株価チャート

2018/06/12~2018/11/02

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
11/02101104100102+0.99%127,30029億955万-1.92%-1.68
11/0110110199101+1%109,70028億8102万-3.81%-1.66
10/319910199100+2.04%24,10028億5250万-4.76%-1.65
10/30991009698-2%119,70027億9545万-6.67%-1.61
10/29102102100100-1.96%76,60028億5250万-4.76%-1.65
10/26101103101102+0.99%39,20029億955万-2.86%-1.68
10/25102103101101-2.88%109,90028億8102万-4.72%-1.66
10/241041051041040%13,20029億6660万-1.89%-1.71
10/23105106104104-1.89%31,10029億6660万-1.89%-1.71
10/221071071041060%48,10030億2365万0%-1.74
10/191061061031060%42,50030億2365万0%-1.74
10/18107107106106-0.93%32,60030億2365万0%-1.74
10/171071081061070%38,50030億5217万+0.94%-1.76
10/16106107105107+0.94%49,20030億5217万+0.94%-1.76
10/15105106104106+0.95%47,60030億2365万-0.93%-1.74
10/12102106102105+2.94%96,30029億9512万-2.78%-1.73
10/11103104101102-3.77%114,00029億955万-5.56%-1.68
10/10106108106106+0.95%92,10030億2365万-2.75%-1.74
10/091061071051050%26,60029億9512万-4.55%-1.73
10/05106107105105-1.87%52,70029億9512万-5.41%-1.73
10/04107108106107+0.94%72,50030億5217万-4.46%-1.76
10/03110110106106-2.75%146,90030億2365万-5.36%-1.74
10/021091111081090%81,90031億922万-3.54%-1.79
10/01108110107109+0.93%48,00031億922万-3.54%-1.79
09/28106108106108+1.89%85,30030億8070万-5.26%-1.78
09/271051061041060%50,90030億2365万-7.02%-1.74
09/261061071051060%29,40030億2365万-7.02%-1.74
09/25105106104106+1.92%68,50030億2365万-7.83%-1.74
09/211051061041040%44,40029億6660万-9.57%-1.71
09/20106106104104-1.89%76,30029億6660万-10.34%-1.71
09/19107107105106+0.95%73,70030億2365万-8.62%-1.74
09/18106107105105-0.94%55,70029億9512万-9.48%-1.73
09/14106107106106-0.93%45,60030億2365万-9.4%-1.74
09/13106107105107+1.9%50,50030億5217万-8.55%-1.76
09/12106107105105-0.94%89,60029億9512万-11.02%-1.73
09/11110110106106-2.75%155,90030億2365万-10.17%-1.74
09/10110111109109+0.93%86,10031億922万-8.4%-1.79
09/07105110104108-12.9%705,90030億8070万-9.24%-1.78
09/061241241221240%66,80035億3710万+4.2%-2.04
09/05123126123124+1.64%63,70035億3710万+4.2%-2.04
09/04126126122122-1.61%56,90034億8005万+2.52%-2.01
09/03127127124124-1.59%33,30035億3710万+4.2%-2.04
08/311241261231260%102,60035億9415万+6.78%-2.07
08/30127129124126-2.33%216,80035億9415万+6.78%-2.07
08/29122129122129+6.61%340,60036億7972万+9.32%-2.12
08/28123123121121-1.63%64,10034億5152万+2.54%-1.99
08/27121123120123+1.65%87,10035億857万+4.24%-2.02
08/24118121118121+1.68%77,50034億5152万+2.54%-1.99
08/23116121116119+2.59%67,60033億9447万+0.85%-1.96
08/22115118115116+0.87%24,00033億890万-1.69%-1.91
08/211141171141150%39,70032億8037万-2.54%-1.89
08/20115116114115+0.88%15,40032億8037万-2.54%-1.89
08/171151161141140%14,10032億5185万-3.39%-1.88
08/16114116114114-0.87%30,80032億5185万-4.2%-1.88
08/15116116114115-0.86%30,10032億8037万-3.36%-1.89
08/14113116113116+2.65%35,30033億890万-2.52%-1.91
08/13114115113113-1.74%99,90032億2332万-5.83%-1.86
08/10118119114115-2.54%137,20032億8037万-4.17%-1.89
08/091181181171180%37,60033億6595万-1.67%-1.94
08/081181191181180%15,80033億6595万-1.67%-1.94
08/071181191181180%7,70033億6595万-1.67%-1.94
08/061191191171180%18,80033億6595万-1.67%-1.94
08/03119120118118-0.84%29,40033億6595万-1.67%-1.94
08/021191201181190%19,10033億9447万-0.83%-1.96
08/01119120118119+0.85%33,30033億9447万0%-1.96
07/311181191181180%69,30033億6595万-0.84%-1.94
07/30119120118118-0.84%73,80033億6595万-0.84%-1.94
07/27122122119119-2.46%41,30033億9447万0%-1.96
07/261231231211220%45,00034億8005万+2.52%-2.01
07/251221231221220%26,80034億8005万+2.52%-2.01
07/241211221201220%67,90034億8005万+1.67%-2.01
07/23119122118122+2.52%85,50034億8005万+1.67%-2.01
07/20120121119119-0.83%44,70033億9447万-0.83%-1.96
07/19120122120120-0.83%43,20034億2300万-0.83%-1.98
07/18120121120121+0.83%78,60034億5152万0%-1.99
07/17124124119120-2.44%110,90034億2300万-1.64%-1.98
07/13125126123123-0.81%97,90035億857万+0.82%-2.02
07/12123126122124+1.64%79,70035億3710万+0.81%-2.04
07/11123126120122-0.81%158,60034億8005万-1.61%-2.01
07/10121123119123+1.65%132,80035億857万-0.81%-2.02
07/09121123121121+1.68%75,70034億5152万-3.2%-1.99
07/06118120116119+1.71%95,10033億9447万-4.8%-1.96
07/05117120116117+0.86%339,50033億3742万-6.4%-1.93
07/04117118115116-0.85%161,50033億890万-7.94%-1.91
07/03117123115117+0.86%360,00033億3742万-7.14%-1.93
07/02115118114116+1.75%78,90033億890万-7.94%-1.91
06/29117117114114-1.72%107,80032億5185万-10.24%-1.88
06/281171181151160%80,80033億890万-8.66%-1.91
06/271171181161160%61,80033億890万-8.66%-1.91
06/26115118115116-1.69%93,00033億890万-9.38%-1.91
06/25120120117118-0.84%83,10033億6595万-7.81%-1.94
06/22122126116119+1.71%734,20033億9447万-7.03%-1.96
06/21120123117117-4.1%493,00033億3742万-8.59%-1.93
06/20127128120122-4.69%398,40034億8005万-4.69%-2.01
06/19129130128128-2.29%65,80036億5120万0%-2.11
06/18132132130131-0.76%59,30037億3677万+3.15%-2.16
06/15130132129132+3.13%95,30037億6530万+3.94%-2.17
06/14131131128128-1.54%106,90036億5120万+1.59%-2.11
06/13133133128130-2.26%190,10037億825万+3.17%-2.14
06/12138138131133-4.32%500,20037億9382万+6.4%-2.19