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
12/041,6101,7181,5951,646+5.85%74,700201億610万+14.15%4.760.57
12/031,4491,7431,4491,555+7.76%70,800189億9453万+8.59%4.50.54
11/301,4291,4441,4291,443+0.98%2,800176億2643万+1.12%4.170.5
11/291,4091,4321,4091,4290%900174億5542万+0.21%4.130.5
11/281,4011,4321,3921,429+1.56%5,900174億5542万+0.14%4.130.5
11/271,4301,4321,4031,407-1.68%2,900171億8669万-1.47%4.070.49
11/261,4081,4321,4081,431+1.35%1,200174億7985万+0.07%4.140.5
11/221,4321,4321,4021,412-0.98%1,200172億4776万-1.33%4.080.49
11/211,3901,4281,3901,426+1.93%2,700174億1877万-0.56%4.120.5
11/201,3921,3991,3611,399-1.13%7,900170億8896万-2.58%4.040.49
11/191,4071,4321,3851,415-1.05%6,300172億8441万-1.67%4.090.49
11/161,4151,4301,4151,430-0.14%500174億6763万-0.56%4.130.5
11/151,4311,4321,4161,432+0.07%1,000174億9206万-0.56%4.140.5
11/141,4321,4321,4021,431-0.07%1,300174億7985万-0.56%4.140.5
11/131,4341,4481,4311,432-1.58%15,200174億9206万-0.49%4.140.5
11/121,4441,4601,4351,455-0.14%8,700177億7301万+1.11%4.210.51
11/091,4471,4581,4471,457+0.69%800177億9744万+1.25%4.210.51
11/081,4211,4471,4211,447+0.49%300176億7529万+0.42%4.180.5
11/071,4181,4401,4161,440-0.55%1,400175億8979万-0.21%4.160.5
11/061,4061,4491,4061,448+2.62%1,400176億8751万+0.14%4.190.5
11/051,3841,4611,3841,411+0.79%7,600172億3555万-2.62%4.080.49
11/021,3971,4571,3971,400-1.89%25,400171億118万-3.65%4.050.49
11/011,4271,4271,4271,4270%1,900174億3099万-1.99%4.130.5
10/311,4101,4271,4101,427+1.28%1,300174億3099万-2.13%4.130.5
10/301,4101,4101,3711,409-0.49%2,100172億1112万-3.63%4.070.49
10/291,3911,4181,3911,416-0.42%500172億9662万-3.41%4.090.49
10/261,4001,4221,4001,422+0.64%200173億6991万-3.13%4.110.5
10/251,4281,4281,3761,413-2.62%5,800172億5998万-3.94%4.080.49
10/241,4221,4521,4221,4510%1,600177億2415万-1.56%4.190.51
10/231,4701,4731,4211,451-1.29%2,700177億2415万-1.63%4.190.51
10/221,4501,4701,4501,470+0.27%900179億5624万-0.41%4.250.51
10/191,4401,4661,4401,466-0.27%600179億738万-0.68%4.240.51
10/181,4551,4701,4551,470-0.34%2,200179億5624万-0.41%4.250.51
10/171,4501,4751,4501,4750%2,000180億1731万-0.14%4.260.51
10/161,4051,4951,4051,475+5.21%500180億1731万-0.14%4.260.51
10/151,4441,4441,4021,402-4.37%800171億2561万-5.14%4.050.49
10/121,4401,4661,4401,466+3.97%300179億738万-1.01%4.240.51
10/111,4091,4101,4001,410-1.05%2,100172億2333万-4.79%4.080.49
10/101,4061,4321,4061,425-0.56%1,100174億656万-3.91%4.120.5
10/091,4751,4751,4321,433-2.91%800175億428万-3.44%4.140.5
10/051,4681,4761,4681,476-1.47%400180億2953万-0.54%4.270.51
10/041,5191,5191,4981,498-0.47%5,800182億9826万+1.08%4.330.52
10/031,5101,5101,5051,505-0.33%2,700183億8377万+1.69%4.350.52
10/021,5081,5191,4781,510+0.13%2,800184億4484万+2.17%4.360.53
10/011,5191,5191,5081,5080%600184億2041万+2.24%4.360.53
09/281,4901,5081,4871,508+1.41%12,700184億2041万+2.31%4.360.53
09/271,5001,5001,4871,4870%7,400181億6390万+1.02%4.30.52
09/261,5031,5411,4801,487-2.04%13,700181億6390万+1.09%4.30.52
09/251,5151,5201,4911,518+0.86%13,900185億4257万+3.27%4.390.53
09/211,4961,5051,4911,505+2.31%6,000183億8377万+2.66%4.350.52
