株価チャート

2018/06/18~2018/11/08

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
11/081,1871,1951,1851,1850%3,000151億4430万-0.75%9.521.04
11/071,1881,2721,1831,185-0.17%21,500151億4430万-0.84%9.521.04
11/061,1801,1891,1801,187+0.08%3,400151億6986万-0.67%9.531.05
11/051,1861,1871,1861,186-0.34%1,200151億5708万-0.84%9.521.04
11/021,1901,1911,1901,1900%500152億820万-0.58%9.561.05
11/011,1911,1911,1811,190-0.34%1,000152億820万-0.58%9.561.05
10/311,1951,1951,1941,194+1.02%300152億5932万-0.33%9.591.05
10/301,1821,1961,1821,182-0.17%2,900151億596万-1.5%9.491.04
10/291,1901,1901,1841,184-0.67%3,400151億3152万-1.5%9.511.04
10/261,1901,1971,1901,192-0.25%1,600152億3376万-0.91%9.571.05
10/251,1901,2011,1901,195+0.08%3,400152億7210万-0.75%9.61.05
10/241,1921,1941,1901,194+0.17%1,500152億5932万-0.83%9.591.05
10/231,1991,1991,1921,192-0.25%1,800152億3376万-1.08%9.571.05
10/221,2001,2001,1951,195-0.5%1,200152億7210万-0.83%9.61.05
10/191,2061,2061,1931,201+0.42%1,000153億4878万-0.33%9.651.06
10/181,2091,2091,1961,196-0.17%200152億8488万-0.83%9.61.05
10/171,1941,1981,1941,198+0.34%1,400153億1044万-0.66%9.621.06
10/161,2001,2001,1941,194-0.5%2,500152億5932万-1.08%9.591.05
10/151,1991,2001,1991,200-0.33%2,100153億3600万-0.66%9.641.06
10/121,1971,2051,1951,204+0.75%2,500153億8712万-0.41%9.671.06
10/111,1971,2001,1931,195-0.75%2,800152億7210万-1.24%9.61.05
10/101,2011,2051,2011,204+0.25%1,100153億8712万-0.66%9.671.06
10/091,2131,2131,1961,201+0.08%1,800153億4878万-0.99%9.651.06
10/051,2031,2141,2001,200-0.25%1,300153億3600万-1.15%9.641.06
10/041,2041,2131,2021,203-0.08%2,400153億7434万-0.99%9.661.06
10/031,2051,2081,2001,204+0.33%6,300153億8712万-1.07%9.671.06
10/021,2051,2051,2001,200-0.41%2,400153億3600万-1.48%9.641.06
10/011,2021,2071,2001,205+0.42%1,900153億9990万-1.15%9.681.06
09/281,2101,2221,1901,200-0.25%19,000153億3600万-1.64%9.641.06
09/271,2301,2301,2031,203-1.8%9,300153億7434万-1.39%9.661.06
09/261,2151,2251,2101,225-0.08%11,700156億5550万+0.41%9.841.08
09/251,2271,2271,2181,226-0.08%3,000156億6828万+0.49%9.851.08
09/211,2271,2291,2191,2270%1,700156億8106万+0.57%9.851.08
09/201,2281,2301,2181,227+1.32%2,400156億8106万+0.49%9.851.08
09/191,2041,2151,2041,211+0.58%1,600154億7658万-0.82%9.731.07
09/181,2021,2141,2021,204+0.25%3,300153億8712万-1.55%9.671.06
09/141,2021,2131,2011,201-0.25%9,800153億4878万-1.96%9.651.06
09/131,2031,2051,2011,204+0.17%3,600153億8712万-1.87%9.671.06
09/121,2151,2161,2021,202-0.74%800153億6156万-2.12%9.651.06
09/111,2121,2121,2081,211+0.25%1,600154億7658万-1.54%9.731.07
09/101,2101,2101,2081,208-0.17%700154億3824万-1.87%9.71.06
09/071,2281,2281,2021,210-0.74%5,400154億6380万-1.79%9.721.07
09/061,2261,2261,2191,219-0.81%300155億7882万-1.22%9.791.07
09/051,2221,2301,2191,229-0.41%2,500157億662万-0.57%9.871.08
09/041,2321,2341,2241,2340%1,000157億7052万-0.24%9.911.09
09/031,2261,2341,2261,234+0.24%300157億7052万-0.32%9.911.09
08/311,2251,2311,2251,231+0.16%400157億3218万-0.73%9.891.08
08/301,2301,2391,2291,229-0.57%1,000157億662万-0.97%9.871.08
08/291,2361,2361,2361,2360%300157億9608万-0.48%9.931.09
