株価チャート

2018/06/20~2018/11/12

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
11/121,9001,9051,9001,900-0.21%70034億3292万-2.31%151.653.32
11/091,9011,9041,9001,904+0.11%2,00034億4014万-2.31%151.973.33
11/081,9011,9051,9001,902+0.11%1,30034億3653万-2.61%151.813.32
11/071,9051,9081,9001,900-0.26%2,90034億3292万-2.91%151.653.32
11/061,9061,9061,9051,905-0.05%2,10034億4195万-2.91%152.053.33
11/051,9061,9061,9041,9060%1,50034億4376万-3.1%152.133.33
11/021,9031,9061,9021,906+0.16%80034億4376万-3.35%152.133.33
11/011,9021,9051,9021,903+0.11%1,50034億3834万-3.69%151.893.32
10/311,9021,9031,9011,901-0.05%1,00034億3472万-4.04%151.733.32
10/301,9011,9081,9011,902-0.26%2,10034億3653万-4.23%151.813.32
10/291,9211,9211,9071,907-0.83%1,80034億4556万-4.32%152.213.33
10/261,9311,9491,9221,923-0.41%2,10034億7447万-3.71%153.493.36
10/251,9451,9451,9311,931-1.98%1,30034億8893万-3.3%154.133.37
10/241,9601,9721,9521,970+1.03%70035億5939万-1.3%157.243.44
10/231,9791,9801,9501,950-1.47%2,10035億2326万-2.35%155.643.41
10/221,9701,9791,9641,979+0.46%50035億7565万-1.25%157.963.46
10/191,9521,9701,9521,970+0.51%1,00035億5939万-2.09%157.243.44
10/181,9891,9891,9601,960-1.95%3,20035億4132万-3.02%156.443.42
10/171,9971,9991,9951,999+0.05%1,30036億1179万-1.58%159.553.49
10/161,9992,0001,9981,9980%1,10036億998万-2.25%159.473.49
10/152,0002,0001,9981,998-0.2%2,20036億998万-3.1%159.473.49
10/122,0002,0042,0002,002+0.1%1,50036億1721万-3.8%159.793.5
10/112,0052,0052,0002,000-0.45%1,20036億1360万-4.99%159.633.49
10/102,0022,0092,0022,009+0.35%50036億2986万-5.68%160.353.51
10/092,0022,0092,0022,002-0.05%70036億1721万-7.14%159.793.5
10/052,0002,0092,0002,003+0.15%1,40036億1902万-8.2%159.873.5
10/042,0012,0082,0002,000-0.5%2,30036億1360万-9.5%159.633.49
10/032,0182,0252,0102,010-0.45%3,00036億3166万-10.51%160.433.51
10/022,0262,0312,0192,019-0.3%2,60036億4792万-11.49%161.153.53
10/012,0232,0252,0202,025+0.2%3,20036億5877万-12.56%161.633.54
09/282,0302,0402,0202,0210%3,80036億5154万-14%161.313.53
09/272,0382,0382,0192,021+0.1%2,30036億5154万-15.19%161.313.53
09/262,0222,0352,0162,019-1.03%3,10036億4792万-16.47%161.153.53
09/252,0812,0812,0232,040-1.54%5,10036億8587万-16.8%162.833.56
09/212,0282,0722,0162,072+2.83%6,60037億4368万-16.62%165.383.62
09/201,9012,0151,9012,015+6%16,50036億4070万-19.98%160.833.52
09/191,9101,9181,9011,901-0.58%5,50034億3472万-25.54%151.733.32
09/181,9982,0001,9101,912-4.83%12,60034億5460万-26.26%152.613.34
09/142,0182,0782,0082,009-4.97%10,90036億2986万-23.67%160.353.51
09/132,1822,1822,1002,114-3.29%5,50038億1957万-20.73%168.733.69
09/122,2272,2272,1862,186-0.64%3,30039億4966万-19.01%174.483.82
09/112,2082,2092,1862,200-0.36%4,30039億7496万-19.35%175.63.84
09/102,2802,2902,1992,208-4.7%8,90039億8941万-19.91%176.233.86
09/072,4122,4122,3102,317-4.85%5,70041億8635万-16.83%184.934.05
09/062,4812,4812,4352,435-2.37%3,50043億9955万-13.38%194.354.25
09/052,5252,5322,4942,494-3.37%6,00045億615万-11.97%199.064.36
09/042,6192,6202,5812,581-1.71%6,00046億6335万-9.47%206.014.51
