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
10/261,6701,6701,6431,664-0.36%4,700391億2679万-2.4%10.70.75
10/251,6321,6701,6321,670-0.12%3,900392億6788万-2.11%10.740.76
10/241,6721,6931,6601,672-1.65%3,000393億1490万-2.05%10.750.76
10/231,7101,7101,6751,700-0.58%3,000399億7329万-0.47%10.930.77
10/221,7011,7101,6911,710+0.53%800402億842万+0.12%110.77
10/191,7011,7011,7011,701-0.93%700399億9680万-0.35%10.940.77
10/181,7171,7171,7101,717+0.41%2,600403億7302万+0.59%11.040.78
10/171,7191,7201,7101,7100%1,400402億842万+0.53%110.77
10/161,7021,7101,6921,710+0.29%1,600402億842万+0.88%110.77
10/151,7011,7051,7001,705+0.53%2,300400億9086万+0.95%10.960.77
10/121,6961,7101,6961,696-0.82%3,100398億7923万+0.71%10.910.77
10/111,6911,7201,6691,710-1.04%10,200402億842万+1.85%110.77
10/101,7301,7321,7151,728-0.12%3,500406億3167万+3.29%11.110.78
10/091,7271,7301,7001,730+0.17%3,200406億7870万+3.78%11.130.78
10/051,7281,7301,7251,727-0.06%3,100406億816万+4.04%11.110.78
10/041,7151,7281,7151,728+0.93%3,600406億3167万+4.47%11.110.78
10/031,6901,7121,6901,712+0.06%2,900402億5545万+3.88%11.010.77
10/021,7151,7301,7101,711-0.23%3,000402億3194万+4.2%110.77
10/011,7151,7301,7001,7150%7,500403億2599万+4.89%11.030.78
09/281,7001,7481,7001,715+0.88%18,600403億2599万+5.28%11.030.78
09/271,7001,7001,6651,700+0.12%6,900399億7329万+4.81%10.930.77
09/261,6991,6991,6901,698-0.12%900399億2626万+5.07%10.920.77
09/251,6861,7001,6601,700+0.83%7,300399億7329万+5.52%10.930.77
09/211,7061,7061,6861,686-1.06%3,800396億4409万+4.98%10.840.76
09/201,6861,7041,6851,704+0.24%4,900400億6734万+6.5%10.960.77
09/191,6821,7051,6751,700+1.07%3,200399億7329万+6.58%10.930.77
09/181,7001,7051,6701,682-0.77%2,200395億5004万+5.85%10.820.76
09/141,6761,6991,6761,695-0.35%2,000398億5572万+7.01%10.90.77
09/131,6701,7041,6571,701+0.29%6,300399億9680万+7.79%10.940.77
09/121,7011,7191,6701,696-0.29%7,100398億7923万+7.75%10.910.77
09/111,7001,7271,6901,701+8%41,600399億9680万+8.41%10.940.77
09/101,5511,5801,5501,575+1.55%7,500370億3407万+0.64%10.130.71
09/071,5551,5601,5491,551-1.02%2,600364億6975万-0.7%9.970.7
09/061,5671,5671,5541,5670%2,600368億4596万+0.51%10.080.71
09/051,5671,5671,5601,567+0.06%1,400368億4596万+0.71%10.080.71
09/041,5801,5801,5621,5660%2,800368億2245万+0.9%10.070.71
09/031,5731,5821,5651,566-0.38%3,000368億2245万+1.03%10.070.71
08/311,5711,5781,5701,572+0.06%4,200369億6353万+1.62%10.110.71
08/301,5721,5781,5711,5710%4,400369億4002万+1.75%10.10.71
08/291,5671,5881,5671,571+0.32%2,600369億4002万+1.95%10.10.71
08/281,5651,5701,5651,566+0.13%4,500368億2245万+1.82%10.070.71
08/271,5581,5741,5561,564+0.39%4,700367億7542万+1.89%10.060.71
08/241,5681,5701,5491,558+0.45%10,200366億3434万+1.63%10.020.7
08/231,5501,5601,5501,5510%2,800364億6975万+1.24%9.970.7
08/221,5501,5601,5501,551-0.13%6,800364億6975万+1.31%9.970.7
08/211,5601,5601,5531,553-0.96%3,200365億1677万+1.44%9.990.7
08/201,5541,5801,5521,568+0.45%14,400368億6948万+2.42%10.080.71
08/171,5601,5611,5601,561+0.58%400367億488万+2.03%10.040.71
08/161,5591,5841,5501,552-0.45%10,600364億9326万+1.5%9.980.7
08/151,5831,5831,5591,559-0.13%1,600366億5785万+1.96%10.030.71
