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
11/13654654643649-1.52%10,90046億8639万-1.67%2.90.38
11/12672672659659-2.51%8,90047億5860万-0.3%2.940.38
11/09679679670676-0.15%15,30048億8136万+2.11%3.020.39
11/08675678670677+0.45%10,50048億8858万+2.11%3.020.39
11/07690690672674-0.88%24,70048億6692万+1.66%3.010.39
11/06654698654680+4.45%60,60049億1024万+2.41%3.030.39
11/05652652646651+0.46%2,30047億83万-2.11%2.90.38
11/02648648638648+0.47%4,60046億7917万-2.85%2.890.38
11/01643652643645-0.92%9,40046億5751万-3.44%2.880.37
10/31642651642651+1.56%5,40047億83万-2.98%2.90.38
10/30638641630641-0.31%19,10046億2862万-4.75%2.860.37
10/29642646639643+0.16%5,40046億4307万-4.74%2.870.37
10/26650650642642-0.31%17,80046億3584万-5.17%2.860.37
10/25657657644644-3.01%25,70046億5029万-5.15%2.870.37
10/24665666664664-0.15%6,10047億9471万-2.35%2.960.38
10/23677677665665-2.06%7,30048億193万-2.21%2.970.39
10/22666680665679+1.65%7,00049億302万-0.15%3.030.39
10/19663668661668+0.75%6,50048億2359万-1.76%2.980.39
10/18663664663663+0.3%40047億8748万-2.5%2.960.38
10/17665667661661+0.46%11,90047億7304万-2.94%2.950.38
10/16661666658658-0.3%18,80047億5138万-3.38%2.940.38
10/15671672660660-1.93%20,90047億6582万-3.23%2.940.38
10/12653673653673+3.54%4,60048億5969万-1.46%30.39
10/11651659650650-3.99%22,70046億9361万-4.83%2.90.38
10/10682685677677-0.29%6,80048億8858万-1.17%3.020.39
10/09685686678679-0.29%5,90049億302万-0.88%3.030.39
10/05689689681681-1.45%6,60049億1746万-0.73%3.040.39
10/04689692682691+0.29%11,40049億8967万+0.73%3.080.4
10/03694694689689-0.86%1,10049億7523万+0.44%3.070.4
10/02698698688695-0.71%22,10050億1856万+1.31%3.10.4
10/01699700696700+0.57%3,80050億5466万+2.04%3.120.41
09/286946976916960%6,90050億2578万+1.61%3.10.4
09/27698698692696-0.57%1,70050億2578万+1.61%3.10.4
09/266997006917000%13,40050億5466万+2.34%3.120.41
09/25696700695700+0.57%5,10050億5466万+2.34%3.120.41
09/21699699696696-0.43%15,10050億2578万+1.75%3.10.4
09/20691701684699+2.49%12,20050億4744万+2.19%3.120.41
09/19685689681682+1.34%11,00049億2468万-0.29%3.040.4
09/18670677669673-0.59%41,20048億5969万-1.61%30.39
09/14674678673677+1.2%14,70048億8858万-1.17%3.020.39
09/13668671666669+0.15%13,90048億3081万-2.48%2.980.39
09/12673674668668-1.18%8,60048億2359万-2.77%2.980.39
09/11674677672676+0.3%5,70048億8136万-1.89%3.020.39
09/106746756706740%20,50048億6692万-2.88%3.010.39
09/07677677673674-0.44%5,40048億6692万-3.44%3.010.39
09/06681683677677-0.59%10,60048億8858万-3.7%3.020.39
09/05688692681681-0.73%8,80049億1746万-3.81%3.040.39
09/04686688684686+0.44%60049億5357万-3.65%3.060.4
09/03693693683683-1.3%5,20049億3190万-4.61%3.050.4
08/31691694689692+0.14%5,20049億9689万-3.89%3.090.4
08/30689693685691+0.73%8,50049億8967万-4.56%3.080.4
08/29688692686686-0.29%3,70049億5357万-5.77%3.060.4
08/28688693688688+0.15%5,50049億6801万-6.01%3.070.4
08/27687691687687-0.29%7,30049億6079万-6.66%3.060.4
08/246896916886890%11,30049億7523万-6.77%3.070.4
08/23681690681689+1.03%6,30049億7523万-7.14%3.070.4
08/22688688680682-1.16%14,10049億2468万-8.46%3.040.4
08/21688693686690+0.15%21,40049億8245万-7.88%3.080.4
08/20696696689689-1.29%7,30049億7523万-8.38%3.070.4
08/17693698693698+0.72%8,70050億4022万-7.55%3.110.4
08/16692695688693-0.43%28,10050億411万-8.45%3.090.4
08/15700700692696-0.57%9,50050億2578万-8.18%3.10.4
08/14691702691700+0.86%13,50050億5466万-7.77%3.120.41
08/13700701694694-1.28%23,50050億1133万-8.68%3.10.4
08/10699708695703+0.57%10,10050億7632万-7.5%3.140.41
08/09700706697699-0.14%23,90050億4744万-8.03%3.120.41
08/08692707682700-12.17%145,70050億5466万-7.89%3.120.41
08/07781797778797+0.89%25,40057億5509万+4.73%3.560.46
08/06780794780790-0.13%5,60057億455万+4.22%3.520.46
08/03792796785791-0.38%5,10057億1177万+4.77%3.530.46
08/027938007907940%4,60057億3343万+5.44%3.540.46
08/01778794776794+1.28%12,00057億3343万+5.73%3.540.46
07/31770787770784+1.29%18,60056億6122万+4.81%3.50.45
07/30798798771774-2.89%22,40055億8901万+3.61%3.450.45
07/27793802793797-0.13%9,60057億5509万+6.84%3.560.46
07/26793804789798+1.01%20,50057億6231万+7.11%3.560.46
07/25780797777790+1.28%11,10057億455万+6.18%3.520.46
07/24768780768780+1.56%6,30056億3234万+4.98%3.480.45
07/23761769761768+0.39%4,10055億4568万+3.36%3.430.45
07/20769769763765-0.52%10,40055億2402万+2.82%3.410.44
07/19778779760769-1.28%9,30055億5291万+3.36%3.430.45
07/18763779763779+2.64%11,20056億2512万+4.7%3.480.45
07/17765765756759-1.43%4,90054億8070万+2.15%3.390.44
07/13737773737770+4.62%17,20055億6013万+3.63%3.430.45
07/12729737723736+2.08%7,00053億1461万-0.94%3.280.43
07/11725729719721-0.69%5,50052億630万-3.09%3.220.42
07/10722729722726+1.26%6,90052億4240万-2.55%3.240.42
07/09712718712717+1.85%3,10051億7742万-3.89%3.20.42
07/06701707694704+1.59%8,40050億8354万-5.88%3.140.41
07/05702707693693-1.14%13,90050億411万-7.6%3.090.4
07/04715715700701-3.04%16,10050億6188万-6.91%3.130.41
07/03726729714723+0.84%10,10052億2074万-4.24%3.230.42
07/02738738717717-2.32%30,20051億7742万-5.28%3.20.42
06/29727737727734+0.55%4,70053億17万-3.29%3.270.43
06/28739742725730-1.88%16,70052億7129万-3.95%3.260.42
06/27734746734744+1.78%14,10053億7238万-2.36%3.320.43
06/26747747730731-2.53%17,90052億7851万-4.19%3.260.42
06/25760761750750-1.32%12,40054億1571万-2.09%3.350.43
06/22765766757760-0.65%9,60054億8792万-1.3%3.390.44
06/21758770758765+0.79%5,90055億2402万-0.78%3.410.44