.54%6,900341億2988万-1.39%17.970.61
09/052,6612,6832,6502,6570%9,800346億6479万-0.04%18.250.62
09/042,6822,6892,6512,657-0.93%8,200346億6479万-0.23%18.250.62
09/032,6922,7012,6622,682-0.52%9,400349億9095万+0.56%18.420.62
08/312,7402,7402,6962,696-1.14%8,400351億7360万+0.86%18.520.63
08/302,7282,7482,7262,727+0.52%7,200355億7805万+1.87%18.730.63
08/292,7002,7292,7002,713+1.01%7,400353億9540万+1.23%18.630.63
08/282,7002,7002,6662,686+0.41%6,700350億4314万+0.07%18.450.62
08/272,6462,6982,6262,675+1.36%6,600348億9963万-0.45%18.370.62
08/242,6962,6962,6202,639-0.94%5,100344億2995万-1.86%18.130.61
08/232,6302,6832,6122,664+2.94%13,600347億5611万-1.04%18.30.62
08/222,5652,6202,5652,588+0.5%5,300337億6457万-3.93%17.770.6
08/212,5902,5912,5652,575-0.58%6,600335億9497万-4.59%17.690.6
08/202,6352,6562,5872,590-1.71%4,400337億9067万-4.22%17.790.6
08/172,6182,6532,6012,635+0.3%5,000343億7776万-2.73%18.10.61
08/162,6012,6682,5722,627-0.61%8,800342億7339万-3.17%18.040.61
08/152,6432,6522,6242,6430%5,400344億8214万-2.72%18.150.61
08/142,5252,6432,5252,643+4.63%8,400344億8214万-2.83%18.150.61
08/132,5702,5742,5182,526-1.71%12,500329億5568万-7.3%17.350.59
08/102,6382,6382,5702,570-2.54%12,500335億2973万-6%17.650.6
08/092,6912,6912,6362,637-2.37%9,500344億386万-3.79%18.110.61
08/082,7382,7382,6792,701-1.39%9,800352億3884万-1.71%18.550.63
08/072,7432,7432,6772,739+1.71%10,900357億3461万-0.36%18.810.64
08/062,7772,7772,6872,693-2.29%12,300351億3446万-2.07%18.50.62
08/032,7172,7602,7122,756+0.84%14,200359億5640万+0.07%18.930.64
08/022,7782,7872,7142,733-1.51%10,300356億5633万-0.87%18.770.63
08/012,8192,8192,7572,775+0.22%12,700362億429万+0.51%19.060.64
07/312,7872,8022,7332,769-1.6%16,400361億2601万+0.33%19.020.64
07/302,7892,8142,7432,814+0.29%24,100367億1310万+2.03%19.330.65
07/272,7822,8292,7822,806-0.25%17,600366億873万+1.78%19.270.65
07/262,8002,8192,7932,813+0.54%11,700367億6万+2.11%19.320.65
07/252,7702,8072,7702,798+1.01%9,300365億436万+1.63%19.220.65
07/242,7462,7982,7422,770+1.54%15,500361億3905万+0.65%19.030.64
07/232,7022,7422,7022,728+0.59%11,400355億9110万-0.94%18.740.63
07/202,7142,7252,7012,712-0.11%11,800353億8235万-1.63%18.630.63
07/192,7092,7402,7092,715+0.22%7,600354億2149万-1.59%18.650.63
07/182,7062,7252,6992,709+0.22%7,100353億4321万-1.95%18.610.63