株価チャート

2018/05/31~2018/10/23

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
10/23948954920925-2.43%38,700546億6750万-2.12%12.330.77
10/22923950920948+1.61%30,500560億2680万+0.32%12.640.79
10/19919936910933+1.52%41,900551億4030万-1.17%12.440.78
10/18915923914919-0.54%36,200543億1290万-2.65%12.250.76
10/17900926900924+3.24%42,500546億840万-2.12%12.320.77
10/16892900889895+0.34%33,000528億9450万-5.29%11.930.75
10/15902906891892-1.11%45,600527億1720万-5.91%11.890.74
10/12904909896902-0.44%43,500533億820万-5.05%12.020.75
10/11932932905906-3.82%43,400535億4460万-4.83%12.080.75
10/10935947930942+0.75%37,500556億7220万-1.36%12.560.78
10/09936939923935-0.74%58,600552億5850万-2.09%12.460.78
10/05948955942942-0.95%33,800556億7220万-1.36%12.560.78
10/04962962950951+0.42%19,800562億410万-0.42%12.680.79
10/03969969947947-1.25%23,200559億6770万-0.84%12.620.79
10/02975982959959-1.24%33,600566億7690万+0.42%12.780.8
10/01968975963971+0.31%17,700573億8610万+1.78%12.940.81
09/28974985963968-0.51%21,100572億880万+1.68%12.90.81
09/271,0101,017972973-3.85%24,000575億430万+2.53%12.970.81
09/261,0101,0129991,012+0.1%21,100598億920万+6.86%13.490.85
09/259821,0119801,011+2.74%36,600597億5010万+7.32%13.480.85
09/21964985964984+2.5%21,100581億5440万+4.9%13.120.82
09/20954965947960+0.95%23,600567億3600万+2.67%12.80.8
09/19941955941951+1.28%21,700562億410万+1.82%12.680.8
09/18930942928939+0.97%16,700554億9490万+0.64%12.520.79
09/14926934926930+0.43%33,400549億6300万-0.21%12.40.78
09/139229379229260%12,700547億2660万-0.75%12.340.78
09/12930930917926-0.86%13,800547億2660万-0.86%12.340.78
09/11927935920934+1.08%18,500551億9940万-0.21%12.450.78
09/10925948924924-3.25%81,100546億840万-1.7%12.320.77
09/07956957946955-0.52%9,500564億4050万+1.38%12.730.8
09/06949965944960+1.37%10,500567億3600万+1.8%12.80.8
09/05970970945947-1.25%18,900559億6770万+0.32%12.620.79
09/04957961951959+0.21%6,600566億7690万+1.37%12.780.8
09/03949957948957+0.84%8,500565億5870万+1.06%12.760.8
08/31939955939949+0.11%12,000560億8590万0%12.650.79
08/30944950944948+0.74%7,800560億2680万-0.32%12.640.79
08/29937948937941+0.43%7,500556億1310万-1.36%12.540.79
08/28942943937937-0.53%9,300553億7670万-1.99%12.490.78
08/27949949938942+0.32%14,800556億7220万-1.67%12.560.79
08/24919943919939+2.29%12,400554億9490万-2.09%12.520.79
08/23910923910918+0.44%5,600542億5380万-4.47%12.240.77
08/22901916901914+1.44%8,000540億1740万-5.19%12.180.77
08/21908912901901-0.77%15,200532億4910万-6.83%12.010.75
08/20937937908908+0.11%13,400536億6280万-6.49%12.10.76
08/17910913907907-0.22%11,600536億370万-6.88%12.090.76
08/16920920906909-1.73%16,800537億2190万-6.96%12.120.76
08/15927938923925-1.07%10,000546億6750万-5.71%12.330.77
08/14916938916935+1.63%9,400552億5850万-4.98%12.460.78
08/13940942916920-3.26%28,300543億7200万-6.69%12.260.77
08/10988988948951+0.85%29,400562億410万-3.74%12.680.8
