株価チャート

2018/06/05~2018/10/29

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
10/29547551511513-5.18%11,50034億4607万-10.94%22.12.06
10/26551557533541-0.73%6,40036億3416万-6.56%23.312.17
10/25550551538545-1.8%12,00036億6103万-6.2%23.482.19
10/24568568554555-0.89%3,40037億2821万-4.8%23.912.23
10/23562562555560-0.36%3,00037億6180万-4.11%24.132.25
10/22563569561562-0.18%2,30037億7523万-3.93%24.212.26
10/19564567563563-1.05%1,40037億8195万-3.92%24.262.26
10/18565569562569+0.71%3,60038億2225万-3.23%24.522.29
10/17566566561565+0.53%3,10037億9538万-4.07%24.342.27
10/16570570561562-1.23%12,00037億7523万-4.75%24.212.26
10/15572572569569-0.52%1,90038億2225万-3.89%24.522.29
10/12566576566572+1.06%17,90038億4241万-3.54%24.652.3
10/11586592561566-3.9%22,70038億210万-4.87%24.392.28
10/10589600587589-1.83%1,70039億5660万-1.17%25.382.37
10/05611611596600-1.8%2,50040億3050万+0.5%25.852.41
10/04603615603611+2.17%1,80041億439万+2.35%26.332.46
10/03626626598598-3.24%3,40040億1706万+0.17%25.772.4
10/02608620608618+1.48%9,20041億5141万+3.52%26.632.48
10/01593609592609+2.87%8,40040億9095万+2.01%26.242.45
09/28590597589592+0.68%4,00039億7676万-0.84%25.512.38
09/27587595587588+0.17%7,60039億4989万-1.67%25.332.36
09/26590591585587-0.34%9,80039億4317万-1.84%25.292.36
09/25599599589589-1.67%6,60039億5660万-1.67%25.382.37
09/21586601586599+1.87%5,10040億2378万-0.17%25.812.41
09/20586588584588+0.34%3,60039億4989万-2%25.332.36
09/195865895835860%3,40039億3645万-2.5%25.252.36
09/18590590585586-0.85%2,90039億3645万-2.66%25.252.36
09/14581591581591+0.51%4,60039億7004万-2.15%25.462.38
09/13575590575588+1.55%3,80039億4989万-2.97%25.332.36
09/12586589579579-1.7%6,00038億8943万-5.24%24.952.33
09/11601601587589-2.16%3,80039億5660万-4.23%25.382.37
09/10589602589602+1.18%5,50040億4393万-2.9%25.942.42
09/07600601586595-0.83%8,10039億9691万-4.8%25.642.39
09/06609609600600-0.99%5,60040億3050万-4.61%25.852.41
09/056106106056060%1,70040億7080万-4.42%26.112.44
09/046066206046060%4,70040億7080万-4.87%26.112.44
09/03605608603606+0.5%13,90040億7080万-5.16%26.112.44
08/31605606601603-0.66%5,10040億5065万-5.93%25.982.42
08/30607608605607+0.33%6,20040億7752万-5.75%26.152.44
08/29605607601605-0.17%10,00040億6408万-6.49%26.072.43
08/28606610603606-0.33%12,70040億7080万-6.63%26.112.44
08/27602611600608+1.16%4,70040億8424万-6.75%26.22.44
08/24609609599601-1.31%11,50040億3721万-8.1%25.892.42
08/23620620609609-0.98%8,00040億9095万-7.31%26.242.45
08/22607615603615+0.99%3,00041億3126万-6.96%26.52.47
08/21600609600609+1.33%9,60040億9095万-8.28%26.242.45
08/20604609601601-1.96%6,00040億3721万-9.76%25.892.42
08/17609615609613+0.66%4,10041億1782万-8.37%26.412.46
08/16610615609609-0.16%2,30040億9095万-9.24%26.242.45
