株価チャート

2018/06/29～2018/11/21

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
11/21391401390391-1.51%332,200181億3480万-6.46%-3.13
11/20402406397397-2.22%277,200184億1309万-5.92%-3.18
11/19398410397406+1.75%350,100188億3051万-4.47%-3.25
11/16399409397399-0.75%291,100185億585万-6.78%-3.2
11/15395406391402+1.26%304,900186億4499万-6.73%-3.22
11/14401404394397-0.75%325,500184億1309万-8.53%-3.18
11/13398404392400-0.99%468,700185億5223万-8.47%-3.2
11/12422422403404-2.88%389,000187億3775万-8.39%-3.24
11/094154214124160%317,800192億9432万-6.52%-3.33
11/08418420413416+1.22%270,200192億9432万-7.35%-3.33
11/07406416400411+0.74%440,900190億6242万-9.27%-3.29
11/06422438398408-3.09%866,300189億2327万-10.92%-3.27
11/05414425407421+1.69%466,000195億2622万-9.07%-3.37
11/02405414405414+3.24%325,000192億156万-11.35%-3.32
11/01406410401401-2.67%285,400185億9861万-15.04%-3.21
10/31402412400412+2.49%406,900191億880万-13.63%-3.3
10/30397407386402+0.75%478,300186億4499万-16.42%-3.22
10/29402413397399-1.97%440,200185億585万-17.73%-3.2
10/26425428404407-2.16%548,700188億7689万-16.77%-3.26
10/25439443414416-8.57%881,200192億9432万-15.62%-3.33
10/244564614514550%282,000211億316万-8.27%-3.64
10/23462465453455-1.52%347,800211億316万-8.45%-3.64
10/22471473456462-1.91%510,600213億4143万-7.41%-3.69
10/19484486470471-3.29%339,700217億5717万-5.8%-3.76
10/184914984824870%316,500224億9627万-2.99%-3.88
10/17483489481487+1.46%274,200224億9627万-3.37%-3.88
10/16473483468480+1.48%264,800221億7292万-4.95%-3.83
10/15480482470473-1.25%235,100218億4956万-6.71%-3.77
10/12463479461479+2.13%301,100221億2672万-6.08%-3.82
10/11469481462469-4.29%602,900216億6479万-8.4%-3.74
10/104914964854900%275,500226億3485万-4.85%-3.91
10/09500501488490-2.58%283,300226億3485万-5.04%-3.91
10/05516520497503-3.64%431,400232億3537万-2.9%-4.01
10/04519534497522+0.19%925,000241億1305万+0.38%-4.16
10/03528534520521-2.07%227,600240億6685万-0.19%-4.16
10/02539546530532-0.56%446,000245億7498万+1.53%-4.24
10/01527543526535+1.9%267,300247億1356万+2.1%-4.27
09/28525532520525+0.96%214,700242億5163万+0.19%-4.19
09/27531538519520-1.89%347,400240億2066万-0.95%-4.15
09/26508540508530+3.92%434,700244億8259万+0.95%-4.23
09/25502512500510+0.99%209,300235億5872万-2.67%-4.07
09/21503507497505+0.8%260,100233億2775万-3.81%-4.03
09/20498508492501+0.6%249,100231億891万-4.39%-3.99
09/19493500490498+1.22%215,400229億7054万-4.96%-3.97
09/18487496486492+0.82%241,000226億9378万-6.29%-3.92
09/14495497487488-1.61%409,000225億928万-6.87%-3.89
09/13496506486496+0.2%315,100228億7828万-5.52%-3.95
09/12511516494495-4.26%358,200228億3216万-5.71%-3.94
09/11528531514517-3.18%330,800238億4692万-1.52%-4.12
09/10520536519534+2.1%183,800246億3106万+2.1%-4.25
09/07522525512523-0.76%295,200241億2368万+0.38%-4.17
09/06543547523527-3.66%336,800243億818万+1.15%-4.2
09/05540555537547+1.11%339,400252億3069万+5.19%-4.36
09/04530545526541+2.46%433,100249億5394万+4.24%-4.31
09/035265355245280%193,600243億5430万+1.93%-4.21
08/31530534522528-2.22%357,600243億5430万+2.13%-4.21
08/30560563535540-2.88%583,500249億781万+4.25%-4.3
08/29564570554556-1.07%357,100256億4582万+7.34%-4.43
08/28570574553562-0.35%519,700259億2257万+8.7%-4.48
08/27541568541564+5.03%433,300260億1482万+9.3%-4.49
08/24535546535537+0.56%334,900247億6943万+4.07%-4.28
08/23550564533534-2.02%519,900246億3106万+3.29%-4.25
08/22520554520545+4.81%512,600251億3844万+5.83%-4.34
08/21515527513520+1.17%213,600239億4942万+1.36%-4.14
08/20527532512514-1.72%287,500236億7308万+0.59%-4.09
08/17499523499523+4.6%317,100240億8759万+2.75%-4.16
08/16493507484500+0.4%289,700230億2829万-1.57%-3.98
08/15505509493498-2.35%310,500229億3617万-1.78%-3.96
08/14481536481510+6.47%1,073,200234億8885万+0.79%-4.06
08/13502503477479-4.77%474,200220億6110万-5.34%-3.81
08/10502515501503+1.21%400,100231億6646万-0.4%-4
08/09496505496497+0.61%273,800228億9012万-1.39%-3.95
08/08480502477494+2.49%359,200227億5195万-1.79%-3.93
08/07483489480482-0.41%246,900221億9927万-3.98%-3.83
08/06502504483484-3.59%322,000222億9138万-3.78%-3.85
08/03515518502502-2.33%196,000231億2040万-0.4%-3.99
08/02513518507514+0.78%254,300236億7308万+1.98%-4.09
08/01514523509510-0.97%267,100234億8885万+1.39%-4.06
07/31524530509515-2.09%458,300237億1914万+2.39%-4.1
07/30531533518526-0.94%254,600242億2576万+4.57%-4.18
07/27538545531531-1.85%259,300244億5604万+5.57%-4.22
07/26543544518541+0.37%463,200249億1661万+7.55%-4.3
07/25548549533539-1.64%317,100248億2449万+7.16%-4.29
07/24558564541548-3.01%751,900252億3900万+8.95%-4.36
07/23601615562565+1.62%3,521,500259億2648万+12.1%-4.48
07/20474556472556+16.81%282,700255億1349万+10.32%-4.41
07/19489492475476-2.46%283,200218億4248万-5.93%-3.77
07/18475492471488+4.05%259,800223億9314万-4.5%-3.87
07/17485487468469-3.3%287,400215億2127万-9.28%-3.72
07/13482490481485+0.62%156,000222億5547万-7.09%-3.84
07/12479496477482+0.42%350,900221億1781万-8.54%-3.82
07/11480484474480-0.41%200,000220億2604万-9.6%-3.8
07/10493494472482-1.63%275,300221億1781万-9.91%-3.82
07/09471494471490+2.51%220,400224億8491万-9.09%-3.88
07/06463484463478+3.24%363,000219億3426万-11.81%-3.79
07/05472480456463-2.32%392,300212億4595万-15.36%-3.67
07/04477484471474-1.66%313,400217億5071万-14.13%-3.76
07/03489498478482-2.43%375,400221億1781万-13.46%-3.82
07/02505510492494-3.52%302,700226億6846万-11.94%-3.91
06/29502519492512+4.92%456,600234億9444万-9.38%-4.06