株価チャート

2018/06/25～2018/11/15

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
11/15192232190219+19.02%16,546,100229億2528万+13.47%-3.23
11/14187191184184-1.6%420,100192億6142万-4.17%-2.72
11/13185191180187-1.58%777,500195億7547万-3.61%-2.76
11/12199200187190-5.47%1,081,900198億8951万-2.56%-2.81
11/09195204194201+3.61%1,206,400210億4101万+2.55%-2.97
11/08192197191194+2.65%586,500203億824万-1.52%-2.87
11/07186192186189+1.07%628,500197億8483万-4.55%-2.79
11/06191197187187-2.6%865,700195億7547万-6.5%-2.76
11/05183195182192+4.92%1,252,500200億9888万-4.95%-2.84
11/02178188178183+2.81%847,600191億5674万-9.85%-2.7
11/01176184175178-0.56%692,400186億3333万-13.17%-2.63
10/31174180174179+2.87%918,200187億3801万-13.53%-2.64
10/30161179160174+4.82%1,405,900182億1461万-16.75%-2.57
10/29169177165166-1.19%1,492,600173億7715万-21.33%-2.45
10/26188189157168-9.19%4,132,900175億8652万-21.13%-2.48
10/25195195185185-8.42%2,357,900193億6610万-13.95%-2.73
10/24205207201202-0.49%547,500211億4569万-6.91%-2.98
10/23207208202203-2.87%522,800212億5037万-6.45%-3
10/22205214204209+1.95%1,006,500218億6052万-3.69%-3.08
10/19207208204205-2.38%813,000214億4214万-5.96%-3.03
10/18213214209210+0.96%827,100219億6512万-4.11%-3.1
10/17209215208208+0.48%1,041,300217億5593万-5.02%-3.07
10/16203209202207+1.47%339,700216億5133万-5.91%-3.06
10/15209209203204-0.97%646,400213億3755万-7.69%-3.01
10/12200209199206+3%1,093,800215億4674万-7.62%-3.04
10/11195204195200-6.98%1,873,300209億1916万-11.11%-2.95
10/10218220215215-1.83%775,100224億8810万-5.29%-3.17
10/09223224218219-0.9%850,000229億648万-3.95%-3.23
10/05223226216221-2.21%1,467,700231億1567万-3.91%-3.26
10/042232272222260%870,200236億3865万-2.16%-3.34
10/03228230223226-1.74%1,129,100236億3865万-3%-3.34
10/02235237229230-0.43%1,333,800240億5704万-2.13%-3.39
10/01231234229231+0.87%678,000241億6163万-2.12%-3.41
09/282322322262290%1,019,000239億5244万-3.38%-3.38
09/272282332262290%1,204,000239億5244万-4.18%-3.38
09/26222234222229+3.15%1,407,100239億5244万-4.58%-3.38
09/25224226221222-1.33%909,600232億2027万-7.88%-3.28
09/21224226222225-0.44%636,200235億3406万-7.41%-3.32
09/20228231222226+2.73%1,414,300233億1401万-7.38%-3.29
09/19213221212220+3.29%1,324,800226億9505万-9.84%-3.2
09/18215216212213-0.47%801,100219億7294万-12.7%-3.1
09/14211217211214+0.47%1,270,200220億7610万-12.65%-3.12
09/13212215210213-1.84%1,673,800219億7294万-13.77%-3.1
09/12223224216217-2.69%1,629,300191億7773万-13.2%-2.71
09/11224226220223+0.45%1,287,400197億799万-11.51%-2.78
09/10233234216222-6.33%2,807,100196億1961万-12.6%-2.77
09/072372382372370%2,662,200209億4526万-7.42%-2.96
09/06242242237237-3.27%1,717,300209億4526万-8.49%-2.96
09/05250251245245-2.39%665,900216億5227万-6.49%-3.06
