株価チャート

2018/06/18～2018/11/08

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
11/081,0341,0421,0301,033+0.49%11,400134億8705万-0.19%23.930.62
11/071,0201,0301,0181,028+1.08%4,500134億2177万-0.96%23.810.62
11/061,0201,0201,0151,017+0.99%3,000132億7815万-2.31%23.560.61
11/051,0111,0121,0051,007-0.59%15,400131億4759万-3.64%23.330.61
11/021,0211,0271,0061,013+0.4%8,300132億2592万-3.43%23.460.61
11/011,0141,0201,0091,009+0.6%10,000131億7370万-4.18%23.370.61
10/311,0241,0241,0001,003-2.72%10,300130億9536万-5.11%23.230.6
10/301,0101,0319951,031+3.51%21,400134億6094万-2.83%23.880.62
10/291,0301,0309969960%9,200130億397万-6.3%23.070.6
10/261,0061,006994996+0.3%9,800130億397万-6.57%23.070.6
10/251,0081,009993993-1.68%24,500129億6480万-7.11%230.6
10/241,0101,0171,0081,0100%8,600131億8675万-5.7%23.390.61
10/231,0271,0291,0101,010-1.56%9,300131億8675万-5.78%23.390.61
10/221,0301,0311,0261,026-0.97%9,800133億9565万-4.47%23.770.62
10/191,0391,0441,0361,036-0.38%5,300135億2622万-3.63%240.62
10/181,0401,0501,0391,040+0.29%11,800135億7844万-3.26%24.090.63
10/171,0451,0521,0361,037+0.19%4,800135億3927万-3.62%24.020.62
10/161,0421,0431,0351,035-0.67%8,300135億1316万-3.99%23.970.62
10/151,0651,0681,0421,042-2.16%10,900136億455万-3.52%24.140.63
10/121,0691,0791,0621,065-0.56%10,000139億485万-1.57%24.670.64
10/111,0901,0901,0701,071-1.83%13,500139億8318万-1.11%24.810.64
10/101,0921,1021,0911,091-0.18%5,400142億4431万+0.55%25.270.66
10/091,0981,1001,0921,093-0.46%4,900142億7042万+0.64%25.320.66
10/051,0911,1031,0911,098+0.64%6,200143億3570万+1.01%25.430.66
10/041,1021,1041,0901,091-1.09%11,800142億4431万+0.28%25.270.66
10/031,1101,1141,1031,103-0.72%14,200144億98万+1.29%25.550.66
10/021,1121,1151,1111,1110%6,300145億543万+1.93%25.730.67
10/011,1101,1151,1101,111+0.09%8,700145億543万+1.83%25.730.67
09/281,1111,1161,1041,110-0.63%8,200144億9237万+1.65%25.710.67
09/271,1211,1221,1111,117-0.36%10,500145億8377万+2.2%25.870.67
09/261,1141,1271,1031,121+2%19,500146億3599万+2.56%25.970.67
09/251,0781,0991,0781,099+2.33%22,800143億4876万+0.46%25.460.66
09/211,0711,0841,0711,074+0.28%19,200140億2235万-2.1%24.880.65
09/201,0761,0791,0661,071+0.94%15,800139億8318万-2.64%24.810.64
09/191,0501,0631,0451,061+1.14%23,000138億5262万-3.89%24.580.64
09/181,0461,0501,0421,049+0.87%15,500136億9595万-5.32%24.30.63
09/141,0411,0501,0391,040-1.42%40,500135億7844万-6.56%24.090.63
09/131,0531,0631,0521,055+0.86%7,100137億7428万-5.72%24.440.64
09/121,0511,0541,0431,046-0.48%7,600136億5678万-6.94%24.230.63
09/111,0651,0681,0421,051-0.85%30,100137億2206万-7.07%24.340.63
09/101,0811,0811,0551,060-2.03%19,800138億3956万-6.77%24.550.64
09/071,0821,0871,0821,0820%6,700141億2680万-5.25%25.060.65
09/061,0971,0971,0821,082-1.19%14,700141億2680万-5.75%25.060.65
09/051,1001,1011,0951,095-0.45%13,200142億9653万-5.11%25.360.66
09/041,1071,1071,1001,100-0.54%10,900143億6181万-5.09%25.480.66
09/031,1151,1151,1031,106-0.81%10,500144億4015万-4.98%25.620.67
08/311,1171,1201,1151,115-0.54%12,900145億5766万-4.62%25.830.67
08/301,1281,1281,1171,121-0.36%14,300146億3599万-4.51%25.970.67
08/291,1271,1361,1251,125-0.18%11,500146億8822万-4.42%26.060.68
