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
12/057,9808,2207,7908,100-3.91%673,9002869億6851万-7.25%31.62.75
12/048,8308,8508,4008,430-4.53%204,6002986億5982万-3.66%32.892.86
12/038,8008,8508,7708,830+0.91%92,3003128億3111万+0.94%34.453
11/308,8008,8608,6208,750-0.57%180,3003099億9685万+0.17%34.142.97
11/298,9009,0008,7808,800+0.11%116,1003117億6826万+0.74%34.332.98
11/288,8008,8608,7608,7900%146,6003114億1398万+0.55%34.292.98
11/278,9208,9808,7608,790-1.46%105,3003114億1398万+0.55%34.292.98
11/268,7509,0208,7008,920+2.76%181,9003160億1965万+1.97%34.83.03
11/228,6408,7608,5708,680+0.12%170,1003075億1688万-0.75%33.872.94
11/218,5608,7208,5308,670-0.46%95,5003071億6259万-0.96%33.832.94
11/208,8408,9308,7008,710-2.24%88,4003085億7972万-0.56%33.982.95
11/198,8409,0108,8108,910+2.06%80,5003156億6536万+1.83%34.763.02
11/168,7408,7808,6808,730+0.11%55,7003092億8829万-0.03%34.062.96
11/158,5908,7608,5408,7200%58,9003089億3400万-0.07%34.022.96
11/148,8008,8608,7108,720-0.8%75,5003089億3400万-0.06%34.022.96
11/138,7008,8108,6608,790-0.23%113,2003114億1398万+0.62%34.292.98
11/129,0109,0708,7808,810-2.22%142,9003121億2254万+0.88%34.372.99
11/098,9609,1908,9409,010+0.9%189,0003192億819万+3.21%35.153.06
11/088,8908,9808,8308,930+1.36%89,1003163億7393万+2.44%34.843.03
11/078,8508,9108,7508,810-0.23%116,5003121億2254万+1.08%34.372.99
11/068,7708,8708,7708,830+1.15%69,9003128億3111万+1.23%34.453
11/058,4908,7608,4608,730+2.95%127,7003092億8829万+0.02%34.062.96
11/028,5708,5708,3608,480-0.82%151,0003004億3123万-3.04%33.092.88
11/018,7108,7708,5108,550-3.28%112,7003029億1121万-2.53%33.362.9
10/318,6108,8608,6108,840+3.88%123,6003131億8539万+0.59%34.493
10/308,4908,6208,3908,510+1.31%212,5003014億9408万-3.1%33.22.89
10/298,4708,5308,3608,400-1.18%134,7002975億9698万-4.35%32.772.85
10/268,7708,8008,4608,500-2.86%176,4003011億3980万-3.28%33.162.88
10/258,8608,9008,7408,750-2.45%179,3003099億9685万-0.43%34.142.97
10/248,8909,0208,8508,970+2.16%130,0003177億9106万+2.21%353.04
10/238,8708,9208,7808,780-1.79%109,0003110億5970万+0.32%34.262.98
10/228,9008,9608,8408,940+0.68%99,8003167億2821万+2.3%34.883.03
10/198,8708,9108,8008,880+0.11%64,4003146億252万+1.85%34.653.01
10/188,8108,9608,8008,870+0.68%123,3003142億4824万+1.93%34.613.01
10/178,6408,8608,6408,810+3.77%150,7003121億2254万+1.39%34.372.99
10/168,4208,4908,3808,490+0.24%127,6003007億8551万-2.18%33.122.88
10/158,5608,6108,4308,470-1.05%126,0003000億7695万-2.43%33.052.87
10/128,6408,6808,5408,560-1.5%107,9003032億6549万-1.41%33.42.9
10/118,8208,9108,6508,690-3.34%125,6003078億7116万+0.1%33.92.95
10/108,7709,0108,7708,990+2.98%162,6003184億9962万+3.61%35.083.05
10/098,7008,8008,6908,7300%155,6003092億8829万+0.83%34.062.96
10/058,7508,7608,6708,730+0.46%99,1003092億8829万+1.05%34.062.96
10/048,8008,8208,5708,690-2.25%140,6003078億7116万+0.85%33.92.95
10/039,0309,0608,8708,890-1.11%149,3003149億5680万+3.37%34.683.02
10/028,9609,0108,8808,990+0.33%179,0003184億9962万+4.79%35.083.05
10/019,2709,3008,9208,960-2.29%297,5003174億3677万+4.73%34.963.04
09/289,1609,3309,0809,170+0.44%281,2003248億7670万+7.55%35.783.11
09/279,0009,1908,9909,130+1.9%277,9003234億5957万+7.56%35.623.1
09/268,6908,9708,6508,960+3.11%135,9003174億3677万+6.06%34.963.04
09/258,5308,6908,5308,690+2%168,1003078億7116万+3.32%33.92.95
