株価チャート

2018/06/27~2018/11/19

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
11/191,2201,2831,1911,273+4.09%23,90036億9513万-7.08%-2.77
11/161,2801,2931,2061,223-2.47%18,40035億5000万-10.4%-2.66
11/151,3131,3231,2481,254-4.93%26,20036億3998万-7.93%-2.73
11/141,3301,3601,3051,319-1.93%18,60038億2866万-2.87%-2.87
11/131,2981,3831,2801,345+0.67%33,90039億413万-0.66%-2.93
11/121,4031,4191,3351,336-6.51%44,50038億7800万-0.96%-2.91
11/091,4411,4951,4231,429-2.59%21,00041億4795万+6.25%-3.11
11/081,4551,4941,4031,467+1.59%38,50042億5826万+9.97%-3.19
11/071,5031,5191,4291,444-2.63%33,00041億9149万+9.23%-3.14
11/061,6001,6441,4541,483-4.32%61,50043億470万+13.03%-3.23
11/051,4481,6201,4481,550+7.86%118,00044億9918万+19.05%-3.37
11/021,4801,5171,4011,437-2.24%70,00041億7117万+11.48%-3.13
11/011,6641,6641,4511,470-10.75%126,00042億6696万+14.84%-3.2
10/311,6391,7791,6011,647+3.78%255,10047億8074万+29.69%-3.58
10/301,5791,6531,5231,587-1.55%154,00046億658万+26.76%-3.45
10/291,5951,7391,5051,612+6.05%403,60046億7915万+30.32%-3.51
10/261,3561,5931,3431,520+13.18%374,00044億1210万+24.59%-3.31
10/251,5221,7301,3211,343-9.99%1,000,90038億9832万+11.27%-2.92
10/241,1821,4921,1731,492+25.17%240,60043億3082万+24.44%-3.25
10/231,1801,1991,1621,192+1.71%10,80034億6001万+0.51%-2.59
10/221,1711,1841,1581,172-1.1%4,60034億196万-1.01%-2.55
10/191,1601,1861,1601,185-0.17%8,50034億3969万+0.08%-2.58
10/181,1601,1871,1411,187+2.5%3,60034億4550万+0.25%-2.58
10/171,1501,1711,1461,158+2.66%12,30033億6132万-2.36%-2.52
10/161,1341,1491,1251,128-1.31%8,50032億7424万-5.21%-2.45
10/151,1511,1721,1351,143-0.87%12,00033億1778万-4.35%-2.49
10/121,1351,1651,1211,153+0.35%11,50033億4681万-4.08%-2.51
10/111,1361,1501,0821,149-5.97%28,50033億3520万-4.81%-2.5
10/101,2171,2341,2021,222+1.16%10,10035億4709万+0.99%-2.66
10/091,2821,2821,1861,208-2.74%31,50035億646万-0.25%-2.63
10/051,1631,2491,1631,242+6.88%28,80036億515万+2.39%-2.7
10/041,1761,1781,1611,162-0.94%5,20033億7293万-4.28%-2.53
10/031,1951,1991,1641,173-1.76%11,70034億486万-3.69%-2.55
10/021,2291,2351,1901,194-2.93%16,80034億6582万-2.29%-2.6
10/011,2291,2301,2131,230+0.08%7,20035億7032万+0.41%-2.68
09/281,2081,2381,2061,229+2.08%10,30035億6741万+0.82%-2.67
09/271,2121,2411,2011,204-2.03%14,90034億9485万-0.82%-2.62
09/261,1881,2291,1821,229+3.71%7,90035億6741万+1.49%-2.67
09/251,2351,2351,1851,185-2.87%6,50034億3969万-1.99%-2.58
09/211,1931,2301,1821,220+2.35%14,90035億4129万+0.99%-2.66
09/201,1831,2021,1801,192+1.02%19,20034億5989万-1%-2.59
09/191,1411,1801,1411,180+1.9%8,20034億2506万-1.83%-2.57
09/181,1491,1581,1221,158+0.78%12,60033億6121万-3.66%-2.52
09/141,1721,1721,1421,149+0.61%10,30033億3508万-4.41%-2.5
09/131,1671,1791,1401,142-2.06%11,90033億1476万-5.31%-2.49
09/121,2031,2031,1581,166-3.08%21,50033億8443万-3.72%-2.54
09/111,2341,2361,1971,203-2.51%28,50034億9182万-1.07%-2.62
09/101,2591,2821,2311,234-1.99%16,20035億8180万+1.31%-2.69
09/071,2481,2811,2201,259+0.88%17,60036億5437万+3.11%-2.74