08/15620621609610-0.97%3,60040億9767万-9.5%26.282.45
08/14617623608616+0.16%8,00041億3798万-9.01%26.542.48
08/13640641615615-4.65%26,70041億3126万-9.56%26.52.47
08/10664683641645-9.03%36,80043億3278万-5.56%27.792.59
08/09702709700709+1.43%2,40047億6270万+3.5%30.552.85
08/08711711697699-1.55%8,40046億9553万+1.9%30.122.81
08/07720740710710-1.39%10,90047億6942万+3.35%30.592.85
08/06705779701720+3.6%37,50048億3660万+4.65%31.022.89
08/03698712690695-4.53%26,50046億6866万+1.02%29.942.79
08/02674776671728+7.69%145,50048億9034万+5.51%31.372.93
08/01716716665676+2.27%27,30045億4103万-2.03%29.132.72
07/31666669660661-0.9%16,40044億4026万-5.03%28.482.66
07/30676676667667-1.33%12,30044億8057万-4.85%28.742.68
07/27680684675676+0.75%2,70045億4103万-4.38%29.132.72
07/26668677666671+0.45%2,00045億744万-5.76%28.912.7
07/256666696646680%3,10044億8729万-6.96%28.782.69
07/24661668661668+0.3%5,60044億8729万-7.73%28.782.69
07/23672672664666-2.2%5,80044億7385万-8.77%28.72.68
07/20683687681681-1.59%1,90045億7461万-7.47%29.342.74
07/19681692680692+1.17%4,60046億4851万-6.61%29.822.78
07/18667685665684+2.55%7,70045億9477万-8.31%29.472.75
07/17661671661667-0.6%4,80044億8057万-11.3%28.742.68
07/13666676666671+0.15%4,90045億744万-11.48%28.912.7
07/12682682670670-2.47%6,10045億72万-12.19%28.872.69
07/11684691683687-0.29%4,70046億1492万-10.66%29.62.76
07/10683692683689+0.44%7,30046億2835万-10.98%29.692.77
07/09687693682686-1.58%8,90046億820万-11.94%29.562.76
07/06683698683697+2.2%8,60046億8209万-11.1%30.032.8
07/05730732681682-7.21%11,50045億8133万-13.45%29.382.74
07/04731738724735+0.55%11,80049億3736万-7.43%31.672.95
07/03727735725731+0.69%14,00049億1049万-8.28%31.52.94
07/02743743726726-0.95%21,90048億7690万-9.36%31.282.92
06/29726734726733+0.41%4,30049億2392万-8.83%31.582.95
06/28744744725730-2.01%12,60049億377万-9.65%31.452.93
06/27777781745745-7.68%38,70050億453万-8.14%32.12.99
06/268118118008070%22,30054億2102万-0.98%34.773.24
06/258078078038070%8,90054億2102万-0.98%34.773.24
06/22804809774807-0.25%33,90054億2102万-1.1%34.773.24
06/21811811803809-0.12%14,80054億2191万-0.86%35.973.36
06/20809810803810+0.12%19,60054億2862万-0.74%36.013.36
06/19811815809809-1.1%7,40054億2191万-0.74%35.973.36
06/18818819810818-0.12%17,00054億8223万+0.49%36.373.39
06/158218238128190%19,50054億8893万+0.61%36.413.4
06/14817820816819+0.24%11,90054億8893万+0.61%36.413.4
06/13824824816817-0.49%9,10054億7553万+0.49%36.323.39
06/12817822817821+0.49%4,60055億234万+0.86%36.53.41
06/11816824815817+0.12%10,90054億7553万+0.25%36.323.39
06/08818820811816+0.37%6,50054億6883万-0.12%36.283.38
06/07819819812813+0.25%4,00054億4872万-0.61%36.153.37
06/06817817808811+0.25%4,30054億3532万-0.98%36.063.36
06/05819822808809+0.25%12,40054億2191万-1.46%35.973.36