09/218,5708,6008,5108,520-0.12%105,1003018億4836万+1.55%33.242.89
09/208,5008,6708,4408,530+0.35%139,1003022億264万+1.78%33.282.89
09/198,5108,5508,4608,500+0.35%98,9003011億3980万+1.48%33.162.88
09/188,2808,4908,2508,470+1.19%114,4003000億7695万+1.21%33.052.87
09/148,4508,4508,3408,370-0.95%115,3002965億3413万+0.1%32.662.84
09/138,4808,5108,4208,450+0.12%82,2002993億6839万+1.06%32.972.87
09/128,4508,4608,2808,440-0.12%125,3002990億1410万+0.98%32.932.86
09/118,5708,6508,4008,450-1.05%127,2002993億6839万+1.1%32.972.87
09/108,5908,6108,5008,540-0.23%59,9003025億5693万+2.24%33.322.9
09/078,5008,5808,4508,560+0.12%76,5003032億6549万+2.6%33.42.9
09/068,5308,6308,4908,550+0.59%116,2003029億1121万+2.6%33.362.9
09/058,5608,6108,4908,500-0.35%130,2003011億3980万+2.14%33.162.88
09/048,5908,6308,5108,530-0.7%79,3003022億264万+2.52%33.282.89
09/038,5808,7808,4708,590+1.06%193,8003043億2834万+3.37%33.512.91
08/318,3508,7508,2608,500+2.78%585,7003011億3980万+2.36%33.162.88
08/308,1808,3608,1008,270+1.22%137,4002929億9131万-0.37%32.272.81
08/298,1908,2908,1408,170-1.21%106,1002894億4849万-1.65%31.882.77
08/288,3208,3308,2408,270-1.19%97,4002929億9131万-0.53%32.272.81
08/278,2308,4008,2208,370-0.12%108,1002965億3413万+0.78%32.662.84
08/248,2408,3808,1708,380+1.58%93,4002968億8841万+1.04%32.72.84
08/238,2508,3808,2508,250+0.36%120,3002922億8274万-0.46%32.192.8
08/228,1208,3008,1208,220+1.11%108,6002912億1990万-0.77%32.072.79
08/218,0408,2208,0408,130+1.25%117,5002880億3136万-1.87%31.722.76
08/208,0608,2008,0008,030-1.71%133,5002844億8854万-3.04%31.332.72
08/178,2508,3208,1508,170-1.33%71,6002894億4849万-1.35%31.882.77
08/168,4008,4108,2108,280-1.43%81,4002933億4559万+0.07%32.312.81
08/158,3508,5208,3508,400+0.72%129,6002975億9698万+1.65%32.772.85
08/148,3608,3608,1908,340+0.72%85,3002954億7128万+1.14%32.542.83
08/138,3708,4208,2308,280-0.84%58,4002933億4559万+0.55%32.312.81
08/108,4308,4608,3408,350-0.36%54,4002958億2557万+1.56%32.582.83
08/098,4208,4808,3608,380-0.83%66,6002968億8841万+2.16%32.72.84
08/088,3508,4908,3508,450+1.68%126,8002993億6839万+3.23%32.972.87
08/078,2408,3208,2108,310+0.24%45,7002944億844万+1.8%32.422.82
08/068,4308,4308,2808,290-0.24%59,8002936億9987万+1.76%32.342.81
08/038,3708,4108,2808,310+0.36%67,4002944億844万+2.06%32.422.82
08/028,3408,3408,2408,280-1.9%104,3002933億4559万+1.76%32.312.81
08/018,3308,4908,3308,440+1.69%84,8002990億1410万+3.76%32.932.86
07/318,4008,4808,2308,300-1.54%95,1002940億5415万+2.23%32.382.82
07/308,5308,7508,4108,430+0.12%144,3002986億5982万+3.82%32.892.86
07/278,5108,5108,3308,420-0.12%106,4002983億554万+3.69%32.852.86
07/268,4308,5908,3508,430+1.2%148,8002986億5982万+3.91%32.892.86
07/258,1008,3507,9808,330+3.48%201,9002951億1700万+2.61%32.52.83
07/248,1108,1508,0308,050-0.74%82,8002851億9710万-0.9%31.412.73
07/238,2008,2308,0708,110-1.46%64,4002873億2279万-0.33%31.642.75
07/208,1308,2508,1208,230+1.23%63,0002915億7418万+1.04%32.112.79
07/198,2708,3108,1208,130-1.45%75,6002880億3136万-0.25%31.722.76
07/188,1708,2808,1708,250+2.23%96,1002922億8274万+1.2%32.192.8
07/178,0908,1808,0308,070+0.75%127,3002859億567万-0.91%31.492.74
07/137,9708,0207,9008,010+0.25%96,8002837億7997万-1.5%31.252.72
07/127,9408,0807,9407,990-0.25%102,1002830億7141万-1.46%31.172.71