08/141,5701,5781,5571,561+0.39%1,600367億488万+2.09%10.040.71
08/131,5601,5661,5501,555-0.13%7,800365億6380万+1.77%100.7
08/101,5791,5791,5501,557-1.39%5,600366億1083万+1.83%10.010.7
08/091,5801,5911,5631,579-0.13%4,200371億2813万+3.2%10.150.71
08/081,5671,6121,5671,581-1.62%3,100371億7516万+3.27%10.170.72
08/071,6211,6381,6061,607+6.78%16,300377億8651万+5.03%10.330.73
08/061,4721,5051,4551,505+2.24%11,700353億8812万-1.51%9.680.68
08/031,4811,4941,4701,472-0.74%6,500346億1216万-3.92%9.470.67
08/021,4861,4961,4831,4830%2,600348億7081万-3.58%9.540.67
08/011,5051,5091,4831,483-1.46%3,500348億7081万-3.83%9.540.67
07/311,5001,5051,4801,505+0.33%8,400353億8812万-2.71%9.680.68
07/301,4871,5031,4801,500+0.4%7,900352億7055万-3.23%9.650.68
07/271,4861,4941,4841,494+0.61%8,800351億2946万-3.61%9.610.68
07/261,4851,4901,4841,485-0.67%3,000349億1784万-4.32%9.550.67
07/251,4901,4951,4831,495-0.33%5,200351億5298万-3.92%9.610.68
07/241,5001,5001,4801,5000%6,400352億7055万-3.78%9.650.68
07/231,5201,5201,4771,500-2.15%9,500352億7055万-3.97%9.650.68
07/201,5401,5481,5191,533-0.78%1,500360億4650万-2.23%9.860.69
07/191,5371,5591,5201,545+0.59%8,000363億2866万-1.65%9.940.7
07/181,5571,5571,5311,536-1.41%2,200361億1704万-2.41%9.880.69
07/171,5351,5581,5301,558+1.5%3,400366億3434万-1.33%10.020.7
07/131,5251,5401,5201,535-0.97%4,000360億9353万-2.97%9.870.69
07/121,5401,5511,5401,550+0.65%7,600364億4623万-2.21%9.970.7
07/111,5591,5591,5151,540-1.03%6,500362億1109万-3.02%9.90.7
07/101,5871,5901,5551,556+0.06%6,000365億8731万-2.14%10.010.7
07/091,5801,5891,5151,555-1.58%3,800365億6380万-2.14%100.7
07/061,5451,5851,5451,580-0.32%2,600371億5164万-0.69%10.160.71
07/051,6201,6201,5501,585-0.94%5,600372億6921万-0.5%10.190.72
07/041,5521,6301,5521,600+3.09%6,800376億2192万+0.31%10.290.72
07/031,5521,5601,5501,5520%4,100364億9326万-2.94%9.980.7
07/021,6391,6391,5521,552-3%4,400364億9326万-3.18%9.980.7
06/291,6201,6261,6001,600-1.23%3,700376億2192万-0.56%10.290.72
06/281,6121,6221,6001,620+1.25%22,300380億9219万+0.43%10.420.73
06/271,6001,6081,5701,600+0.44%14,700376億2192万-1.11%10.290.72
06/261,5451,5931,5451,593+0.5%7,200374億5732万-1.91%10.240.72
06/251,5301,5851,5131,585+4.9%4,100372億6921万-2.76%10.190.72
06/221,5151,5271,5111,511-2.2%3,700355億2920万-7.7%9.720.68
06/211,5481,6001,5371,545-1.47%5,100363億2866万-6.19%9.940.7
06/201,5731,5931,5621,568-0.44%7,500368億6948万-5.31%10.080.71
06/191,6091,6091,5751,575-0.69%4,300370億3407万-5.29%10.130.71
06/181,6371,6371,5861,586-3.12%14,300372億9272万-5.09%10.20.72
06/151,6071,6381,6001,637+1.87%1,700384億9192万-2.44%10.530.74
06/141,6131,6151,6071,607-1.47%2,400377億8651万-4.46%10.330.73
06/131,6591,6591,6311,631-1.15%800383億5084万-3.38%10.490.74
06/121,6301,6501,6251,650+0.92%3,200387億9760万-2.54%10.610.75
06/111,6101,6351,6011,635+1.43%1,500384億4490万-3.77%10.510.74
06/081,6101,6301,6101,612-0.25%3,200379億408万-5.51%10.370.73
06/071,5761,6201,5761,616+1.51%5,000379億9814万-5.72%10.390.73
06/061,5501,5951,5501,592+3.98%6,800374億3381万-7.5%10.240.72
06/051,6001,6201,4001,531-4.31%62,800359億9947万-11.45%9.850.69