株価チャート

2018/05/30~2018/10/22

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
10/223,0853,1103,0603,090+1.15%28,300875億5045万-0.9%11.570.93
10/193,0353,0553,0003,055-0.16%51,100865億5878万-1.96%11.440.92
10/183,0503,0803,0403,060-0.97%48,000867億44万-1.8%11.460.92
10/173,0203,1003,0203,090+2.49%72,200875億5045万-0.83%11.570.93
10/162,9853,0202,9853,015+1.01%43,800854億2544万-3.15%11.290.91
10/153,0203,0252,9852,985-1.16%58,400845億7543万-4.11%11.180.9
10/123,0503,0653,0103,020-1.47%62,300855億6710万-3.05%11.310.91
10/113,0153,0702,9963,065-0.33%105,800868億4211万-1.64%11.480.92
10/103,1003,1153,0653,075+0.33%31,900871億2545万-1.25%11.520.92
10/093,1303,1303,0453,065-2.39%47,100868億4211万-1.51%11.480.92
10/053,1303,1453,1003,140-0.16%44,000889億6712万+0.87%11.760.94
10/043,1703,1703,1153,145-0.16%44,200891億879万+1.19%11.780.95
10/033,1953,2003,1503,150-0.94%34,700892億5046万+1.51%11.80.95
10/023,1653,2053,1603,180+0.79%44,500901億46万+2.65%11.910.96
10/013,2303,2353,1503,155-3.22%71,100893億9212万+2.07%11.820.95
09/283,2603,3353,2403,260+1.72%88,300923億6714万+5.74%12.210.98
09/273,2253,2353,1753,205-0.62%57,000908億880万+4.4%120.96
09/263,2453,2453,1753,225-0.77%46,100913億7547万+5.43%12.080.97
09/253,2203,2503,2053,250+1.4%95,900920億8381万+6.63%12.170.98
09/213,1653,2053,1353,205+1.75%64,100908億880万+5.5%120.96
09/203,1653,1653,1303,150-0.47%37,300892億5046万+3.93%11.80.95
09/193,1553,1803,1203,165+1.44%62,800896億7546万+4.52%11.850.95
09/183,0453,1303,0453,120+2.46%50,600884億45万+3.17%11.690.94
09/143,0353,0653,0303,045+0.33%56,600862億7544万+0.76%11.40.92
09/133,0203,0753,0203,035+0.17%48,500859億9211万+0.26%11.370.91
09/123,0703,0703,0003,030-0.82%46,200858億5044万-0.07%11.350.91
09/113,0603,1103,0403,055-0.16%77,100865億5878万+0.59%11.440.92
09/103,0553,0703,0403,060+1.16%53,400867億44万+0.53%11.460.92
09/073,0053,0353,0003,025+0.33%42,600857億877万-0.85%11.330.91
09/063,0353,0603,0103,015-0.99%93,400854億2544万-1.47%11.290.91
09/053,0253,0603,0203,045+0.66%41,900862億7544万-0.88%11.40.92
09/043,0303,0403,0053,025+0.17%67,100857億877万-1.85%11.330.91
09/033,0603,0703,0103,020-0.33%47,400855億6710万-2.45%11.310.91
08/313,0803,1003,0303,030-1.78%48,700858億5044万-2.63%11.350.91
08/303,0003,0852,9993,085+2.32%87,300874億878万-1.41%11.550.93
08/292,9873,0352,9813,015-0.33%45,900854億2544万-4.1%11.290.91
08/283,0553,0553,0103,025-0.17%49,400857億877万-4.33%11.330.91
08/273,0053,0552,9913,030+0.66%44,900858億5044万-4.69%11.350.91
08/242,9633,0402,9633,010+1.93%88,600852億8377万-5.85%11.270.91
08/232,9282,9532,9282,953+0.85%46,300836億6876万-8.15%11.060.89
08/222,9202,9302,9052,928-0.07%80,500829億6042万-9.41%10.970.88
08/212,9132,9432,9122,930-0.81%59,100830億1709万-9.9%10.970.88
08/202,9902,9912,9432,954-1.7%76,000836億9709万-9.72%11.060.89
08/173,0003,0202,9413,005-0.33%102,100851億4210万-8.58%11.260.9
08/163,0453,0453,0053,015-1.79%52,300854億2544万-8.58%11.290.91
08/153,0403,0853,0403,070-0.16%39,600869億8378万-7.28%11.50.92
08/143,0503,0753,0253,075-0.16%65,900871億2545万-7.41%11.520.92
08/133,1353,1403,0753,080-2.53%65,700872億6711万-7.54%11.540.93
08/103,1603,1703,1303,160-0.16%59,500895億3379万-5.45%11.840.95
