株価チャート

2018/06/15~2018/11/07

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
11/071,3251,4001,3221,363+2.87%49,30061億951万+0.44%42.254.04
11/061,3241,3431,3011,325+0.08%52,30059億3918万-2.72%41.083.93
11/051,3631,3681,3221,324-2.79%62,60059億3469万-3.36%41.053.93
11/021,4261,4471,3621,362-5.48%102,20061億502万-1.09%42.224.04
11/011,3511,4481,3311,441+9.08%164,40064億5913万+4.42%44.674.27
10/311,3391,3401,2721,321+0.76%47,30059億2125万-4.41%40.953.92
10/301,1511,3181,1511,311+11.67%104,70058億7642万-5.62%40.643.89
10/291,2261,2491,1671,174-4.63%98,60052億6233万-15.78%36.43.48
10/261,2761,2881,2151,231-1.99%89,00055億1783万-12.32%38.163.65
10/251,3001,3011,2521,256-6.27%62,90056億2989万-11.05%38.943.72
10/241,3681,3681,3201,340-0.3%35,20060億641万-5.57%41.543.97
10/231,4001,4001,3421,344-2.75%22,10060億2434万-5.49%41.673.98
10/221,3641,3821,3351,382+0.66%10,50061億9467万-2.88%42.844.1
10/191,3671,3831,3331,373+0.15%19,40061億5433万-3.45%42.564.07
10/181,3741,4051,3641,371-0.44%18,90061億4537万-3.59%42.54.06
10/171,3631,3871,3631,377+2.15%19,20061億7226万-3.23%42.694.08
10/161,3401,3501,3121,348+0.9%21,40060億4227万-5.2%41.794
10/151,3751,3791,3321,336-2.84%39,70059億8848万-6.05%41.423.96
10/121,3221,3841,3221,375+2.61%37,50061億6330万-3.31%42.634.08
10/111,3261,3581,3201,340-5.37%52,00060億641万-5.7%41.543.97
10/101,4341,4561,4061,416-1.26%33,40063億4707万-0.35%43.94.2
10/091,4331,4471,4101,434-0.35%17,50064億2776万+1.06%44.464.25
10/051,4411,4651,4231,439-2.11%23,50064億5017万+1.48%44.614.27
10/041,4661,4861,4411,470-0.07%28,30065億8912万+3.89%45.574.36
10/031,4981,4981,4611,471-1.93%28,60065億9361万+4.18%45.64.36
10/021,5121,5121,4761,500-0.66%42,50067億2360万+6.31%46.54.45
10/011,5131,5361,5031,510+1.21%45,60068億7412万+7.24%47.634.55
09/281,4901,5021,4731,492+2.19%38,20067億9218万+6.19%47.064.5
09/271,4971,5061,4511,460-1.28%40,80066億4650万+4.29%46.054.4
09/261,4921,5061,4741,479-0.67%28,30067億3299万+6.02%46.654.46
09/251,4571,4891,4431,489+2.9%65,60067億7852万+7.12%46.964.49
09/211,4241,4561,4181,447+1.76%40,90065億8732万+4.48%45.644.36
09/201,4331,4331,4031,422-0.28%46,50064億7351万+3.27%44.854.29
09/191,4611,4611,4231,426-1.18%32,40064億9172万+4.01%44.984.3
09/181,4081,4611,3981,443+3.29%80,10065億6911万+5.64%45.514.35
09/141,3961,4081,3741,397+1.53%46,80063億5970万+2.72%44.064.21
09/131,3511,3771,3511,376+1.85%31,70062億6410万+1.4%43.44.15
09/121,3891,3961,3461,351-2.31%31,30061億5029万-0.37%42.614.08
09/111,3911,3961,3651,383-0.29%42,50062億9596万+2.07%43.624.17
09/101,3691,3961,3521,387+1.54%35,70063億1417万+2.59%43.754.18
09/071,3151,3731,3141,366+2.78%53,20062億1857万+1.26%43.084.12
09/061,3351,3411,3161,329-1.63%33,00060億5013万-1.26%41.924.01
09/051,3651,3651,3451,351-0.3%24,90061億5029万+0.37%42.614.08
09/041,3351,3651,3311,355+1.8%21,20061億6850万+0.67%42.744.09
09/031,3671,3671,3191,331-2.99%47,40060億5924万-1.63%41.984.02
08/311,3731,3851,3621,372-1.51%24,40062億4589万+0.88%43.274.14
08/301,3641,3971,3631,393+1.16%31,00063億4149万+2.05%43.944.2
08/291,3881,4131,3771,377-1.92%26,80062億6865万+0.51%43.434.15
08/281,4181,4381,3881,404-1.89%43,90063億9156万+2.03%44.284.24