09/201,5001,5001,4711,471-1.61%4,000179億6845万+0.55%4.250.51
09/191,4921,5011,4861,495+0.2%6,700182億6162万+2.47%4.320.52
09/181,4651,4921,4651,492+1.43%6,800182億2497万+2.47%4.310.52
09/141,4761,4761,4581,471-0.47%900179億6845万+1.24%4.250.51
09/131,4651,4941,4641,478+0.48%1,800180億5396万+1.86%4.270.51
09/121,4711,4711,4711,471-0.27%100179億6845万+1.45%4.250.51
09/111,4751,4751,4751,475-0.81%1,700180億1731万+1.79%4.260.51
09/101,4871,4871,4871,487+0.81%200181億6390万+2.62%4.30.52
09/071,4851,4871,4701,475-1.14%10,200180億1731万+1.79%4.260.51
09/061,4901,4921,4751,492+1.15%8,800182億2497万+2.97%4.310.52
09/051,4651,4831,4651,475+0.61%2,500180億1731万+1.79%4.260.51
09/041,4601,4741,4501,466+0.41%8,700179億738万+1.1%4.240.51
09/031,4771,4771,4221,460+0.9%6,700178億3409万+0.62%4.220.51
08/311,4471,4471,4471,4470%1,400176億7529万-0.34%4.180.5
08/301,4201,4551,4201,447+1.12%1,800176億7529万-0.41%4.180.5
08/291,4361,4421,4141,431-1.04%4,000174億7985万-1.51%4.140.5
08/281,4401,4491,4401,446-0.75%4,500176億6308万-0.62%4.180.5
08/271,4591,4591,4461,457+1.53%600177億9744万+0.07%4.210.51
08/241,4611,4611,4351,435-2.25%1,100175億2871万-1.51%4.150.5
08/231,4391,4691,4341,468+0.69%4,300179億3181万+0.69%4.240.51
08/221,4321,4851,4321,458-0.21%4,300178億966万+0.14%4.210.51
08/211,4591,4611,4311,461-0.14%4,600178億4630万+0.41%4.220.51
08/201,4291,4711,4291,463+2.38%1,100178億7073万+0.55%4.230.51
08/171,4231,4301,4231,429+0.92%900174億5542万-1.72%4.130.5
08/161,3851,4231,3851,416+2.02%2,000172億9662万-2.68%4.090.49
08/151,4031,4031,3881,388-1.84%2,800169億5460万-4.74%4.010.48
08/141,4051,4141,4051,414+0.64%500172億7219万-3.22%4.090.49
08/131,3991,4291,3931,405-1.68%4,200171億6226万-3.96%4.060.49
08/101,3901,4291,3901,429-1.45%12,000174億5542万-2.32%4.130.5
08/091,4451,4731,4001,450+0.35%7,800177億1194万-0.82%4.190.5
08/081,4671,4791,3891,445-1.83%13,400176億5086万-1.1%4.180.5
08/071,4801,4861,4331,472-1.08%9,000179億8067万+0.68%4.260.51
08/061,4221,4881,4221,488+0.54%2,700181億7611万+1.85%4.30.52
08/031,4951,4961,4501,480-0.94%1,300180億7839万+1.37%4.280.52
08/021,4941,4941,4941,4940%200182億4940万+2.54%4.320.52
08/011,4961,4961,4331,494+0.47%10,100182億4940万+2.75%4.320.52
07/311,4861,4871,4601,487-0.13%2,800181億6390万+2.55%4.30.52
07/301,4661,4891,4621,489+1.15%6,400181億8833万+2.9%4.30.52
07/271,4861,4881,4411,472+0.41%11,300179億8067万+1.94%4.260.51
07/261,4701,4901,4661,466-0.48%10,200179億738万+1.73%4.240.51
07/251,4611,4901,4611,473-0.41%10,000179億9288万+2.29%4.260.51
07/241,4581,4881,4441,479+1.44%3,500180億6618万+2.71%4.280.51
07/231,4551,4791,4501,458-0.88%1,200178億966万+1.25%4.210.51
07/201,4211,4711,4211,471+2.8%3,800179億6845万+2.08%4.250.51
07/191,4311,4451,4311,431+0.14%2,900174億7985万-0.69%4.140.5
07/181,4491,4501,4201,429-1.92%7,000174億5542万-0.83%4.130.5
07/171,4551,4831,4551,457+0.76%2,900177億9744万+1.18%4.210.51
07/131,4471,4471,4171,446+0.07%700176億6308万+0.63%4.180.5
07/121,4301,4601,4301,445-1.03%2,400176億5086万+0.84%4.180.5
07/111,4801,4801,4501,460-1.48%2,300178億3409万+2.17%4.220.51