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
10/26249287225226+0.44%125,60030億3123万-4.24%-3.61
10/25229230221225-2.17%38,00030億1782万-4.66%-3.59
10/242332332302300%7,70030億8488万-2.54%-3.67
10/23232233230230-1.29%14,80030億8488万-2.54%-3.67
10/222352352322330%4,50031億2512万-1.27%-3.72
10/19231236231233-1.69%10,50031億2512万-1.27%-3.72
10/18233237229237+1.72%34,90031億7877万0%-3.78
10/17227233227233+2.19%20,30031億2512万-1.27%-3.72
10/16230235228228-3.8%53,90030億5805万-3.8%-3.64
10/15236239235237+1.28%7,10031億7877万0%-3.78
10/12235245233234+0.86%24,00031億3853万-1.27%-3.73
10/11239239230232-3.73%40,40031億1170万-2.52%-3.7
10/10246247238241-2.03%26,70032億3242万+0.84%-3.85
10/09249250246246-1.2%7,70032億9948万+2.93%-3.93
10/052492492452490%13,60033億3972万+4.18%-3.97
10/04249249245249+1.63%28,20033億3972万+4.18%-3.97
10/03254254242245-3.54%18,60032億8607万+2.51%-3.91
10/02247255242254+2.83%50,40034億678万+6.28%-4.05
10/01234247234247+6.47%28,10033億1289万+3.35%-3.94
09/28236237232232+0.43%24,80031億1170万-2.93%-3.7
09/27232235231231-2.12%19,50030億9829万-3.75%-3.69
09/26234239232236+1.29%28,00031億6535万-1.67%-3.77
09/25230233230233+0.87%11,80031億2512万-3.32%-3.72
09/21229231228231+0.87%8,70030億9829万-4.55%-3.69
09/202292302282290%11,00030億7147万-5.37%-3.66
09/192302302282290%16,00030億7147万-5.76%-3.66
09/18230233229229-0.43%22,00030億7147万-6.15%-3.66
09/14233233229230-1.29%16,40030億8488万-6.12%-3.67
09/132312342302330%14,00031億2512万-5.28%-3.72
09/12240240232233-1.69%12,50031億2512万-5.67%-3.72
09/11232239232237+2.16%3,40031億7877万-4.44%-3.78
09/10234235230232-1.69%31,70031億1170万-6.83%-3.7
09/07241241234236-2.07%44,80031億6535万-5.6%-3.77
09/06246246241241-2.03%20,50032億3242万-3.98%-3.85
09/052472482462460%9,50032億9948万-2.38%-3.93
09/04248250246246-1.2%28,00032億9948万-2.77%-3.93
09/032502512482490%13,60033億3972万-1.58%-3.97
08/31252252249249-0.4%29,70033億3972万-1.97%-3.97
08/30250252249250+0.81%16,70033億5313万-1.96%-3.99
08/292492502472480%12,70033億2631万-2.75%-3.96
08/28250250247248+0.4%9,90033億2631万-3.13%-3.96
08/272502522462470%16,30033億1289万-4.26%-3.94
08/24253254247247-1.98%22,30033億1289万-4.63%-3.94
08/23250252247252+0.4%14,40033億7996万-2.7%-4.02
08/22248251247251+1.21%9,10033億6654万-3.46%-4.01
08/21248250248248-0.8%10,70033億2631万-4.62%-3.96
08/202512522492500%12,50033億5313万-4.21%-3.99
08/172502522502500%4,00033億5313万-4.21%-3.99
08/16252254250250-0.79%6,30033億5313万-4.21%-3.99
08/15253256252252-0.79%11,60033億7996万-3.82%-4.02
08/14249258249254+1.6%19,10034億678万-3.42%-4.05
08/13250252247250-2.34%36,50033億5313万-4.94%-3.99
08/10255257250256+1.59%17,20034億3361万-3.03%-4.09
08/09259259245252-3.08%40,10033億7996万-4.55%-4.02
08/08264264260260-0.76%6,90034億8726万-1.52%-4.15
08/07259262259262+1.16%8,40035億1408万-1.13%-4.18
08/06260261259259-0.38%6,70034億7384万-2.26%-4.13
08/03264264260260-0.76%8,40034億8726万-2.26%-4.15
08/02265265260262-0.38%7,60035億1408万-1.87%-4.18
08/01261263261263-0.38%11,40035億2749万-2.23%-4.2
07/31260270260264+1.15%23,30035億4091万-2.22%-4.21
07/30268268261261-3.33%40,80035億67万-3.69%-4.17
07/27269270261270+0.37%33,70036億2138万-0.74%-4.31
07/26277277266269-2.18%27,30036億797万-1.1%-4.29
07/252752772742750%9,00036億8844万+1.1%-4.39
07/24276279271275-0.36%26,60036億8844万+1.48%-4.39
07/23268279266276+4.55%33,30037億186万+2.22%-4.41
07/20262275262264+0.76%42,70035億4091万-2.22%-4.21
07/19262262260262+0.38%7,60035億1408万-2.6%-4.18
07/18257263256261+1.56%21,20035億67万-2.97%-4.17
07/172602602572570%12,60034億4702万-4.46%-4.1
07/13260260255257-1.15%37,80034億4702万-4.46%-4.1
07/12265267256260-1.89%51,80034億8726万-3.35%-4.15
07/11273273265265-3.64%44,90035億5432万-1.49%-4.23
07/10268284267275+3%48,40036億8844万+2.61%-4.39
07/09261270261267+2.69%30,40035億8114万0%-4.26
07/062602632602600%34,10034億8726万-2.62%-4.15
07/05261262260260-0.38%34,00034億8726万-2.62%-4.15
07/04268268261261-2.61%36,40035億67万-2.25%-4.17
07/03264273261268-0.37%60,70035億9456万+0.75%-4.28
07/02278278267269-5.28%95,60036億797万+1.51%-4.29
06/29292294276284-4.38%121,90038億916万+7.58%-4.53
06/28300304291297-1.98%160,00039億8352万+12.93%-4.74
06/27301320290303+3.06%816,80040億6399万+16.09%-4.84
06/26277305277294+4.63%322,10039億4328万+13.95%-4.69
06/25280307276281+0.72%395,10037億6892万+9.34%-4.49
06/22272279268279+2.57%59,80037億4209万+9.41%-4.45
06/21266272264272+2.26%70,20036億4821万+7.51%-4.34
06/20264266262266+1.92%45,50035億6773万+5.56%-4.25
06/19260263260261+0.38%14,30035億67万+3.98%-4.17
06/18260265260260+1.17%61,30034億8726万+4%-4.15
06/15257260256257+0.39%16,90034億4702万+3.21%-4.1
06/14259259255256-0.78%21,10034億3361万+3.23%-4.09
06/13260260257258+0.78%7,80034億6043万+4.03%-4.12
06/12259261256256-0.78%16,90034億3361万+3.64%-4.09
06/11256259256258+1.18%16,20034億6043万+4.88%-4.12
06/08257258254255-0.78%28,90034億2019万+4.08%-4.07
06/07253258250257+3.21%47,60034億4702万+5.33%-4.1
06/06255255249249-2.35%40,80033億3972万+2.47%-3.97
06/05259259255255-1.54%24,50034億2019万+5.37%-4.07