09/04243254242251+2.03%886,900221億8253万-4.92%-3.13
09/03251253241246-3.53%1,231,900217億4065万-7.52%-3.07
08/31257258251255-1.92%1,059,900225億3604万-4.85%-3.18
08/30263265256260-0.38%882,100229億7792万-3.7%-3.24
08/29257265252261-4.4%3,480,500230億6630万-4.04%-3.25
08/28270296267273+2.25%7,378,700241億2682万-0.36%-3.4
08/27262272262267+1.91%1,199,700235億9656万-3.26%-3.33
08/24260265257262+0.77%887,900231億5468万-5.76%-3.27
08/23259260254260-0.38%1,444,900229億7792万-7.47%-3.24
08/22252267251261+1.95%1,709,700230億6630万-7.77%-3.25
08/21254257246256-1.16%2,179,300226億2442万-10.18%-3.19
08/20288292255259-8.48%6,520,900228億8955万-10.07%-3.23
08/17235304234283+22.51%25,681,400250億1059万-2.41%-3.53
08/162242352242310%902,100204億1500万-20.62%-2.88
08/152302382282310%1,250,000204億1500万-21.43%-2.88
08/14231234226231+1.76%1,916,500204億1500万-22.48%-2.88
08/13268269221227-16.24%4,150,400200億6149万-24.58%-2.83
08/10275275269271-1.09%825,100239億5007万-10.86%-3.38
08/09278278272274-0.72%368,300242億1520万-10.16%-3.42
08/08271276270276+2.22%1,090,300243億9195万-10.1%-3.44
08/07276284270270-6.25%2,398,000238億6169万-12.34%-3.37
08/06299300287288-4%2,068,100254億5247万-7.1%-3.59
08/03301304300300-0.33%446,700265億1299万-3.85%-3.74
08/02301305301301-0.33%430,800266億137万-3.83%-3.75
08/013013032983020%941,200266億8974万-3.51%-3.77
07/31300305300302+0.33%764,200266億8974万-3.21%-3.77
07/30303304300301-0.99%1,117,500266億137万-3.53%-3.75
07/27306309303304-0.33%890,600268億6650万-2.88%-3.79
07/26318319305305-2.87%1,891,300269億5487万-2.56%-3.8
07/25318323314314-0.63%1,758,200277億5026万+0.32%-3.92
07/24327354314316-3.95%8,617,200279億2702万+0.96%-3.94
07/233233353213290%1,189,800290億7591万+5.11%-4.1
07/20316330316329+4.44%1,347,300290億7591万+5.11%-4.1
07/19321322314315-2.17%741,100278億3864万+0.64%-3.93
07/18315323313322+2.55%907,200284億5728万+2.88%-4.02
07/17315317313314-0.63%442,900277億5026万+0.64%-3.92
07/13311317311316+1.61%658,400279億2702万+1.28%-3.94
07/12305315305311+1.3%671,000274億8513万-0.32%-3.88
07/11311314304307-2.85%1,292,500271億3163万-1.6%-3.83
07/10316320315316+0.32%655,400279億2702万+1.61%-3.94
07/09309317307315+1.94%950,500278億3864万+1.29%-3.93
07/06304310300309+3.69%1,048,000273億838万-0.96%-3.85
07/05303308296298-2.3%1,703,700263億3624万-4.49%-3.72
07/04310310304305-2.56%1,021,800269億5487万-2.56%-3.8
07/03320327310313-2.19%1,421,100276億6189万-0.32%-3.9
07/02330333319320-3.61%1,501,600282億8052万+1.59%-3.99
06/29316335315332+4.08%2,565,500293億4104万+5.4%-4.14
06/28339340315319+6.69%7,403,100281億9215万+1.27%-3.98
06/272993022972990%674,500264億2461万-5.38%-3.73
06/26296301295299-0.33%726,000264億2461万-5.68%-3.73
06/25307309299300-1.96%1,080,500265億1299万-5.66%-3.74