08/093,1503,1953,1503,165+0.64%55,400896億7546万-5.49%11.850.95
08/083,1903,2253,1403,145-2.78%96,300891億879万-6.34%11.780.95
08/073,2303,2453,1903,2350%54,500916億5880万-3.86%12.120.97
08/063,2453,2603,2303,235-0.46%52,400916億5880万-4.01%12.120.97
08/033,3003,3103,2253,250-1.66%79,100920億8381万-3.79%12.170.98
08/023,3053,3353,2903,305+0.15%61,100936億4215万-2.42%12.380.99
08/013,3903,3903,2903,300-2.65%91,200935億48万-2.77%12.360.99
07/313,4203,4503,3853,390-0.88%79,200960億5049万-0.29%12.71.02
07/303,4503,4553,4153,420-0.87%40,600969億50万+0.56%12.811.03
07/273,4353,4603,4303,450-0.43%74,900977億5050万+1.38%12.921.04
07/263,4603,4953,4403,465+0.43%105,000981億7550万+1.76%12.981.04
07/253,4653,4903,4303,450-0.29%90,700977億5050万+1.26%12.921.04
07/243,4353,4953,4253,460-0.14%88,700980億3384万+1.47%12.961.04
07/233,4203,4903,4203,465-0.29%78,100981億7550万+1.52%12.981.04
07/203,5853,5903,4403,475+2.96%221,600984億5884万+1.7%13.021.04
07/193,4153,4253,3603,375-1.17%51,900956億2549万-1.4%12.641.01
07/183,4403,4453,3903,415-0.58%47,600967億5883万-0.5%12.791.03
07/173,3603,4603,3603,435+3.31%52,500973億2550万-0.2%12.871.03
07/133,2853,3303,2703,325+1.22%55,200942億882万-3.54%12.451
07/123,3353,3603,2853,285-1.65%47,300930億7548万-5%12.30.99
07/113,3403,4103,3103,340+0.45%87,900946億3382万-3.8%12.511
07/103,3453,3553,3153,3250%82,600942億882万-4.54%12.451
07/093,3403,3453,3053,325-0.6%35,900942億882万-4.89%12.451
07/063,3953,4053,3253,345-0.15%47,600947億7549万-4.67%12.531.01
07/053,3953,4153,3403,350-1.03%31,900949億1715万-4.88%12.551.01
07/043,2903,4053,2903,385+2.11%51,900959億882万-4.22%12.681.02
07/033,3753,3753,2853,315-1.19%61,400939億2548万-6.44%12.421
07/023,4303,4453,3503,355-2.33%79,800950億5882万-5.68%12.571.01
06/293,4703,5003,4353,435-1.15%36,800973億2550万-3.73%12.871.03
06/283,5003,5153,4453,475-0.29%50,800984億5884万-2.93%13.021.04
06/273,4553,5203,4353,485+1.01%56,800987億4217万-3.01%13.051.05
06/263,4053,4553,4053,450+1.17%45,800977億5050万-4.3%12.921.04
06/253,4703,4903,3403,410-1.73%124,700966億1716万-5.85%12.771.03
06/223,5253,5453,4553,470-1%118,500983億1717万-4.67%131.04
06/213,5253,5553,5053,505-0.57%73,900993億884万-4.1%13.131.05
06/203,5253,5703,5053,525+0.28%95,300998億7551万-3.87%13.21.06
06/193,5253,5553,5153,515-0.57%57,400995億9218万-4.51%13.171.06
06/183,5753,6503,5253,535-0.7%66,6001001億5885万-4.38%13.241.06
06/153,6003,6353,5353,560-2.06%137,0001008億6718万-4.46%13.331.07
06/143,6103,6903,5853,635+0.69%54,8001029億9219万-3.2%13.611.09
06/133,6303,6753,6053,610-1.37%88,5001022億8386万-4.5%13.521.09
06/123,5653,6853,5653,660+2.81%115,5001037億53万-3.81%13.711.1
06/113,5953,6103,5603,560-0.97%79,7001008億6718万-7%13.331.07
06/083,6003,6253,5803,595-0.96%93,6001018億5886万-6.87%13.461.08
06/073,6203,6353,6003,630+0.28%51,6001028億5053万-6.68%13.61.09
06/063,6353,6603,6153,620-0.69%59,6001025億6719万-7.63%13.561.09
06/053,6503,6653,6053,645-0.55%56,1001032億7553万-7.7%13.651.1
06/043,6653,7253,6553,665+0.14%64,8001038億4220万-7.87%13.731.1
06/013,6253,6853,6103,660+0.14%86,5001037億53万-8.61%13.711.1
05/313,6703,6953,6503,655+1.11%54,2001035億5886万-9.37%13.691.1
05/303,6353,6753,6103,615-0.96%68,9001024億2553万-10.89%13.541.09