08/09972972942943-2.98%49,600557億3130万-4.55%12.570.79
08/089821,010966972-5.36%80,100574億4520万-1.72%12.960.81
08/079771,0279771,027+4.58%53,100606億9570万+3.95%13.690.86
08/06980989977982+0.31%12,100580億3620万-0.2%13.090.82
08/03991992975979-1.21%13,600578億5890万-0.31%13.050.82
08/02992996988991+0.2%9,600585億6810万+1.12%13.210.83
08/01995995986989-0.6%24,000584億4990万+1.02%13.180.83
07/31996998987995-0.4%15,000588億450万+1.63%13.260.83
07/301,0021,009996999-1.19%11,000590億4090万+2.15%13.320.84
07/271,0051,0151,0041,011+0.8%9,800597億5010万+3.37%13.480.85
07/261,0001,0109981,003+1.11%18,500592億7730万+2.66%13.370.84
07/259971,008990992+0.1%32,300586億2720万+1.54%13.220.83
07/24989991983991+1.02%6,300585億6810万+1.43%13.210.83
07/23980992980981+0.1%14,200579億7710万+0.41%13.080.82
07/20987990977980-0.71%17,300579億1800万+0.2%13.060.82
07/199981,001985987-0.8%25,600583億3170万+0.82%13.160.83
07/189971,001991995-0.2%20,900588億450万+1.53%13.260.83
07/179881,003988997+0.91%14,900589億2270万+1.63%13.290.84
07/13995996984988-0.5%26,200583億9080万+0.61%13.170.83
07/12994999993993+0.1%14,000586億8630万+1.02%13.240.83
07/111,0121,012991992-2.36%24,200586億2720万+0.81%13.220.83
07/101,0161,0451,0051,016+3.46%85,100600億4560万+3.25%13.540.85
07/09957983956982+2.61%28,800580億3620万-0.2%13.090.82
07/06953958949957+0.74%16,200565億5870万-2.74%12.760.8
07/05967967946950-1.76%18,200561億4500万-3.65%12.660.8
07/04946967946967+2%23,600571億4970万-1.93%12.890.81
07/03939949939948+0.96%29,100560億2680万-3.95%12.640.79
07/02937947935939+0.21%28,100554億9490万-5.06%12.520.79
06/29936953927937+0.54%33,900553億7670万-5.45%12.490.78
06/28960962928932-2.92%76,400550億8120万-6.24%12.420.78
06/27975978960960-1.44%29,600567億3600万-3.71%12.80.8
06/26981981972974+0.21%14,800575億6340万-2.5%12.980.82
06/251,0031,006971972-3.09%36,400574億4520万-2.8%12.960.81
06/229941,0279881,003+1.42%79,900592億7730万+0.2%13.370.84
06/21997997989989-1%19,300584億4990万-1.2%13.180.83
06/209921,001986999+0.71%14,700590億4090万-0.2%13.320.84
06/19989994986992-0.6%15,100586億2720万-1%13.220.83
06/181,0051,005985998-0.8%23,900589億8180万-0.4%13.30.84
06/159941,0069871,006+1.31%17,200594億5460万+0.3%13.410.84
06/141,0191,019987993-3.5%34,800586億8630万-1.1%13.240.83
06/131,0241,0291,0161,029+0.49%11,400608億1390万+2.39%13.720.86
06/121,0201,0261,0141,024+0.59%8,700605億1840万+1.89%13.650.86
06/111,0101,0191,0061,018+1.29%16,600601億6380万+1.29%13.570.85
06/089991,0089981,005-0.69%24,100593億9550万+0.1%13.40.84
06/071,0041,0131,0011,012+0.8%11,800598億920万+0.7%13.490.85
06/061,0131,0139921,0040%10,900593億3640万-0.1%13.380.84
06/059891,0049891,004+0.8%10,700593億3640万-0.3%13.380.84
06/04999999990996+0.91%8,200588億6360万-1.29%13.280.83
06/01971994969987+1.86%14,700583億3170万-2.47%13.160.83
05/31997997965969-2.52%31,700572億6790万-4.53%12.920.81