株価チャート

2018/06/21~2018/11/13

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
11/131,8241,8531,8141,845-1.7%26,100466億4570万+4.12%13.921
11/121,8561,8891,8501,877+0.97%21,300474億5473万+6.23%14.161.02
11/091,8551,8941,8381,8590%53,600469億9965万+5.63%14.031.01
11/081,8001,8701,7601,859+3.68%70,500469億9965万+5.93%14.031.01
11/071,7951,8071,7881,793-0.11%25,400453億3102万+2.52%13.530.98
11/061,7921,8041,7741,795+0.28%19,800453億8159万+2.81%13.540.98
11/051,7911,8021,7571,790-0.06%22,300452億5518万+2.76%13.510.97
11/021,8041,8041,7751,791-0.72%28,800452億8046万+2.99%13.510.98
11/011,7781,8051,7711,804+1.23%37,400456億913万+3.98%13.610.98
10/311,7651,8081,7651,782+2.12%46,400450億5292万+2.83%13.450.97
10/301,7461,7801,7451,745-0.06%140,800441億1748万+0.81%13.170.95
10/291,7661,8031,7411,746-1.19%38,500441億4276万+0.98%13.170.95
10/261,7961,7961,7411,767+0.63%35,700446億7369万+2.32%13.330.96
10/251,7771,7921,7501,756-2.77%31,800443億9558万+1.86%13.250.96
10/241,7621,8121,7621,806+2.5%39,000456億5969万+5%13.630.98
10/231,8131,8131,7621,762-3.08%31,900445億4728万+2.92%13.30.96
10/221,7761,8281,7661,818+1.34%37,800459億6308万+6.63%13.720.99
10/191,7481,7961,7481,794+2.63%37,900453億5631万+5.78%13.540.98
10/181,7361,7681,7361,748+0.69%36,000441億9332万+3.49%13.190.95
10/171,6911,7411,6911,736+3.7%26,700438億8994万+3.09%13.10.95
10/161,6501,6881,6501,674+1.03%22,800423億2244万-0.24%12.630.91
10/151,6781,6831,6541,657-1.25%39,100418億9264万-1.07%12.50.9
10/121,6681,7081,6681,678+0.6%27,600424億2357万+0.3%12.660.91
10/111,6841,6921,6651,668-4.41%39,200421億7075万-0.18%12.590.91
10/101,7181,7831,7181,745+1.57%41,200441億1748万+4.62%13.170.95
10/091,7241,7271,7071,718-0.06%31,700434億3486万+3.37%12.960.94
10/051,7241,7281,7151,719-0.29%21,800434億6014万+3.68%12.970.94
10/041,7231,7291,7101,724+1.11%15,200435億8655万+4.23%13.010.94
10/031,7381,7441,7051,705-1.22%38,000431億619万+3.4%12.870.93
10/021,7051,7431,7051,726+1.41%27,700436億3712万+4.86%13.020.94
10/011,7011,7061,6921,702+0.24%14,300430億3034万+3.72%12.840.93
09/281,7081,7251,6981,698-0.24%14,800429億2921万+3.73%12.810.92
09/271,7391,7531,7021,702-2.3%21,400430億3034万+4.29%12.840.93
09/261,7261,7481,7111,742+0.06%26,300440億4163万+7.07%13.140.95
09/251,6991,7441,6991,741+2.9%64,300440億1635万+7.47%13.140.95
09/211,6911,7101,6791,692+0.36%41,500427億7752万+4.83%12.770.92
09/201,7051,7121,6801,686-1.23%46,000426億2583万+4.85%12.720.92
09/191,6561,7081,6561,707+3.39%42,500431億5675万+6.42%12.880.93
09/181,6041,6561,6001,651+2.93%28,600417億4095万+3.32%12.460.9
09/141,5941,6161,5821,604+0.63%53,100405億5268万+0.63%12.10.87
09/131,5871,6211,5861,594+0.25%26,800402億9986万+0.06%12.030.87
09/121,6141,6151,5721,590-1.49%29,600401億9873万-0.19%120.87
09/111,6151,6171,6001,614-0.25%23,400408億551万+1.38%12.180.88
09/101,6151,6331,6111,618+0.81%27,700409億664万+1.7%12.210.88
09/071,6001,6071,5811,605+0.31%22,900405億7797万+1.07%12.110.87
09/061,5971,6031,5871,600+0.19%22,800404億5156万+0.82%12.070.87
09/051,6221,6351,5961,597-1.54%30,400403億7571万+0.57%12.050.87
09/041,5961,6321,5901,622+1.63%37,700410億776万+2.14%12.240.88
09/031,6031,6031,5831,596-0.44%30,300403億5043万+0.5%12.040.87
