株価チャート

2018/06/18～2018/11/08

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
11/08307358304326+15.19%15,809,300170億4507万+1.88%102.582.35
11/07281292277283+0.71%1,300,200147億9679万-11.84%89.052.04
11/06289289279281-2.43%1,222,600146億9222万-13%88.422.03
11/05286293279288-0.35%1,414,600150億5822万-11.66%90.622.08
11/02284294276289+1.4%2,217,500151億1050万-11.89%90.942.08
11/01301303285285-5.32%1,836,800149億136万-13.64%89.682.05
10/31298312295301+2.73%2,155,100157億3793万-9.34%94.712.17
10/30276299272293+6.55%2,323,900153億1965万-12.8%92.22.11
10/292792902722750%2,100,700143億7851万-19.12%86.531.98
10/26297300274275-4.18%2,229,100143億7851万-20.06%86.531.98
10/25279302276287-3.69%2,730,800150億593万-17.05%90.312.07
10/24309313298298-1.65%1,726,700155億8107万-14.12%93.772.15
10/23295306288303+1%2,139,600158億4250万-12.93%95.342.18
10/22310313300300-3.85%2,548,800156億4440万-13.79%93.032.13
10/19293319288312+6.85%6,000,600162億5520万-10.34%96.662.21
10/18335342285292-13.86%10,224,700152億1320万-15.61%90.462.07
10/17353367331339-2.59%6,849,000176億6190万-1.74%105.022.41
10/16360375343348-3.33%3,925,700181億3080万+1.46%107.812.47
10/15390392353360-4.76%2,688,100187億5600万+6.19%111.532.55
10/12350388342378+9.57%3,881,200196億9380万+12.84%117.112.68
10/11330359325345-3.9%3,389,700179億7450万+4.55%106.882.45
10/10374386357359-4.77%3,472,000187億390万+9.45%111.222.55
10/09394417344377-4.56%9,670,000196億4170万+15.64%116.82.68
10/05398423382395-2.47%10,731,000205億7950万+22.29%122.372.8
10/04366414360405+15.71%13,617,800211億50万+27.36%125.472.87
10/03328354321350+4.48%2,838,300182億3500万+11.82%108.432.48
10/02353358329335-6.94%2,957,900174億5350万+7.03%103.782.38
10/01352365345360+6.19%2,664,100187億5600万+15.38%111.532.55
09/28336362330339+3.04%5,817,700176億6190万+10.06%105.022.41
09/27342360328329-6.8%4,170,300171億4090万+7.87%101.932.33
09/26373384351353-8.79%3,548,000183億9130万+16.89%109.362.5
09/25378389353387-0.26%5,834,400201億6270万+30.3%119.892.75
09/21386405370388-1.02%10,094,600202億1480万+33.79%120.22.75
09/20329403327392+21.36%23,464,500204億2320万+39.01%121.442.78
09/19317329315323+2.87%3,071,000168億2830万+18.32%100.072.29
09/183063283053140%3,789,600163億5940万+17.16%97.282.23
09/14299324296314+4.67%5,374,100163億5940万+19.85%97.282.23
09/13301304291300+2.04%3,738,500156億3000万+16.73%92.942.13
09/12271296269294+6.52%3,004,300153億1740万+16.21%91.082.09
09/11279284269276+0.36%2,327,800143億7960万+10.84%85.511.96
09/10277296273275-2.14%5,046,100143億2750万+12.24%85.21.95
09/07250282247281+9.77%4,702,800146億4010万+16.12%87.061.99
09/06240259236256+4.92%4,179,200133億3760万+7.56%79.311.82
09/05268271240244-9.96%7,229,400127億1240万+3.83%75.591.73
09/04283283267271-7.82%4,920,700141億1910万+16.31%83.961.92
09/03303306288294+0.34%3,871,500153億1740万+27.83%91.082.09
08/31291295283293-3.3%4,884,500152億6530万+29.65%90.772.08
