株価チャート

2018/06/20～2018/11/12

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
11/121,3201,3551,3101,310+0.77%5,200233億9000万-0.08%19.362.29
11/091,3191,3251,2711,300-3.06%6,000232億1145万-0.91%19.212.28
11/081,3241,3811,3241,341-0.3%6,800239億4351万+2.05%19.822.35
11/071,3391,3471,3301,345+0.45%3,700240億1493万+2.28%19.882.36
11/061,3031,3441,3031,339+0.68%2,800239億780万+1.75%19.792.34
11/051,3511,3511,3011,330+8.04%11,500237億4710万+0.91%19.662.33
11/021,2211,2511,2211,231-0.73%2,600219億7946万-6.74%18.192.16
11/011,2591,2591,2241,240-1.51%1,400221億4016万-6.34%18.332.17
10/311,2341,2591,2251,259+1.04%2,500224億7940万-5.2%18.612.2
10/301,2271,2471,2171,246-0.56%2,100222億4729万-6.32%18.422.18
10/291,2691,2801,2511,253-2.19%2,800223億7227万-6%18.522.19
10/261,3161,3161,2811,281-2.73%2,000228億7221万-4.04%18.932.24
10/251,3221,3221,2621,317-2.08%7,600235億1499万-1.27%19.472.31
10/241,3501,3501,3001,345+2.44%2,800240億1493万+0.98%19.882.36
10/231,3381,3501,3011,313-1.8%1,900234億4357万-0.98%19.412.3
10/221,3221,3501,3221,337+1.29%2,300238億7209万+1.21%19.762.34
10/191,3571,3591,3201,320-2.94%2,200235億6855万+0.38%19.512.31
10/181,3791,3791,3401,360+0.07%1,400242億8275万+3.74%20.12.38
10/171,3171,3591,3161,359+3.19%4,300242億6490万+4.14%20.092.38
10/161,3151,3191,2551,317+0.15%1,100235億1499万+1.31%19.472.31
10/151,3601,3601,2951,315-1.13%7,900234億7928万+1.31%19.442.3
10/121,3001,3301,3001,330+0.38%1,100237億4710万+2.54%19.662.33
10/111,2531,3281,2531,325-1.05%6,000236億5783万+2.32%19.582.32
10/101,3291,3401,3291,339+0.75%500239億780万+3.64%19.792.34
10/091,3401,3561,3291,329-0.82%1,300237億2925万+3.1%19.642.33
10/051,3211,3561,3211,340-0.67%3,900239億2565万+4.2%19.812.35
10/041,3511,3781,3361,349-0.15%7,300240億8635万+5.14%19.942.36
10/031,3611,3851,3501,351-2.53%2,700241億2206万+5.63%19.972.37
10/021,3881,3881,3661,386-0.14%1,300247億4698万+8.71%20.482.43
10/011,3491,3931,3491,388+0.65%6,700247億8269万+9.29%20.512.43
09/281,3211,3801,3211,379+4.39%12,600246億2200万+9.1%20.382.42
09/271,3301,3381,3111,321-0.68%1,100235億8641万+5.01%19.522.32
09/261,3181,3301,3171,330+0.38%3,700237億4710万+6.15%19.662.34
09/251,3201,3301,2861,325+1.38%12,300236億5783万+6.17%19.582.33
09/211,3051,3071,2811,307+0.46%7,300233億3644万+5.15%19.322.3
09/201,2481,3011,2481,301+1.8%10,400232億2931万+4.92%19.232.29
09/191,2581,2861,2581,278+1.59%9,400228億1864万+3.4%18.892.25
09/181,1821,2581,1821,258+6.43%6,600224億6154万+1.94%18.592.21
09/141,1971,2001,1821,182-1.25%7,500211億457万-4.06%17.472.08
09/131,1981,2191,1971,197-0.08%8,800213億7239万-2.92%17.692.1
09/121,2021,2291,1981,198-0.25%8,500213億9025万-2.76%17.712.1
09/111,2141,2181,1991,201-0.99%8,500214億4381万-2.44%17.752.11
09/101,2201,2461,2061,213-2.96%9,800216億5807万-1.38%17.932.13
09/071,2411,2691,2401,250-0.87%10,900223億1871万+1.63%18.472.2
09/061,2611,2771,2511,261-1.48%7,500225億1511万+2.77%18.642.22
09/051,2751,2801,2701,2800%2,600228億5435万+4.49%18.922.25
09/041,2601,2801,2601,280+1.59%10,200228億5435万+4.66%18.922.25
09/031,2601,2601,2591,2600%700224億9725万+3.28%18.622.21
08/311,2481,2621,2411,260-0.08%2,000224億9725万+3.53%18.622.21
