株価チャート

2018/05/29~2018/10/19

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
10/192,1602,1602,1292,135-1.66%4,400223億5069万-2.87%12.810.86
10/182,1412,1712,1332,171+1.5%7,800227億2756万-1.23%13.030.87
10/172,1142,1562,1102,139+1.23%5,800223億9257万-2.6%12.840.86
10/162,1002,1202,0852,113+0.52%5,300221億2038万-3.69%12.680.85
10/152,1562,1562,1022,102-2.05%6,300220億522万-4.15%12.620.84
10/122,1702,1792,1402,146-1.11%6,800224億6585万-2.1%12.880.86
10/112,1522,2042,1522,170-3.13%10,000227億1710万-0.91%13.020.87
10/102,2562,2592,2312,240+0.22%5,700234億4991万+2.42%13.440.9
10/092,2312,2472,2132,235-0.22%6,700233億9756万+2.43%13.410.9
10/052,2712,2712,2382,240-1.41%5,100234億4991万+2.85%13.440.9
10/042,2832,2832,2512,272+0.4%4,800237億8490万+4.56%13.640.91
10/032,2632,2762,2632,263-0.66%5,300236億9069万+4.43%13.580.91
10/022,2732,2842,2632,278+0.04%8,300238億4772万+5.41%13.670.92
10/012,2992,3002,2632,277+0.26%4,900238億3725万+5.71%13.670.92
09/282,2482,2712,2412,271+0.26%3,800237億7444万+5.78%13.630.91
09/272,2932,2942,2492,265-0.66%7,500237億1162万+5.89%13.590.91
09/262,2662,2942,2522,280+0.62%7,600238億6865万+6.99%13.680.92
09/252,2142,3002,1882,266+3.09%23,700237億2209万+6.79%13.60.91
09/212,2002,3252,1892,198+0.64%25,800230億1022万+3.88%13.190.88
09/202,1842,1842,1772,184+0.05%4,800228億6366万+3.36%13.110.88
09/192,1802,1832,1652,183+1.16%4,200228億5319万+3.36%13.10.88
09/182,1372,1602,1362,158+1.03%5,100225億9147万+2.18%12.950.87
09/142,1212,1372,1152,136+0.71%11,000223億6116万+1.14%12.820.86
09/132,1192,1372,1002,121+0.47%3,200222億413万+0.24%12.730.85
09/122,1302,1302,0992,111-0.89%2,300220億9944万-0.47%12.670.85
09/112,1152,1322,0942,130+0.38%4,800222億9835万+0.19%12.780.86
09/102,0982,1222,0892,122+1.43%5,500222億1460万-0.38%12.740.85
09/072,0732,1132,0652,092+0.43%8,300219億54万-1.97%12.560.84
09/062,0902,0902,0822,083-0.38%2,900218億632万-2.66%12.50.84
09/052,0862,1032,0752,091+0.24%8,900218億9007万-2.65%12.550.84
09/042,1042,1042,0742,086-0.86%7,400218億3772万-3.29%12.520.84
09/032,1072,1082,0962,104-0.19%3,600220億2616万-2.95%12.630.85
08/312,1072,1222,0912,108-0.71%4,500220億6804万-3.21%12.650.85
08/302,1262,1282,1162,123-0.09%2,900222億2507万-2.93%12.740.85
08/292,1242,1292,1072,125+0.47%4,900222億4600万-3.19%12.750.85
08/282,1262,1322,1052,115-0.52%4,000221億4132万-3.99%12.690.85
08/272,1562,1562,1152,126+0.95%4,700222億5647万-3.8%12.760.85
08/242,0892,1082,0892,106+0.81%3,200220億4710万-5.01%12.640.85
08/232,0742,0942,0742,089+0.72%2,400218億6913万-6.11%12.540.84
08/222,0572,0812,0572,074+0.88%4,000217億1210万-7.08%12.450.83
08/212,0752,0822,0562,056-0.92%8,500215億2366万-8.26%12.340.83
08/202,1282,1292,0712,075-1.75%9,100217億2257万-7.82%12.450.83
08/172,1212,1282,1082,112-0.42%3,800221億991万-6.42%12.680.85
08/162,1482,1482,1002,121-1.39%7,300222億413万-6.23%12.730.85
08/152,1782,1782,1452,151-1.24%4,800225億1819万-5.08%12.910.86
08/142,1572,1832,1572,178+0.97%4,000228億85万-4.01%13.070.88
08/132,2152,2152,1562,157-3.4%8,900225億8100万-5.02%12.950.87
08/102,2502,2502,2222,233-0.8%5,900233億7662万-1.8%13.40.9
08/092,2132,2512,2132,251+0.94%6,700235億6506万-1.01%13.510.9