08/311,6011,6271,6011,603-0.19%40,700405億2740万+0.88%12.10.87
08/301,6201,6201,5921,606-0.86%36,600406億325万+0.94%12.120.87
08/291,6091,6301,6091,620+0.68%22,600409億5720万+1.69%12.220.88
08/281,6131,6181,5971,609-0.25%38,200406億7910万+1%12.140.88
08/271,6101,6241,5991,613+0.31%35,700407億8022万+1.26%12.170.88
08/241,6081,6191,5961,6080%28,700406億5381万+0.94%12.130.88
08/231,5761,6091,5761,608+2.03%23,200406億5381万+0.88%12.130.88
08/221,5601,5801,5601,576+0.83%15,500398億4478万-1.19%11.890.86
08/211,5641,5731,5561,563-0.89%23,200395億1611万-2.19%11.790.85
08/201,5761,5951,5711,577-0.76%32,000398億7006万-1.56%11.90.86
08/171,5561,5891,5551,589+2.12%15,500401億7345万-0.94%11.990.87
08/161,5571,5631,5391,556-0.38%21,600393億3914万-3.05%11.740.85
08/151,5791,5941,5591,562-1.08%24,400394億9083万-2.86%11.790.85
08/141,5491,5791,5491,579+1.94%26,800399億2063万-1.99%11.910.86
08/131,5651,5711,5461,549-1.09%36,600391億6216万-4.03%11.690.84
08/101,5981,5981,5641,566-2.25%46,600395億9196万-3.15%11.820.85
08/091,5701,6991,5211,602+1.91%139,700405億212万-1.11%12.090.87
08/081,5801,6031,5721,572-0.69%26,200397億4365万-3.02%11.860.86
08/071,5551,5831,5491,583+2.39%26,600400億2176万-2.46%11.940.86
08/061,5961,5961,5391,546-2.46%61,200390億8631万-4.86%11.670.84
08/031,6031,6061,5851,585-1.12%33,300400億7232万-2.76%11.960.86
08/021,6131,6211,6021,603-0.37%25,400405億2740万-1.96%12.10.87
08/011,6231,6241,6031,609-0.74%25,500406億7910万-1.89%12.140.88
07/311,6261,6261,6101,621-0.43%26,900409億8248万-1.4%12.230.88
07/301,6351,6351,6171,628-0.55%32,100411億5946万-1.21%12.280.89
07/271,6551,6551,6271,637-1.09%27,200413億8700万-1.03%12.350.89
07/261,6241,6641,6241,655+2.22%45,000418億4208万-0.18%12.490.9
07/251,6291,6291,6121,619-0.12%25,900409億3192万-2.53%12.220.88
07/241,6251,6261,6171,621+0.06%17,700409億8248万-2.7%12.230.88
07/231,6221,6321,6191,620-0.12%20,100409億5720万-3.05%12.220.88
07/201,6201,6701,6131,622-0.61%104,700410億776万-3.16%12.240.88
07/191,6511,6511,6241,632-0.91%32,800412億6059万-2.86%12.310.89
07/181,6811,6901,6371,647-1.32%26,100416億3982万-2.2%12.430.9
07/171,6291,6821,6291,669+2.46%58,500421億9603万-1.07%12.590.91
07/131,6351,6351,6191,629+0.25%28,100411億8474万-3.55%12.290.89
07/121,6241,6381,6201,625+0.12%34,200410億8361万-4.02%12.260.88
07/111,6211,6341,6121,623-0.43%27,600410億3305万-4.42%12.250.88
07/101,6441,6451,6221,630-1.03%40,500412億1002万-4.34%12.30.89
07/091,6441,6561,6211,647+0.3%42,700416億3982万-3.63%12.430.9
07/061,6201,6471,6061,642+0.86%61,700415億1341万-4.14%12.390.89
07/051,6331,6341,6181,628-0.31%37,800411億5946万-5.13%12.280.89
07/041,6081,6341,6081,633+0.12%32,100412億8587万-5%12.320.89
07/031,6121,6311,6111,631+0.87%41,800412億3530万-5.34%12.310.89
07/021,6571,6571,6151,617-3.23%66,400408億8135万-6.42%12.20.88
06/291,6971,6971,6681,671-2.51%33,800422億4659万-3.63%12.610.91
06/281,7351,7391,7101,714-1.61%39,100433億3373万-1.38%12.930.93
06/271,6991,7481,6971,742+2.53%30,200440億4163万+0.17%13.140.95
06/261,7101,7101,6831,699-0.82%24,400429億5450万-2.41%12.820.93
06/251,7501,7521,7111,713-3.49%31,500433億845万-1.83%12.930.93
06/221,7361,7811,7251,775+2.25%68,400448億7594万+1.37%13.390.97
06/211,7391,7531,7331,736-0.17%28,500438億8994万-0.97%13.10.95