08/301,2561,2611,2321,261+0.4%5,000225億1511万+3.79%18.642.22
08/291,2561,2611,2361,2560%6,800224億2583万+3.46%18.562.21
08/281,2501,2561,2411,256+0.16%3,900224億2583万+3.63%18.562.21
08/271,2521,2551,2051,254+0.16%3,500223億9012万+3.72%18.532.2
08/241,2491,2521,2291,252+0.32%7,500223億5441万+3.9%18.52.2
08/231,2181,2481,2181,248+2.72%5,900222億8300万+4%18.452.19
08/221,2121,2151,1871,215+0.08%2,600216億9378万+1.59%17.962.13
08/211,2051,2381,2051,214+1.17%6,300216億7593万+1.85%17.942.13
08/201,1941,2051,1941,200+0.59%2,200214億2596万+1.01%17.742.11
08/171,1961,2191,1911,193-2.29%1,900213億97万+0.76%17.632.1
08/161,2081,2211,2041,221-0.08%2,400218億91万+3.39%18.052.14
08/151,2101,2221,2101,222+0.08%1,500218億1877万+3.91%18.062.15
08/141,1901,2211,1901,221+1.75%4,200218億91万+4.27%18.052.14
08/131,1861,2001,1831,200-0.08%2,300214億2596万+2.92%17.742.11
08/101,2021,2021,1831,201+1.61%2,100214億4381万+3.27%17.752.11
08/091,1851,1911,1821,182+0.17%1,400211億457万+1.98%17.472.08
08/081,1721,1981,1721,180+0.77%900210億6886万+2.08%17.442.07
08/071,1731,1981,1711,171-2.5%3,400209億816万+1.47%17.312.06
08/061,2001,2101,2001,201+0.42%1,600214億4381万+4.43%17.752.11
08/031,2001,2071,1961,196-0.91%1,200213億5454万+4.27%17.682.1
08/021,2071,2201,2071,207-1.15%300215億5094万+5.6%17.842.12
08/011,1961,2211,1951,221+1.75%2,400218億91万+7.2%18.052.14
07/311,2001,2001,2001,2000%2,100214億2596万+5.73%17.742.11
07/301,1891,2001,1881,200-0.83%3,400214億2596万+6.1%17.742.11
07/271,2271,2271,2101,210-1.39%1,900216億451万+7.27%17.882.13
07/261,2101,2281,1961,227+1.4%2,400219億804万+9.16%18.132.16
07/251,2201,2201,1861,210+2.2%31,000216億451万+8.23%17.882.13
07/241,1631,1851,1591,184+2.51%11,300211億4028万+6.38%17.52.08
07/231,1311,1581,1311,155+2.12%6,600206億2248万+4.05%17.072.03
07/201,1301,1321,1241,1310%3,900201億9396万+1.98%16.721.99
07/191,1261,1311,1211,131+0.98%7,600201億9396万+1.98%16.721.99
07/181,1131,1281,1131,120+0.81%3,600199億9756万+0.99%16.551.97
07/171,1241,1241,1061,111-0.09%1,400198億3686万+0.18%16.421.95
07/131,1181,1201,1111,112-0.54%800198億5472万+0.18%16.441.95
07/121,0951,1181,0931,118+2.1%3,600199億6185万+0.81%16.521.96
07/111,1051,1051,0951,095-0.64%500195億5118万-1.26%16.181.92
07/101,0901,1201,0901,102+1.29%4,400196億7617万-0.72%16.291.94
07/091,1061,1311,0881,088-2.07%8,800194億2620万-1.98%16.081.91
07/061,1091,1151,1091,111+0.09%3,700198億3686万0%16.421.95
07/051,1021,1181,0991,110-0.89%5,400198億1901万-0.09%16.411.95
07/041,1071,1311,0871,120+0.54%3,600199億9756万+0.72%16.551.97
07/031,1001,1201,0981,114+4.11%1,400198億9043万+0.27%16.461.96
07/021,1261,1271,0701,070-5.06%1,700191億481万-3.6%15.811.88
06/291,1191,1301,1181,127+1.53%1,800201億2254万+1.35%16.662.03
06/281,1011,1131,1001,110+0.27%4,600198億1901万0%16.412
06/271,1121,1251,1011,107-0.45%1,800197億6544万-0.36%16.361.99
06/261,0821,1131,0821,1120%700198億5472万+0.18%16.442
06/251,1421,1421,1071,112-0.71%3,900198億5472万+0.18%16.442
06/221,1001,1241,0961,120+1.82%1,600199億9756万+0.9%16.552.01
06/211,0821,1001,0821,100+1.85%2,000196億4046万-0.9%16.261.98
06/201,0321,0891,0321,080-0.92%13,500192億8336万-2.79%15.961.94