08/082,2392,2402,2202,230-0.54%9,500233億4522万-1.89%13.380.9
08/072,2332,2502,2322,242+0.45%2,500234億7084万-1.36%13.460.9
08/062,2372,2602,2322,232-0.18%7,800233億6616万-1.8%13.40.9
08/032,2512,2702,2332,236-1.84%7,600234億803万-1.8%13.420.9
08/022,3162,3162,2682,278-2.02%7,200238億4772万-0.13%13.670.92
08/012,3772,3772,3172,325-1.15%8,700243億3975万+1.88%13.950.93
07/312,3662,3662,3182,352-0.59%9,300246億2240万+3.16%14.120.95
07/302,3302,3782,3252,366+1.59%11,200247億6896万+4%14.20.95
07/272,3302,3382,3222,329+0.3%5,100243億8162万+2.55%13.980.94
07/262,3072,3222,3072,322+0.65%8,000243億834万+2.25%13.940.93
07/252,3222,3242,2952,307+0.22%3,200241億5131万+1.54%13.850.93
07/242,3152,3202,2942,3020%3,500240億9897万+1.23%13.820.93
07/232,3012,3342,2902,302+0.04%6,800240億9897万+1.05%13.820.93
07/202,2892,3082,2782,301+1.32%4,600240億8850万+0.88%13.810.92
07/192,3122,3122,2712,271-1.39%3,000237億7444万-0.74%13.630.91
07/182,2902,3202,2902,303+0.57%4,600241億943万+0.26%13.820.93
07/172,2402,3222,2402,290+2.23%5,700239億7334万-0.56%13.740.92
07/132,2332,2412,2332,240+0.31%5,000234億4991万-2.95%13.440.9
07/122,2332,2432,2312,233+0.36%4,500233億7662万-3.46%13.40.9
07/112,2232,2462,2232,225+0.09%9,200232億9287万-4.05%13.350.89
07/102,2422,2432,2232,223-0.27%8,600232億7194万-4.35%13.340.89
07/092,2642,2802,2292,229-0.45%7,900233億3475万-4.29%13.380.9
07/062,2392,2392,2202,239+1.17%19,700234億3944万-4.03%13.440.9
07/052,2212,2352,2132,213-0.58%4,000231億6725万-5.31%13.280.89
07/042,2112,2352,2112,226-0.45%5,000233億334万-4.91%13.360.89
07/032,2542,2652,2302,236-0.75%7,500234億803万-4.61%13.420.9
07/022,3352,3352,2502,253-3.51%8,100235億8600万-3.96%13.520.91
06/292,3392,3552,3242,335+0.52%7,200244億4443万-0.55%14.010.94
06/282,3342,3342,2992,323+1.04%7,900243億1881万-0.94%13.940.93
06/272,2942,3552,2922,299+0.57%7,600240億6756万-1.92%13.80.92
06/262,2202,2912,2202,286+2.97%13,800239億3147万-2.31%13.720.92
06/252,2642,2652,2152,220-2.42%42,500232億4053万-5.01%13.320.89
06/222,2822,3012,2662,275-2.02%30,000238億1631万-2.61%13.650.91
06/212,3602,3692,3222,322-1.44%17,400243億834万-0.47%13.940.93
06/202,3382,3562,3132,3560%12,000246億6428万+1.2%14.140.95
06/192,4002,4142,3442,356-1.22%13,400246億6428万+1.55%14.140.95
06/182,3372,3852,3062,385-0.25%21,300249億6787万+3.16%14.310.96
06/152,4612,4682,3762,391-3.59%42,400250億3068万+3.87%14.350.96
06/142,4972,5002,4742,480-0.68%21,100259億6240万+8.2%14.881
06/132,4482,4982,4482,497+2.29%19,600261億4036万+9.61%14.991
06/122,4202,4502,4202,441+0.91%12,900255億5412万+7.87%14.650.98
06/112,3802,4202,3802,419+1.9%18,100253億2380万+7.46%14.520.97
06/082,3732,3852,3522,374+0.08%22,400248億5271万+5.98%14.250.95
06/072,3652,3752,3642,372+0.72%13,900248億3178万+6.42%14.240.95
06/062,3492,3732,3492,355+0.26%21,400246億5381万+6.13%14.130.95
06/052,3482,3592,3302,349+0.99%11,200245億9099万+6.34%14.10.94
06/042,3332,3622,3122,326-0.68%19,400243億5021万+5.73%13.960.93
06/012,3172,3472,3102,342+1.08%10,300245億1771万+6.79%14.060.94
05/312,3002,3292,2992,317+0.78%31,000242億5600万+6.14%13.910.93
05/302,2802,2992,2802,299+0.44%13,900240億6756万+5.7%13.80.92
05/292,2892,2982,2812,289+0.04%9,900239億6287万+5.63%13.740.92