株価チャート

2018/06/05~2018/10/26

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
10/262,0002,0011,8851,943-2.31%14,400118億1522万-12.83%8.281.04
10/252,0502,0651,9771,989-6.44%18,500120億9494万-10.85%8.481.06
10/242,1112,1622,1062,126+0.71%2,200129億2803万-4.66%9.061.13
10/232,1562,1572,1002,111-3.12%5,700128億3682万-4.91%91.13
10/222,1592,2202,1592,179-0.18%3,500132億5032万-1.4%9.291.16
10/192,1952,1972,1702,183-1.93%7,200132億7464万-0.73%9.31.16
10/182,1882,2492,1802,226+0.72%8,700135億3612万+1.78%9.491.19
10/172,2232,2262,1402,210-0.81%6,100134億3883万+1.66%9.421.18
10/162,1802,2282,1342,228+1.87%6,700135億4828万+3.1%9.51.19
10/152,2192,2582,1842,187-3.19%8,000132億9897万+1.91%9.321.17
10/122,2702,2702,2312,259-0.48%6,600137億3679万+5.96%9.631.2
10/112,1372,3002,1372,270-4.9%12,400138億368万+7.38%9.681.21
10/102,2392,3992,2392,387+6.66%6,200145億1515万+13.83%10.171.27
10/092,1662,2382,1302,238-0.49%18,400136億909万+7.86%9.541.19
10/052,3302,3562,2012,249-5.42%11,900136億7598万+9.17%9.591.2
10/042,3242,3782,3032,378+3.35%6,300144億6042万+16.34%10.141.27
10/032,4212,4382,2952,301-6.69%12,700139億9219万+13.8%9.811.23
10/022,4702,4992,4562,466+0.65%4,500149億9554万+23.24%10.511.31
10/012,4022,4512,4002,450+2.13%19,400148億9825万+24.11%10.441.31
09/282,2232,4242,2232,399+6.06%18,200145億8812万+23.09%13.311.42
09/272,2312,2912,2112,262+3.71%4,800137億5504万+17.45%12.551.34
09/262,1782,2202,1522,181+0.97%6,900132億6248万+14.37%12.11.29
09/252,2942,2942,1452,160-2.96%19,600131億3478万+14.23%11.981.28
09/212,2202,3042,1912,226+4.85%25,300135億3612万+18.59%12.351.32
09/202,0402,1302,0402,123+6.31%32,300129億979万+13.96%11.781.26
09/191,9502,0001,9291,997+2.46%14,300121億4359万+7.71%11.081.18
09/181,9001,9491,8311,949+3.95%37,900118億5171万+5.35%10.811.15
09/141,8611,8791,8571,875+0.75%1,900114億172万+1.68%10.41.11
09/131,8751,8971,8611,861-2%2,000113億1659万+1.03%10.321.1
09/121,9001,9171,8401,8990%4,600115億4766万+3.32%10.531.12
09/111,8991,8991,8701,899-0.05%5,900115億4766万+3.6%10.531.12
09/101,8901,9001,8791,900+0.53%2,600115億5374万+4%10.541.12
09/071,8401,8931,8401,890+3%8,600114億9293万+3.79%10.481.12
09/061,8421,8431,8331,835-0.43%2,800111億5848万+1.05%10.181.09
09/051,8201,8471,8201,843+1.26%2,700112億713万+1.65%10.221.09
09/041,8121,8591,8121,820-0.44%2,300110億6727万+0.5%10.11.08
09/031,8351,8401,8151,828-0.87%1,600111億1592万+1.11%10.141.08
08/311,8481,8681,8431,844-0.91%5,300112億1321万+2.16%10.231.09
08/301,8411,8941,8411,861+0.59%2,200113億1659万+3.39%10.321.1
08/291,8201,8551,8201,850+1.65%4,600112億4970万+3.06%10.261.09
08/281,8181,8441,8011,820+1.68%6,600110億6727万+1.68%10.11.08
08/271,8091,8091,7901,790-0.56%1,900108億8484万+0.28%9.931.06
08/241,7911,8031,7781,800-0.61%1,400109億4565万+1.01%9.981.06
08/231,8201,8211,7411,811-0.39%3,500110億1254万+1.86%10.051.07
08/221,7701,8191,7701,818+1.85%1,700110億5511万+2.48%10.081.07
08/211,7901,7901,7651,785-0.56%3,400108億5444万+0.85%9.91.06
08/201,8251,8261,7951,795-1.1%6,400109億1525万+1.58%9.961.06
08/171,8521,8921,8151,815-2.47%3,700110億3686万+2.89%10.071.07
08/161,9141,9141,8551,861-2.72%8,300113億1659万+5.8%10.321.1
