株価チャート

2018/06/22～2018/11/14

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
20196/1, 株式分割 1→2
2018
11/141,8201,8581,7181,768-1.53%959,000293億4050万-31.78%35.175.44
11/131,8651,8801,7951,795-16.32%1,812,600297億9700万-32.08%35.725.52
11/122,6852,8902,1452,145-18.9%1,131,600356億700万-20.41%42.696.6
11/092,7202,7202,5402,645-2.58%144,400439億700万-3.33%52.648.14
11/082,6952,7402,6552,715+5.64%128,600450億6900万-1.42%54.038.35
11/072,5002,6352,4932,570+1.78%153,000426億6200万-7.15%51.157.91
11/062,6352,6352,4252,525-2.7%191,200419億1500万-9.53%50.257.77
11/052,6852,7002,5602,595-5.12%89,600430億7700万-7.68%51.647.99
11/022,6602,7652,6052,735+4.59%151,600454億100万-3.39%54.438.42
11/012,5852,6852,5502,615+1.36%124,000434億900万-8.15%52.048.05
10/312,5552,6402,4582,580+7.5%159,000428億2800万-10.29%51.347.94
10/302,2502,4352,1682,400+3.78%329,600398億4000万-17.53%47.767.39
10/292,4882,5352,2682,313-7.13%287,200383億8750万-21.37%46.027.12
10/262,5652,6252,4132,490-2.73%166,800413億3400万-16.47%49.557.66
10/252,5802,6202,5002,560-5.19%167,200424億9600万-14.92%50.957.88
10/242,7052,7802,6602,7000%87,000448億2000万-10.95%53.738.31
10/232,7152,7852,6802,700-2.35%97,000448億2000万-11.3%53.738.31
10/222,8452,8502,6952,765-4.16%154,600458億9900万-9.52%55.038.51
10/192,8352,9152,8002,885-1.7%94,400478億9100万-5.66%57.418.88
10/183,0253,0852,9252,935-1.68%142,000487億2100万-4.08%58.419.03
10/172,9253,0352,8952,985+6.23%164,600495億5100万-2.42%59.49.19
10/162,8202,9452,7552,810-0.71%133,600466億4600万-7.84%55.928.65
10/152,8652,9502,8152,830-0.35%79,000469億7800万-7.12%56.328.71
10/122,8102,9002,7752,840-1.56%223,600471億4400万-6.46%56.528.74
10/112,8002,8952,7652,885-5.41%294,600478億9100万-4.57%57.418.88
10/103,1103,1502,9353,050-1.77%221,400506億3000万+1.43%60.79.39
10/093,2153,2253,0803,105-1.9%180,600515億4300万+3.85%61.799.55
10/053,1203,2153,0703,165+2.26%261,600525億3900万+6.6%62.999.74
10/043,1153,1903,0403,095+0.65%137,800513億7700万+5.16%61.599.52
10/033,1153,1302,9653,075-2.23%260,000510億4500万+5.2%61.199.46
10/022,9653,1802,9653,145+4.31%320,200522億700万+8.41%62.599.68
10/013,0553,0852,9503,015-2.27%391,800500億4900万+4.8%609.28
09/283,1603,2203,0553,085-1.75%275,400512億1100万+8.25%61.399.49
09/273,3053,3553,1303,140-5.99%469,400521億2400万+11.58%62.499.66
09/263,5003,5003,3053,340-2.48%346,400554億4400万+20.4%66.4710.28
09/253,2453,4253,2153,425+7.2%264,000568億5500万+25.41%68.1610.54
09/213,3303,3853,1603,195-3.03%301,400530億3700万+18.77%63.589.83
09/203,2453,3303,2153,295+2.65%251,800546億9700万+23.97%65.5710.14
09/193,1703,2353,1253,210+2.88%207,200532億8600万+22.52%63.889.88
09/183,0403,1502,9753,120+3.48%220,400517億9200万+20.65%62.099.6
09/143,0203,0702,9703,015+0.5%204,200500億4900万+18.19%609.28
09/132,7653,0302,7653,000+6.57%360,000498億+19.19%59.79.23
09/122,9102,9252,7752,815-3.92%167,800467億2900万+13.74%56.028.66
09/112,9002,9452,8052,930+0.86%214,400486億3800万+19.98%58.319.02
09/102,7502,9252,7452,905+6.22%321,600482億2300万+20.94%57.818.94
09/072,7252,7652,6702,735-0.91%192,200454億100万+15.74%54.438.42
09/062,5152,7752,5002,760+8.45%342,800458億1600万+18.25%54.938.49
09/052,5402,5702,4732,545+0.59%89,000422億4700万+10.41%50.657.83
09/042,5102,5802,4452,530+2.02%88,400419億9800万+10.67%50.357.79