08/30297310291303+6.69%10,474,200157億8630万+36.49%93.872.15
08/29290306264284+3.65%20,471,000147億9640万+30.88%87.982.02
08/28322330274274-22.6%16,282,400142億7540万+28.64%84.891.94
08/27321358310354+18%18,729,400184億4340万+68.57%109.672.51
08/24280300276300+9.49%9,008,600156億3000万+47.78%92.942.13
08/23266274259274+6.2%5,892,100142億7540万+38.38%84.891.94
08/22241258231258+2.38%4,822,200134億4180万+32.31%79.931.83
08/21241257237252+10.53%12,009,700131億2920万+31.25%78.071.79
08/20217229209228+12.32%7,686,200118億7880万+20.63%70.641.62
08/17185210185203+9.73%2,490,700105億7630万+8.56%62.891.44
08/16181185180185+1.65%195,50096億3850万0%57.311.31
08/15184186181182-1.09%222,70094億8220万-1.62%56.381.29
08/14181185181184+1.66%141,20095億8640万0%571.31
08/13188188181181-2.16%263,40094億3010万-1.09%56.071.28
08/10189191183185-3.65%323,80096億3850万+1.09%57.311.31
08/09180194179192+2.67%664,100100億320万+5.49%59.481.36
08/08188190185187+1.08%208,90097億4270万+3.89%57.931.33
08/07191193185185-4.15%395,40096億3850万+2.78%57.311.31
08/06189208189193+4.32%2,579,400100億5530万+7.82%59.791.37
08/03191193184185-3.14%274,90096億3850万+3.93%57.311.31
08/021901921891910%189,90099億5110万+7.91%59.171.36
08/01192192187191-1.04%289,00099億5110万+8.52%59.171.36
07/31190195189193+0.52%296,000100億5530万+10.29%59.791.37
07/30188192187192+1.59%330,100100億320万+10.34%59.481.36
07/27188190187189-0.53%254,30098億4690万+9.25%58.551.34
07/26185190182190+4.4%364,60098億9900万+9.83%58.861.35
07/251831851821820%128,20094億8220万+5.81%56.381.29
07/24185186182182-1.62%118,70094億8220万+5.81%56.381.29
07/23183186182185+0.54%68,80096億3341万+7.56%57.281.31
07/20187188184184-1.08%183,60095億8134万+6.98%56.971.3
07/19184189184186+1.09%428,20096億8548万+7.51%57.591.32
07/18179185179184+2.79%607,80095億8134万+6.36%56.971.3
07/17177182177179+1.7%487,20093億2097万+3.47%55.431.27
07/13167178167176+4.14%574,00091億6476万+1.73%54.51.25
07/121661701661690%163,40088億25万-2.31%52.331.2
07/11168170166169+0.6%232,80088億25万-2.87%52.331.2
07/10165170165168+0.6%207,40087億4818万-3.45%52.021.19
07/091671711641670%524,00086億9610万-4.57%51.711.18
07/06156167156167+7.05%392,50086億9610万-5.11%51.711.18
07/05163163155156-3.11%360,50081億2331万-11.86%48.31.11
07/04165165161161-3.01%215,60083億8367万-9.55%49.851.14
07/03165169165166-0.6%101,50086億4403万-7.26%51.41.18
07/02167170166167-1.18%158,70086億9610万-7.22%51.711.18
06/29164169164169+3.05%184,00088億25万-6.63%-1.24
06/28166167163164-1.8%232,50085億3989万-9.89%-1.2
06/27169170167167-0.6%166,80086億9610万-8.74%-1.22
06/26167170167168-0.59%218,10087億4818万-8.2%-1.23
06/25173174168169-2.31%388,50088億25万-8.15%-1.24
06/22175175172173-1.14%399,00090億854万-6.49%-1.26
06/21179182175175-1.69%412,70091億1268万-5.91%-1.28
06/20179182173178-1.66%1,009,80092億6890万-4.3%-1.3
06/19185188181181-1.63%915,70094億2512万-3.21%-1.32
06/18184184182184-0.54%200,10095億8134万-1.6%-1.34