08/151,9951,9951,8901,913+1.86%46,700116億3279万+9.19%10.611.13
08/141,8201,8781,8021,878+3.47%21,400114億1996万+7.68%10.421.11
08/131,8151,8151,7751,815-0.17%4,700110億3686万+4.55%10.071.07
08/101,7641,8181,7501,818+3%2,600110億5511万+5.15%10.081.07
08/091,7651,7651,7541,765+0.06%3,000107億3282万+2.56%9.791.04
08/081,7541,7721,7271,764+0.57%1,600107億2674万+2.68%9.791.04
08/071,7431,7541,7431,754+0.29%1,200106億6593万+2.21%9.731.04
08/061,7651,7651,7491,749-0.91%500106億3552万+2.04%9.71.03
08/031,7771,7771,7651,765-0.4%200107億3282万+3.04%9.791.04
08/021,7591,7861,7591,772-0.78%1,200107億7539万+3.57%9.831.05
08/011,7611,7991,7611,786+2.17%2,300108億6052万+4.51%9.911.06
07/311,7731,7731,7461,748+0.29%800106億2944万+2.4%9.71.03
07/301,8091,8091,7351,743+0.52%1,200105億9904万+2.11%9.671.03
07/271,7341,7601,7301,734+0.29%2,200105億4431万+1.58%9.621.03
07/261,7291,7291,7201,729+0.52%500105億1391万+1.29%9.591.02
07/251,7201,7201,7171,720+0.94%1,300104億5918万+0.64%9.541.02
07/241,6951,7251,6951,704+0.24%800103億6188万-0.35%9.451.01
07/231,7051,7051,7001,700-0.06%600103億3756万-0.7%9.431.01
07/201,7211,7351,6911,701-1.16%700103億4364万-0.82%9.441.01
07/191,7041,7431,7031,7210%1,400104億6526万+0.23%9.551.02
07/181,6911,7211,6911,721+1.12%300104億6526万+0.12%9.551.02
07/171,7021,7021,7021,702-0.53%400103億4972万-1.22%9.441.01
07/131,6861,7291,6851,711+0.88%1,200104億445万-0.98%9.491.01
07/121,6621,7161,6621,696+0.3%1,400103億1324万-2.14%9.411
07/111,7051,7391,6611,691-0.82%7,300102億8283万-2.7%9.381
07/101,7061,7151,7051,705+1.43%2,100103億6796万-2.18%9.461.01
07/091,7211,7211,6811,681+2.44%1,400102億2202万-3.72%9.320.99
07/061,6231,6941,6231,641+1.11%15,70099億7878万-6.34%9.10.97
07/051,6731,6881,6221,623-3.91%5,10098億6933万-7.68%90.96
07/041,6891,7201,6591,689-2.09%3,100102億7067万-4.36%9.371
07/031,7261,7261,7251,725+2.07%600104億8958万-2.49%9.571.02
07/021,6941,7081,6901,690-2.54%3,100102億7675万-4.63%9.371
06/291,7391,7391,7341,734+2.06%700105億4431万-2.42%9.621.03
06/281,6901,7001,6581,699-1.74%5,200103億3148万-4.6%9.421
06/271,7021,7491,7021,729-0.29%1,400105億1391万-3.25%9.591.02
06/261,7361,7501,7341,734-0.86%4,700105億4431万-3.34%9.621.03
06/251,7421,7491,7421,749+0.4%2,200106億3552万-2.89%9.71.03
06/221,7431,7491,7421,742-0.46%1,200105億9296万-3.6%9.661.03
06/211,7601,7601,7501,750-0.57%700106億4161万-3.53%9.711.03
06/201,7511,7881,7231,760+0.11%5,800107億241万-3.24%9.761.04
06/191,7511,7701,7511,758-0.06%2,200106億9025万-3.72%9.751.04
06/181,7661,7711,7591,759-0.4%3,100106億9633万-3.88%9.761.04
06/151,7751,7751,7661,766+0.51%4,100107億3890万-3.55%9.81.04
06/141,7701,7791,7571,757-0.85%4,300106億8417万-4.2%9.751.04
06/131,7691,7811,7691,772-2.05%7,500107億7539万-3.38%9.831.05
06/121,8341,8381,7831,809-1.74%5,200110億38万-1.47%10.031.07
06/111,8671,8801,8411,841+0.77%3,900111億9497万+0.27%10.211.09
06/081,8271,8331,8271,8270%800111億984万-0.44%10.131.08
06/071,8001,8281,7801,827+1.5%3,100111億984万-0.38%10.131.08
06/061,8191,8261,7991,8000%2,100109億4565万-1.91%9.981.06
06/051,8121,8121,8001,800-1.48%300109億4565万-1.96%9.981.06