09/032,6152,6152,4282,480-5.34%244,000411億6800万+9.3%49.357.63
08/312,5552,6352,5502,620+1.75%109,000434億9200万+16.24%52.148.06
08/302,5452,5802,4752,575+2.39%150,600427億4500万+15.16%51.247.92
08/292,5602,5752,4882,515-3.27%172,800417億4900万+13.44%50.057.74
08/282,5702,6252,5202,600+2.56%129,600431億6000万+18.02%51.748
08/272,5452,6502,5152,5350%232,800420億8100万+16.23%50.457.8
08/242,3752,5452,3682,535+8.1%312,400420億8100万+17.42%50.457.8
08/232,2282,3652,2102,345+7.32%145,800389億2700万+9.53%46.677.22
08/222,1502,2552,1182,185+1.63%110,800362億7100万+2.53%43.486.72
08/212,2152,2282,0802,150-4.44%148,600356億9000万+0.99%42.796.62
08/202,3652,3902,2002,250-5.96%196,200373億5000万+5.68%44.786.92
08/172,4002,4252,3432,393-0.42%104,400397億1550万+12.59%47.617.36
08/162,3102,4352,3082,403+2.78%149,200398億8150万+13.7%47.817.39
08/152,3852,4502,2902,338-1.27%155,400388億250万+11.42%46.527.19
08/142,3002,4152,2832,368+4.87%247,800393億50万+13.44%47.127.29
08/132,0902,3002,0752,258+4.76%247,000374億7450万+8.74%44.936.95
08/101,9732,2451,9602,155+10.09%386,400357億7300万+4.11%42.896.63
08/092,0002,0131,9501,958-1.26%32,200324億9450万-4.93%38.966.02
08/081,9202,0281,9151,983+3.12%55,600329億950万-3.9%39.456.1
08/071,9031,9451,8951,923-1.41%58,000319億1350万-6.99%38.265.92
08/061,9701,9801,9281,950-2.74%60,600323億7000万-5.75%38.816
08/032,0752,0751,9932,005-1.72%49,600332億8300万-3%39.96.17
08/022,0632,1052,0382,040-1.09%44,000338億6400万-0.97%40.66.28
08/012,1252,1452,0452,063-2.02%48,400342億3750万+0.81%41.056.35
07/312,0552,1152,0302,105+0.72%46,600349億4300万+3.9%41.896.48
07/302,1932,2232,0632,090-3.91%125,800346億9400万+4.34%41.596.43
07/272,1382,1852,1382,175+3.45%76,000361億500万+9.74%43.286.69
07/262,1482,1602,0952,103-2.77%51,400349億150万+7.22%41.846.47
07/252,0852,1682,0732,163+4.72%71,800358億9750万+11.18%43.046.65
07/241,9882,0801,9832,065+4.29%61,800342億7900万+7.27%41.16.35
07/232,0502,0531,9701,980-5.15%106,800328億6800万+3.56%39.46.09
07/202,0902,1352,0682,088-0.12%39,400346億5250万+9.64%41.546.42
07/192,1452,1602,0852,090-2.22%50,000346億9400万+10.52%41.596.43
07/182,1182,1952,0782,138-0.7%92,800354億8250万+13.7%42.546.58
07/172,1632,2352,1332,153+0.12%156,400357億3150万+15.35%42.846.62
07/132,0782,1532,0752,150+3.49%81,600356億9000万+15.97%42.796.62
07/122,0852,1802,0502,078+1.71%109,800344億8650万+12.72%41.346.39
07/112,0352,0851,9582,043-0.12%62,000339億550万+11.61%40.656.29
07/102,1482,1582,0102,045-3.08%111,200339億4700万+12.8%40.76.29
07/092,1432,1602,0302,110+0.72%159,600350億2600万+17.29%41.996.49
07/061,9252,0951,9182,095+10.7%200,800347億7700万+17.3%41.696.45
07/052,0582,0981,8581,893-8.02%206,800314億1550万+6.86%37.665.82
07/042,1652,1831,9452,058-1.44%261,200341億5450万+16.9%40.956.33
07/031,9632,1201,9552,088+6.64%297,800346億5250万+19.76%41.546.42
07/021,9951,9981,9281,958+2.49%198,000324億9450万+13.74%38.966.02
06/291,8301,9201,8231,910+5.23%267,200317億600万+11.89%38.015.88
06/281,6901,8451,6581,815+7.56%238,000301億2900万+7.27%36.125.59
06/271,5981,7151,5751,688+7.66%90,400280億1250万+0.45%33.585.19
06/261,5081,5801,4881,568+2.45%66,800260億2050万-6.25%31.194.82
06/251,5681,6051,5201,530-2.39%101,600253億9800万-8.27%30.454.71
06/221,6281,6531,5551,568-5.71%177,400260億2050万-5.91%31.194.82