08/281,2301,2361,2301,236+0.49%400157億9608万-0.48%9.931.09
08/271,2291,2301,2291,230+0.65%1,300157億1940万-0.97%9.881.08
08/241,2201,2241,2201,222-0.57%1,300156億1716万-1.53%9.811.08
08/231,2291,2291,2291,229+1.4%100157億662万-0.97%9.871.08
08/221,2131,2141,2111,2120%2,300154億8936万-2.26%9.731.07
08/211,2231,2351,2101,212-0.66%4,900154億8936万-2.26%9.731.07
08/201,2341,2341,2101,220-0.57%7,200155億9160万-1.61%9.81.07
08/171,2401,2401,2261,227-1.05%1,200156億8106万-1.05%9.851.08
08/161,2491,2491,2281,240-0.08%3,400158億4720万+0.08%9.961.09
08/151,2451,2591,2401,241-0.32%8,200158億5998万+0.24%9.971.09
08/141,2601,2601,2451,245-0.8%2,600159億1110万+0.65%101.1
08/131,2411,2791,2411,255-0.32%10,700160億3890万+1.62%10.081.11
08/101,2411,2591,2411,259+1.45%400160億9002万+2.03%10.111.11
08/091,2501,2541,2411,241+0.32%9,000158億5998万+0.73%9.971.09
08/081,2381,2521,2371,237-0.16%1,700158億886万+0.57%9.931.09
08/071,2501,2551,2301,239-0.32%3,300158億3442万+0.81%9.951.09
08/061,2431,2451,2401,243-0.56%1,300158億8554万+1.22%9.981.1
08/031,2491,2621,2491,250-0.95%3,500159億7500万+1.79%10.041.1
08/021,2641,2641,2501,2620%900161億2836万+2.94%10.141.11
08/011,2621,2701,2501,262+0.08%5,100161億2836万+3.02%10.141.11
07/311,2641,2751,2611,261-0.63%3,200161億1558万+2.94%10.131.11
07/301,2731,2751,2471,269+0.63%9,100162億1782万+3.59%10.191.12
07/271,2731,2811,2611,261-0.47%15,600161億1558万+3.02%10.131.11
07/261,2311,2671,2311,267+3.09%12,100161億9226万+3.51%10.181.12
07/251,2271,2321,2261,229+0.24%3,000157億662万+0.49%9.871.08
07/241,2201,2281,2201,226+0.82%2,800156億6828万+0.16%9.851.08
07/231,2161,2161,2151,216+0.08%2,600155億4048万-0.73%9.771.07
07/201,2141,2221,2121,215+0.08%900155億2770万-0.98%9.761.07
07/191,2161,2271,2141,2140%1,000155億1492万-1.22%9.751.07
07/181,2101,2191,2101,214+0.08%1,100155億1492万-1.3%9.751.07
07/171,2191,2191,2061,213+0.75%1,200155億214万-1.54%9.741.07
07/131,2051,2101,2001,204+0.33%2,500153億8712万-2.43%9.671.06
07/121,2201,2221,2001,200-1.4%5,500153億3600万-2.99%9.641.06
07/111,2181,2241,2151,217-0.08%1,000155億5326万-1.85%9.771.07
07/101,2181,2281,2181,218+0.41%1,200155億6604万-1.85%9.781.07
07/091,2111,2201,2111,213+0.17%1,900155億214万-2.41%9.741.07
07/061,2321,2321,2111,211+0.41%1,700154億7658万-2.81%9.731.07
07/051,2131,2231,2001,206-0.58%10,200154億1268万-3.44%9.691.06
07/041,2381,2381,2021,213+0.17%5,200155億214万-3.12%9.741.07
07/031,2341,2341,2111,211+0.5%1,600154億7658万-3.51%9.731.07
07/021,2331,2401,2041,205-2.19%5,300153億9990万-4.29%9.681.06
06/291,2231,2331,2101,232+0.74%14,600157億4496万-2.45%9.891.09
06/281,2121,2271,2071,223-1.05%7,300156億2994万-3.4%9.821.08
06/271,2581,2591,2001,236-1.59%6,400157億9608万-2.6%9.931.09
06/261,2501,2701,2431,256+0.48%7,800160億5168万-1.26%10.091.11
06/251,2511,2531,2501,2500%1,900159億7500万-1.96%10.041.1
06/221,2531,2531,2501,250-0.16%700159億7500万-2.11%10.041.1
06/211,2531,2711,2511,252-0.16%2,700160億56万-2.11%10.051.1
06/201,2501,2541,2501,254+0.32%1,300160億2612万-2.18%10.071.1
06/191,2501,2691,2501,250-0.64%4,400159億7500万-2.65%10.041.1
06/181,2561,2801,2551,258+0.16%2,700160億7724万-2.25%10.11.11