株価チャート

2018/06/13~2018/11/05

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
11/051,0301,0351,0001,034-0.48%5,70045億472万-7.76%35.322.76
11/029491,0729491,039+9.48%12,90045億2650万-8.13%35.492.78
11/01940970930949+1.39%9,50041億3441万-16.75%32.412.54
10/31931941918936+2.18%10,90040億7777万-18.82%31.972.5
10/30911930900916+1.22%20,40039億9064万-21.44%31.292.45
10/299651,004888905-9.05%35,00039億4272万-23.24%30.912.42
10/261,1001,115971995-10.12%13,90043億3481万-16.46%33.992.66
10/251,1241,1241,0811,107+0.64%4,70048億2275万-7.83%37.812.96
10/241,1291,1291,1001,100-1.79%2,80047億9226万-8.71%37.572.94
10/231,1211,1211,1171,120-2.69%1,00048億7939万-7.59%38.262.99
10/221,1371,1661,1371,151-1.37%2,00050億1444万-5.42%39.313.08
10/191,1211,1801,1201,167+3.83%4,00050億8415万-4.34%39.863.12
10/181,1411,1501,1241,124-1.4%3,90048億9681万-8.09%38.393
10/171,1341,1901,1301,140+1.79%7,20049億6652万-7.17%38.943.05
10/161,1501,1611,1041,120-2.61%7,10048億7939万-9.16%38.262.99
10/151,1871,1871,1301,150-3.28%7,10050億1009万-7.18%39.283.07
10/121,1851,1951,1751,189+1.02%3,40051億7999万-4.42%40.613.18
10/111,2001,2001,1661,177-5.16%4,50051億2771万-5.61%40.23.14
10/101,2121,2441,2121,241+2.56%80054億654万-0.72%42.393.32
10/091,2071,2101,2071,210-1.71%1,20052億7148万-3.12%41.333.23
10/051,2211,2391,2101,231+0.49%2,60053億6297万-1.44%42.053.29
10/041,2501,2701,2251,225-0.41%5,50053億3683万-1.76%41.843.27
10/031,2841,2841,2301,230-3.38%2,60053億5861万-1.36%42.013.29
10/021,3101,3281,2731,273-2.15%11,30055億4595万+2.09%43.483.4
10/011,3291,3291,2751,301+2.52%9,70056億6793万+4.58%44.443.48
09/281,2611,2911,2561,269-0.08%4,20055億2852万+2.34%43.343.39
09/271,2641,2941,2611,270-0.39%2,10055億3288万+2.67%43.383.39
09/261,2691,3401,2541,275+1.43%7,50055億5466万+3.32%43.553.41
09/251,2571,2581,2461,257+1.29%21,90054億7624万+2.03%42.933.36
09/211,2151,2751,2151,241+1.47%6,40054億654万+0.81%42.393.32
09/201,2241,2331,2231,2230%21,20053億2812万-0.57%41.773.27
09/191,2471,2471,2201,223-0.08%2,10053億2812万-0.57%41.773.27
09/181,2391,2401,2001,224-3.55%21,60053億3247万-0.57%41.813.27
09/141,2341,2791,2341,269+1.68%21,10055億2852万+3%43.343.39
09/131,2371,2501,2281,248+1.22%17,00054億3703万+1.38%42.633.33
09/121,2281,2871,2271,233-0.32%2,40053億7168万+0.08%42.113.29
09/111,2371,2371,2371,2370%15,10053億8911万+0.24%42.253.3
09/101,2731,2731,2361,237-3.36%16,10053億8911万+0.16%42.253.3
09/071,2801,2851,2801,280+0.55%10,20055億7644万+3.56%43.723.42
09/061,2721,2731,2701,2730%11,40055億4595万+3.08%43.483.4
09/051,2801,2801,2451,273+0.55%2,30055億4595万+3.16%43.483.4
09/041,2421,2891,2271,266+1.93%7,70055億1545万+2.59%43.243.38
09/031,2251,2691,2091,242+2.73%5,30054億1089万+0.73%42.423.32
08/311,2001,2241,2001,209-0.25%1,50052億6712万-1.95%41.33.23
08/301,2181,2271,1981,212+1.25%4,10052億8019万-1.78%41.43.24
08/291,2001,2271,1971,197-1.97%22,60052億1485万-3.08%40.893.2
08/281,2161,2481,2161,221+0.08%3,20053億1940万-1.29%41.73.26
08/271,2051,2521,2051,220+1.75%8,80053億1505万-1.45%41.673.26
08/241,2081,2081,1991,199-0.75%70052億2356万-3.07%40.953.2
