株価チャート

2018/07/25～2018/12/17

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
12/17699702673683-2.43%81,40060億8047万-11.3%-2.31
12/14709717694700-2.78%70,70062億3182万-10.49%-2.37
12/13696724696720+3.15%82,20064億987万-8.63%-2.44
12/12664715660698+6.4%141,30062億1401万-12.09%-2.36
12/11685694648656-4.09%144,50058億4010万-17.9%-2.22
12/10736744680684-10.12%241,10060億8937万-15.24%-2.32
12/07769808751761+0.93%222,40067億7487万-6.51%-2.58
12/06765767736754-1.44%141,60067億1256万-7.71%-2.55
12/05754788754765-1.67%93,50068億1048万-6.59%-2.59
12/04806814768778-3.47%122,70069億2622万-5.01%-2.64
12/03798816793806+1.51%93,30071億7549万-1.47%-2.73
11/30795811783794-1.24%82,00070億6866万-2.82%-2.69
11/29828836803804-3.48%99,90071億5769万-1.95%-2.72
11/28818837814833+3.09%74,30074億1586万+0.6%-2.82
11/27792823791808+2.02%124,70071億9330万-3.23%-2.74
11/26770799759792+2.33%91,30070億5085万-6.27%-2.68
11/22781799763774-2.76%119,10068億9061万-9.26%-2.62
11/21752801743796+2.58%136,30070億8646万-7.66%-2.7
11/20777789765776-3.6%134,90069億841万-10.7%-2.63
11/19761814741805+6.48%210,70071億6659万-8%-2.73
11/16818818754756-8.47%281,40067億3036万-13.99%-2.56
11/15792844784826+1.6%169,60073億5354万-6.77%-2.8
11/14816826800813-1.93%143,50072億3781万-8.65%-2.75
11/13786856786829-1.66%312,40073億8025万-7.48%-2.81
11/121,0051,007841843-14.85%908,60075億489万-6.75%-2.86
11/09864990861990+17.86%859,20088億1357万+8.79%-3.35
11/08868876828840-2.33%170,70074億7818万-7.89%-2.85
11/07835868827860+3.86%178,30076億5623万-6.42%-2.91
11/06857874825828-3.72%178,70073億7135万-10.49%-2.8
11/05846875833860+0.12%111,30076億5623万-7.92%-2.91
11/02822860819859+3.62%154,10076億4733万-8.42%-2.91
11/01790829776829+3.11%187,20073億8025万-11.9%-2.81
10/31786820776804+2.94%153,40071億5769万-15.01%-2.72
10/30740789723781+5.4%193,30069億5293万-17.96%-2.65
10/29787802733741-5.84%244,50065億9682万-22.57%-2.51
10/26891895773787-9.44%496,70070億634万-18.36%-2.67
10/25945945859869-12.22%426,80077億3635万-10.23%-2.94
10/241,0381,044973990-3.13%317,90088億1357万+2.48%-3.35
10/231,0581,0619991,022-3.22%334,60090億9845万+6.35%-3.46
10/221,0031,0669931,056+5.49%403,90094億114万+10.81%-3.58
10/199761,0029741,001+1.01%119,10089億1150万+6.04%-3.39
10/189701,010948991+2.48%252,30088億2247万+5.76%-3.36
10/17941974928967+4.43%178,90086億881万+3.76%-3.28
10/16909930895926+2.55%101,50082億4380万-0.32%-3.14
10/15935969901903-3.94%171,10080億3904万-2.69%-3.06
10/12907954896940+3.07%223,60083億6844万+1.29%-3.18
10/11922957904912-7.13%258,10081億1917万-1.51%-3.09
10/101,0041,033975982-2.96%159,40087億4235万+6.05%-3.33
10/099961,0169661,012+1.61%152,80090億943万+9.52%-3.43
10/051,0151,038993996-4.05%229,90088億6698万+8.26%-3.37
10/041,0301,0481,0071,038+1.57%262,50092億4089万+13.07%-3.52
10/031,0011,0559841,022+0.49%299,20090億9845万+12.06%-3.46
10/021,0471,0651,0101,017-2.96%403,00090億5394万+12%-3.44
10/019501,0749501,048+10.9%966,30093億2992万+16.57%-3.55
09/28950967927945+0.11%164,00084億1295万+6.42%-3.2
09/27965965932944-2.28%193,70084億405万+7.27%-3.2
09/26943979926966+3.32%327,60085億9991万+10.91%-3.27
09/25906950891935+2.41%181,50083億2393万+8.59%-3.17
09/21929944905913-1.72%154,80081億2807万+7.03%-3.09
09/20890950870929+7.27%438,20082億7051万+9.68%-3.15
09/19835880823866+3.71%164,40077億965万+3.46%-2.93
09/18822854815835-1.76%102,40074億3367万+0.85%-2.83
09/14821858819850+2.53%85,60075億6721万+3.53%-2.88
09/13817835807829+0.61%111,20073億8025万+1.72%-2.81
09/12842860805824-0.72%121,60073億3574万+1.85%-2.79
09/11875885828830-5.57%176,20073億8915万+3.23%-2.81
09/10901914874879-1.57%99,80078億2538万+10.01%-2.98
09/07899900867893+1.02%106,30079億5002万+12.9%-3.02
09/06898898861884-2%132,40078億6989万+12.76%-2.99
09/05900931899902+0.11%118,40080億3014万+15.79%-3.06
09/049009268749010%138,40080億2124万+16.71%-3.05
09/03916918898901-3.22%119,90080億2124万+17.62%-3.05
08/31907939882931+1.97%234,40082億8832万+22.66%-3.15
08/30960961907913-3.49%380,30081億2807万+21.25%-3.09
08/29935967907946+4.42%857,90084億2185万+26.64%-3.2
08/28948989883906-0.77%1,428,40080億6575万+22.27%-3.07
08/27821941817913+15.42%1,554,90081億2807万+23.71%-3.09
08/24785797772791+1.41%143,70070億4195万+7.91%-2.68
08/23740797735780+5.83%266,50069億4402万+6.41%-2.64
08/22718738710737+2.65%62,30065億6121万+0.41%-2.5
08/21720738705718+0.84%91,50063億9206万-2.31%-2.43
08/20740746707712-5.19%156,60063億3865万-2.73%-2.41
08/17750790721751-1.83%511,80066億8585万+2.74%-2.54
08/16691765690765+15.04%723,40068億1048万+5.23%-2.59
08/15655689655665+1.68%77,50059億2022万-7.89%-2.25
08/14659669652654+0.77%47,60058億2230万-9.42%-2.22
08/13680681648649-5.81%86,70057億7778万-10.11%-2.2
08/10710738685689-0.14%104,20061億3389万-4.44%-2.33
08/09693696682690-1.43%38,50061億4279万-4.03%-2.34
08/08693709693700+1.01%25,60062億3182万-2.37%-2.37
08/07696708686693-0.29%31,70061億6950万-3.21%-2.35
08/06719722695695-3.87%81,30061億8730万-2.93%-2.35
08/03732735722723-2.69%61,40064億3657万+0.98%-2.45
08/02727755727743+0.68%47,70066億1463万+3.77%-2.52
08/01735741723738+0.41%38,80065億7011万+3.36%-2.5
07/31726746721735+0.14%53,50065億4341万+2.94%-2.49
07/30768772727734-6.14%148,10065億3450万+2.95%-2.49
07/27773790773782+1.16%88,20069億6183万+9.52%-2.65
07/26798800771773-2.89%138,30068億8170万+8.26%-2.62
07/25822822790796-2.21%166,00070億8646万+11.48%-2.7