08/271,4391,4431,4071,431+0.21%33,10065億1448万+3.77%45.134.32
08/241,4301,4431,4171,428-0.14%47,20065億82万+3.4%45.044.31
08/231,3801,4371,3681,430+3.62%108,00065億993万+3.25%45.14.31
08/221,3251,3861,3251,380+4.23%69,50062億8231万-0.72%43.534.16
08/211,3551,3611,3151,324-2.29%59,20060億2737万-5.23%41.763.99
08/201,3571,3821,3481,3550%65,10061億6850万-3.56%42.744.09
08/171,3411,3741,3101,355+8.31%259,20061億6850万-3.97%42.744.09
08/161,2651,2701,2411,251-1.81%41,50056億9505万-11.71%39.463.77
08/151,3011,3011,2681,274-2.23%53,10057億9975万-10.6%40.183.84
08/141,2901,3151,2901,303+1.16%24,30059億3177万-9.01%41.13.93
08/131,3151,3151,2851,288-3.16%48,50058億6349万-10.43%40.623.89
08/101,3431,3581,3261,330-0.97%36,60060億5469万-7.89%41.954.01
08/091,3701,3701,3261,3430%21,20061億1387万-7.12%42.364.05
08/081,3131,3521,3131,343+2.6%52,60061億1387万-7.32%42.364.05
08/071,3101,3111,2891,309+0.54%19,30059億5909万-9.97%41.293.95
08/061,2931,3261,2881,302+1.01%50,10059億2722万-10.94%41.073.93
08/031,3281,3321,2861,289-2.72%114,60058億6804万-12.31%40.663.89
08/021,3841,3871,3241,325-3.28%117,40060億3193万-10.41%41.794
08/011,4001,4131,3631,370-9.57%234,60062億3678万-7.87%43.214.13
07/311,4911,5301,4741,515+1.13%46,40068億9688万+1.47%47.784.57
07/301,5061,5061,4771,498-0.53%42,30068億1949万+0.2%47.254.52
07/271,5201,5201,4981,506-0.59%22,10068億5591万+0.4%47.54.54
07/261,5241,5351,5031,515-0.59%22,20068億9688万+0.73%47.784.57
07/251,5011,5241,4881,524+1.8%22,90069億3785万+1.2%48.074.6
07/241,4691,5151,4691,497+1.15%32,40068億1494万-0.8%47.224.52
07/231,5101,5101,4781,480-2.7%44,10067億3755万-2.25%46.684.46
07/201,5401,5561,5121,521-1.93%30,50069億2420万+0.07%47.974.59
07/191,5771,5791,5351,551-0.89%35,60070億6077万+1.84%48.924.68
07/181,5331,5681,5201,565+2.83%50,30071億2450万+2.62%49.364.72
07/171,5011,5311,4951,522+1.2%35,00069億2875万-0.52%484.59
07/131,4951,5161,4901,504+0.6%26,70068億4680万-2.08%47.444.54
07/121,4401,4981,4281,495+2.96%45,10068億583万-3.05%47.154.51
07/111,4331,4671,4141,452-0.14%88,40066億1008万-6.32%45.84.38
07/101,4701,4741,4391,454-0.34%32,40066億1918万-6.68%45.864.39
07/091,4571,4641,4201,459+2.03%44,80066億4195万-7.01%46.024.4
07/061,3821,4311,3731,430+4.15%41,50065億993万-9.61%45.14.31
07/051,4141,4391,3651,373-3.51%108,90062億5044万-13.92%43.34.14
07/041,4621,4661,4081,423-3.72%88,80064億7806万-11.5%44.884.29
07/031,5071,5431,4561,478-1.79%58,30067億2844万-8.71%46.624.46
07/021,5181,5471,4971,505-0.4%53,80068億5136万-7.5%47.474.54
06/291,5181,5411,4781,511+1.21%56,40068億7867万-7.7%47.664.56
06/281,5141,5151,4471,493-1.91%97,30067億9673万-9.35%47.094.5
06/271,5341,5521,5061,522-0.91%38,90069億2875万-7.98%484.59
06/261,5361,5541,5101,536-1.09%52,30069億9248万-7.58%48.454.63
06/251,6311,6471,5411,553-4.08%44,40070億6987万-7.01%48.984.68
06/221,6031,6331,5921,619+0.68%26,20073億7033万-3.34%51.064.88
06/211,6011,6551,5971,608+1.45%45,40073億2025万-4.17%50.724.85
06/201,5821,5881,5151,585-0.19%62,00072億1555万-5.43%49.994.78
06/191,6501,6611,5791,588-2.64%55,20072億2921万-5.14%50.094.79
06/181,6391,6541,5871,631+1.12%79,20074億2496万-2.63%51.444.92
06/151,6131,6391,6011,613+1.26%37,70073億4302万-3.64%50.874.87