09/032,6632,6632,6252,626-1.43%3,50047億4465万-8.37%209.64.59
08/312,6672,6702,6622,664-0.11%2,70048億1331万-7.47%-4.43
08/302,7202,7202,6662,667-1.22%6,70048億1873万-7.75%-4.44
08/292,6812,7252,6632,700-6.64%17,10048億7836万-6.99%-4.49
08/282,8612,8932,8612,892+0.24%8,40052億2526万-0.72%-4.81
08/272,8902,8932,8562,885-0.17%3,50052億1261万-1.06%-4.8
08/242,8932,8962,8902,890+0.21%1,90052億2165万-0.99%-4.81
08/232,8552,8852,8552,884+1.02%1,40052億1081万-1.3%-4.8
08/222,8512,8562,8512,855-0.07%1,90051億5841万-2.43%-4.75
08/212,8692,8902,8572,857-1.21%2,20051億6202万-2.49%-4.75
08/202,8752,8922,8702,892+0.42%2,20052億2526万-1.43%-4.81
08/172,8812,8922,8802,880-0.07%2,10052億358万-1.97%-4.79
08/162,8932,8932,8812,882-0.45%1,80052億719万-2.04%-4.8
08/152,8952,8972,8952,8950%50052億3068万-1.7%-4.82
08/142,8882,8992,8882,895-0.14%2,90052億3068万-1.76%-4.82
08/132,8832,9002,8832,899+0.49%1,20052億3791万-1.7%-4.82
08/102,8902,8902,8832,885-0.83%80052億1261万-2.24%-4.8
08/092,9092,9102,8902,909-0.03%2,40052億5598万-1.52%-4.84
08/082,9402,9402,9102,910-0.58%1,70052億5778万-1.56%-4.84
08/072,9472,9472,9262,927-0.1%1,90052億8850万-1.05%-4.87
08/062,9492,9502,9282,930-0.71%3,30052億9392万-1.01%-4.88
08/032,9552,9632,9512,951-0.4%50053億3186万-0.37%-4.91
08/022,9652,9652,9522,963+0.41%70053億5354万0%-4.93
08/012,9492,9692,9482,951-0.03%2,40053億3186万-0.4%-4.91
07/312,9542,9692,9522,952-0.61%2,20053億3367万-0.34%-4.91
07/302,9582,9702,9572,970+0.2%1,80053億6619万+0.27%-4.94
07/272,9652,9652,9542,964+0.14%1,20053億5535万+0.1%-4.93
07/262,9552,9602,9552,960+0.17%80053億4812万-0.03%-4.93
07/252,9552,9552,9552,955-0.17%30053億3909万-0.17%-4.92
07/242,9572,9602,9542,960+0.1%50053億4812万+0.03%-4.93
07/232,9702,9702,9552,957-0.57%40053億4270万-0.03%-4.92
07/202,9742,9742,9462,9740%1,30053億7342万+0.54%-4.95
07/192,9782,9782,9502,974+0.37%50053億7342万+0.57%-4.95
07/182,9602,9632,9602,963+0.1%70053億5354万+0.27%-4.93
07/172,9852,9852,9552,960-0.8%1,00053億4812万+0.2%-4.93
07/132,9882,9882,9532,984+0.13%60053億9149万+1.05%-4.96
07/122,9452,9802,9412,980+1.19%1,50053億8426万+0.95%-4.96
07/112,9552,9582,9442,945-0.2%1,30053億2102万-0.17%-4.9
07/102,9502,9592,9502,951+0.03%70053億3186万+0.07%-4.91
07/092,9592,9592,9502,950-0.14%40053億3006万+0.03%-4.91
07/062,9502,9602,9502,954-0.03%60053億3728万+0.2%-4.92
07/052,9602,9602,9552,955-0.17%1,00053億3909万+0.27%-4.92
07/042,9502,9792,9502,960+0.34%60053億4812万+0.48%-4.93
07/032,9882,9882,9502,950-1.27%2,70053億3006万+0.2%-4.91
07/022,9862,9882,9812,988+0.23%5,90053億9871万+1.49%-4.97
06/292,9883,0102,9812,981+0.1%4,80053億8607万+1.29%-4.96
06/282,9682,9782,9682,978+0.54%1,80053億8065万+1.22%-4.95
06/272,9312,9622,9312,962+1.06%2,40053億5174万+0.71%-4.93
06/262,9302,9582,9302,931-0.64%1,70052億9573万-0.31%-4.88
06/252,9502,9572,9452,9500%2,10053億3006万+0.31%-4.91
06/222,9502,9542,9502,950-0.07%90053億3006万+0.31%-4.91
06/212,9522,9542,9522,952+0.75%50053億3367万+0.34%-4.91
06/202,9302,9402,9302,9300%50052億9392万-0.37%-4.88