08/231,1961,2081,1961,208+1%30052億6277万-2.42%41.263.23
08/221,2201,2201,1961,1960%80052億1049万-3.55%40.853.2
08/211,2151,2151,1911,196-1.81%7,70052億1049万-3.63%40.853.2
08/201,2111,2301,2111,218-0.16%2,20053億633万-1.93%41.63.25
08/171,2141,2381,2121,220+0.49%2,30053億1505万-1.93%41.673.26
08/161,2261,2261,1981,214-0.98%8,90052億8891万-2.41%41.473.24
08/151,2471,2471,2261,226-1.76%1,40053億4119万-1.61%41.883.28
08/141,2481,2481,2251,248-0.08%1,20054億3703万+0.08%42.633.33
08/131,2491,2511,2281,249-0.08%2,10054億4139万+0.32%42.663.34
08/101,2641,2641,2321,250-1.11%5,50054億4575万+0.48%42.73.34
08/091,2811,2901,2241,264-2.02%6,60055億674万+1.69%43.173.38
08/081,2831,4251,2831,290+0.94%57,90056億2001万+3.78%44.063.45
08/071,2801,2981,2651,278+1.35%5,60055億6773万+2.73%43.653.41
08/061,2541,2721,2541,261+0.56%2,00054億9367万+1.2%43.073.37
08/031,2521,2541,2521,254+0.56%40054億6317万+0.64%42.833.35
08/021,2781,2781,2421,247-1.5%2,30054億3268万-0.08%42.593.33
08/011,2561,2661,2511,266+1.77%1,20055億1545万+1.44%43.243.38
07/311,2421,2441,2291,244+1.3%90054億1961万-0.08%42.493.32
07/301,2421,2421,2231,228-1.13%2,70053億4990万-1.21%41.943.28
07/271,2421,2421,2421,242+0.16%40054億1089万-0.08%42.423.32
07/261,2401,2531,2361,240-0.8%1,50054億218万-0.24%42.353.31
07/251,2501,2501,2501,250+1.63%60054億4575万+0.73%42.73.34
07/241,2291,2311,2291,230+1.23%1,80053億5861万-0.73%42.013.29
07/231,2271,2271,2151,215-0.9%1,00052億9326万-2.02%41.53.25
07/201,2391,2501,2261,226-1.05%1,40053億4119万-1.29%41.883.28
07/191,2401,2561,2321,239-0.08%4,90053億9782万-0.32%42.323.31
07/181,2451,2451,2401,240+2.06%60054億218万-0.24%42.353.31
07/171,2521,2521,2151,215-2.96%3,90052億9326万-2.33%41.53.25
07/131,2431,2991,2391,252+0.64%4,10054億5446万+0.56%42.763.35
07/121,2471,2601,2441,244-0.24%4,80054億1961万-0.08%42.493.32
07/111,2431,2491,2361,247+0.24%2,20054億3268万+0.16%42.593.33
07/101,2401,2601,2401,244+1.8%1,80054億1961万-0.08%42.493.32
07/091,2111,2331,2061,222+0.33%2,70053億2376万-1.85%41.743.26
07/061,2181,2341,2101,2180%4,10053億633万-2.25%41.63.25
07/051,2311,2861,2171,218-3.41%5,70053億633万-2.33%41.63.25
07/041,3291,3291,2611,261-4.83%2,00054億9367万+1.04%43.073.37
07/031,3221,3301,2941,325+0.23%4,50057億7249万+6.08%45.263.54
07/021,2591,3221,2591,322+5.25%14,80057億5942万+6.01%45.153.53
06/291,3001,3161,2051,256-3.31%5,10054億7188万+0.72%42.93.36
06/281,2441,3001,2311,299+3.59%1,30056億5922万+3.84%44.373.47
06/271,2201,2541,2201,254+4.41%3,70054億6317万0%42.833.35
06/261,1981,2201,1981,201+0.17%1,80052億3227万-4.61%41.023.21
06/251,2481,2491,1991,199-2.2%4,90052億2356万-5.44%40.953.2
06/221,2441,2701,2171,226+0.41%4,80053億4119万-3.84%41.883.28
06/211,2301,2471,1981,221+1.75%2,10053億1818万-4.68%41.73.26
06/201,2101,2341,1611,200-0.83%7,90052億2672万-6.69%40.983.21
06/191,2301,2471,1911,210-3.66%11,40052億7027万-6.2%41.323.23
06/181,2651,2861,2561,256-0.71%1,60054億7063万-2.79%42.893.36
06/151,2541,2851,2411,265+1.93%2,30055億983万-2.09%43.23.38
06/141,2501,2591,2411,241-0.64%2,40054億529万-4.1%42.383.31
06/131,2441,2601,2441,249-0.48%1,10054億4014万-3.63%42.653.34