08/281,1321,1421,1271,127-0.27%5,200147億1433万-4.57%26.10.68
08/271,1311,1481,1301,130-0.09%6,600147億5350万-4.56%26.170.68
08/241,1301,1401,1301,1310%4,400147億6655万-4.72%26.20.68
08/231,1331,1351,1281,131-0.18%5,500147億6655万-4.96%26.20.68
08/221,1241,1451,1241,133+0.8%5,300147億9267万-5.03%26.240.68
08/211,1361,1411,1241,124-1.49%5,500146億7516万-6.1%26.040.68
08/201,1511,1561,1321,141-2.31%14,600148億9712万-4.92%26.430.69
08/171,1631,1711,1581,168+1.04%2,100152億4963万-2.83%27.050.7
08/161,1631,1631,1511,156-0.6%8,600150億9296万-3.91%26.780.7
08/151,1641,1741,1621,163-0.26%3,800151億8435万-3.41%26.940.7
08/141,1701,1831,1531,166-0.34%8,500152億2352万-3.24%27.010.7
08/131,1911,1911,1691,170-1.68%7,800152億7575万-2.99%27.10.7
08/101,2001,2001,1761,190-0.42%12,700155億3687万-1.49%27.560.72
08/091,2051,2051,1951,195-0.83%3,200156億215万-1.08%27.680.72
08/081,2021,2081,2011,205+0.25%4,200157億3271万-0.33%27.910.73
08/071,1991,2071,1981,202+0.5%4,000156億9354万-0.66%27.840.72
08/061,2221,2221,1941,196-2.13%5,900156億1521万-1.24%27.70.72
08/031,2271,2301,2221,222-0.81%5,500159億5467万+0.74%28.310.74
08/021,2381,2401,2271,232+0.9%9,800160億8523万+1.48%28.540.74
08/011,2191,2271,2191,221+0.16%5,000159億4161万+0.49%28.280.74
07/311,2301,2331,2191,219-1.61%9,800159億1550万+0.33%28.240.73
07/301,2311,2421,2261,239+0.65%6,500161億7662万+1.89%28.70.75
07/271,2251,2351,2251,231+0.98%5,400160億7217万+1.23%28.510.74
07/261,2181,2191,2151,219+0.91%3,500159億1550万+0.25%28.240.73
07/251,2191,2191,2081,2080%3,600157億7188万-0.74%27.980.73
07/241,2281,2281,2081,208-0.41%4,700157億7188万-0.82%27.980.73
07/231,2081,2281,2061,213+0.41%2,300158億3716万-0.49%28.10.73
07/201,2081,2111,2071,208+0.17%1,900157億7188万-1.06%27.980.73
07/191,2181,2181,2011,206-0.74%3,300157億4577万-1.23%27.930.73
07/181,2101,2161,2101,215+1.08%3,300158億6328万-0.57%28.140.73
07/171,1831,2081,1831,202+1.18%6,900156億9354万-1.64%27.840.72
07/131,1881,1961,1881,188-0.25%2,600155億1076万-2.78%27.520.72
07/121,1951,1971,1901,191+0.25%2,400155億4993万-2.7%27.590.72
07/111,1861,1961,1851,188+0.68%3,900155億1076万-3.02%27.520.72
07/101,2031,2161,1801,180-1.83%10,600154億631万-3.75%27.330.71
07/091,2161,2181,2001,202-1.07%8,200156億9354万-2.12%27.840.72
07/061,2031,2151,2001,215+1%8,500158億6328万-1.14%28.140.73
07/051,2171,2201,2011,203-1.31%7,200157億660万-2.12%27.870.72
07/041,2181,2291,2181,219-0.33%4,800159億1550万-0.89%28.240.73
07/031,2391,2391,2231,223-0.81%5,500159億6773万-0.49%28.330.74
07/021,2401,2431,2331,233-0.56%4,500160億9829万+0.33%28.560.74
06/291,2461,2491,2341,240-0.8%3,500161億8968万+0.9%28.720.75
06/281,2351,2501,2321,250+0.64%5,500163億2024万+1.71%28.950.75
06/271,2481,2491,2371,242+0.57%4,600162億1579万+1.14%28.770.75
06/261,2451,2451,2301,235-0.88%2,200161億2440万+0.57%28.610.74
06/251,2421,2471,2301,246+0.65%3,600162億6802万+1.47%28.860.75
06/221,2301,2401,2201,238+0.41%3,600161億6357万+0.81%28.680.75
06/211,2351,2411,2301,233-0.4%3,900160億9829万+0.41%28.560.74
06/201,2291,2431,2281,238-0.64%4,500161億6357万+0.73%28.680.75
06/191,2401,2491,2301,246+1.63%4,400162億6802万+1.38%28.860.75
06/181,2501,2501,2261,226-1.76%6,200160億689万-0.33%28.40.74