09/061,3001,3001,2351,248-4.59%18,30036億2244万+2.21%-2.72
09/051,2801,3191,2801,308+1.47%14,10037億9660万+6.86%-2.85
09/041,2301,3081,2301,289+5.66%32,70037億4145万+5.31%-2.81
09/031,2241,2331,2051,220-2.71%12,00035億4117万-0.25%-2.65
08/311,2321,2641,2121,254-0.4%26,60036億3986万+2.53%-2.73
08/301,2841,3031,2101,259-0.47%30,10036億5437万+2.69%-2.74
08/291,2441,3071,2101,265+0.08%26,80036億7178万+3.01%-2.75
08/281,2461,3321,2461,264+0.48%30,50036億6888万+2.68%-2.75
08/271,2981,3101,2431,258-0.79%33,30036億5147万+1.94%-2.74
08/241,0951,2971,0951,268+15.69%53,10036億8049万+2.84%-2.76
08/231,1121,1231,0811,096-1.44%19,90031億8124万-10.97%-2.39
08/221,1201,1241,0911,112+0.09%17,40032億2769万-10.03%-2.42
08/211,1741,1741,1091,111-5.37%21,20032億1812万-10.4%-2.41
08/201,1551,2201,1461,174+0.34%16,40034億60万-5.63%-2.55
08/171,1301,1821,1301,170+3.63%11,60033億8902万-5.87%-2.54
08/161,1161,1301,0691,129-0.53%27,40032億7026万-9.02%-2.45
08/151,1711,1711,1031,135-4.22%23,90032億8764万-8.54%-2.46
08/141,1621,1851,1501,185+2.78%7,30034億3247万-4.51%-2.57
08/131,2301,2331,1191,153-6.87%24,90033億3977万-7.09%-2.5
08/101,2731,2801,2261,238-2.52%17,80035億8599万+0.08%-2.69
08/091,2931,2941,2641,270-1.63%7,70036億7868万+3.5%-2.76
08/081,2531,2981,2531,291+2.7%11,50037億3951万+5.91%-2.8
08/071,3181,3181,2521,257-3.31%38,10036億4102万+3.8%-2.73
08/061,2691,3251,2691,300+1.72%16,80037億6558万+7.79%-2.82
08/031,3231,3321,2361,278-3.33%51,70037億185万+6.41%-2.78
08/021,2941,3641,2841,322+2.01%20,40038億2930万+10.63%-2.87
08/011,2661,3151,2401,296+2.53%13,20037億5399万+8.91%-2.81
07/311,2301,2741,2261,264+2.43%10,60036億6130万+6.58%-2.74
07/301,3061,3101,2331,234-6.37%42,90035億7440万+4.14%-2.68
07/271,3181,3441,3021,318+0.46%11,40038億1771万+10.85%-2.86
07/261,3201,3301,2911,312-1.35%19,00038億33万+9.79%-2.85
07/251,3361,3471,3131,330-1.34%16,50038億5247万+10.47%-2.89
07/241,2401,3541,2331,348+9.95%92,80039億461万+10.86%-2.93
07/231,2161,2341,1931,226+0.82%17,00035億4755万-0.49%-2.66
07/201,2261,2261,1861,216-1.22%20,50035億1861万-3.03%-2.64
07/191,2461,2491,2201,231+1.07%18,10035億6202万-3.68%-2.67
07/181,1941,2431,1801,218+1.67%33,40035億2440万-6.38%-2.64
07/171,1431,2351,1431,198+3.19%30,60034億6653万-9.52%-2.6
07/131,1021,2241,1011,161+4.03%57,70033億5946万-13.81%-2.52
07/121,1201,1221,0561,116-0.36%23,30032億2925万-18.66%-2.42
07/111,1411,1771,1061,120-2.35%47,60032億4083万-19.94%-2.43
07/101,1861,2031,1401,147-3.53%73,50033億1895万-19.51%-2.49
07/091,0391,2041,0261,189+14.44%165,70034億4049万-18%-2.58
07/061,0181,0591,0031,039+3.69%45,50030億645万-29.56%-2.25
07/051,0521,0661,0021,002-5.29%64,70028億9938万-33.38%-2.17
07/041,0821,1101,0581,058-3.99%36,00030億6142万-31.03%-2.3
07/031,1481,1521,0721,102-2.82%60,40031億8874万-29.45%-2.39
07/021,1961,1961,1331,134-2.74%27,10032億8134万-28.68%-2.46
06/291,1171,2271,1041,166+4.11%49,50033億7393万-27.89%-2.53
06/281,1871,1951,1001,120-6.59%102,40032億4083万-31.79%-2.43
06/271,2101,2181,1881,199-0.75%29,40034億6942万-28.2%-2.6