株価チャート

2018/06/21~2018/11/13

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
11/13227231224228-2.15%140,40092億5976万-1.3%93.541.86
11/12242242233233-2.1%155,90094億6282万+0.87%95.591.9
11/09235238234238+0.42%96,40096億6589万+3.03%97.641.94
11/08236237235237+1.72%101,60096億2528万+2.16%97.231.93
11/072332372312330%184,00094億6282万+0.87%95.591.9
11/06230236230233+0.87%153,50094億6282万+0.87%95.591.9
11/05229233228231+0.43%94,00093億8160万0%94.771.89
11/02231234226230+1.77%162,00093億4099万-0.86%94.361.88
11/01228230225226-1.31%132,10091億7853万-2.59%92.721.85
10/31229230223229+3.15%168,40093億37万-1.72%93.951.87
10/30214223210222+3.26%246,80090億1608万-4.72%91.071.81
10/29223228215215-2.27%257,90087億3179万-7.73%88.21.76
10/26230235216220-4.35%404,80089億3486万-5.98%90.251.8
10/25236240230230-6.88%393,30093億4099万-1.71%94.361.88
10/24244251238247+2.49%441,800100億3141万+6.01%101.332.02
10/23238247235241+1.26%449,30097億8773万+3.88%98.871.97
10/22241250236238+1.28%719,10096億6589万+3.03%97.641.94
10/192322392322350%213,20095億4405万+2.17%96.411.92
10/182342412332350%261,70095億4405万+2.17%96.411.92
10/17226236226235+4.44%177,50095億4405万+2.62%96.411.92
10/16226227223225-0.88%114,40091億3792万-1.32%92.311.84
10/15233235226227-2.16%112,60092億1915万0%93.131.85
10/12225233225232+3.11%137,60094億2221万+2.65%95.181.89
10/11220227220225-3.02%210,30091億3792万-0.44%92.311.84
10/102332382312320%107,30094億2221万+3.11%95.181.89
10/09235235230232-1.69%136,20094億2221万+3.57%95.181.89
10/05241243234236-2.88%481,30095億8466万+5.36%96.821.93
10/04236251236243+4.29%1,244,20098億6895万+8.97%99.691.98
10/03231235228233+0.87%148,30094億6282万+4.95%95.591.9
10/02234238231231-1.7%259,20093億8160万+4.52%94.771.89
10/01236239231235-1.26%396,40095億4405万+6.33%96.411.92
09/28241242235238-2.06%284,60096億6589万+8.18%97.641.94
09/27243247237243+1.25%445,60098億6895万+10.96%99.691.98
09/26236241234240+2.56%370,00097億4712万+10.09%98.461.96
09/25228235227234+3.54%181,90095億344万+8.33%961.91
09/21232234223226-0.88%284,50091億7853万+5.12%92.721.85
09/20225231222228+2.24%477,90092億5976万+6.05%93.541.86
09/19221228221223+1.83%467,60090億5669万+3.72%91.481.82
09/18218221215219+0.46%308,50088億9424万+2.34%89.841.79
09/14218223218218-1.36%159,00088億5363万+1.87%89.431.78
09/13215222215221+2.79%190,00089億7547万+3.27%90.661.8
09/122132202122150%434,60087億3179万0%88.21.76
09/11216243209215+2.87%6,549,40087億3179万0%88.21.76
09/102102122092090%40,80084億8811万-2.79%85.741.71
09/07210211208209-0.48%96,40084億8811万-2.79%85.741.71
09/06212212210210-0.47%67,00085億2873万-2.78%86.151.71
09/05211213210211-0.47%69,00085億6934万-2.31%86.561.72
09/04213214212212+0.95%47,70086億995万-2.3%86.971.73
09/03216216210210-2.33%84,80085億2873万-3.67%86.151.71
08/31218219213215-1.83%147,40087億3179万-1.38%88.21.76
08/30219228219219+0.46%225,00088億9424万0%89.841.79
08/29219219217218+0.46%52,80088億5363万-0.91%89.431.78
08/28219222217217-0.91%39,10088億1302万-1.36%89.021.77
08/27220221216219+0.46%45,40088億9424万-0.9%89.841.79
08/24213219213218+2.35%31,00088億5363万-1.36%89.431.78
08/23212215212213+0.95%34,30086億5056万-4.05%87.381.74
08/22208212208211+1.44%90,00085億6934万-5.38%86.561.72
08/21210211208208-0.95%44,30084億4737万-7.14%85.331.7
08/20213213210210-0.94%41,80085億2860万-6.67%86.151.71
08/17214214212212-0.47%39,60086億982万-6.19%86.971.73
08/16217217213213-2.29%71,90086億5044万-6.17%87.381.74
08/15220221217218-0.91%26,00088億5350万-3.96%89.431.78
08/14216220215220+1.38%46,50089億3472万-2.65%90.251.8
08/13222222215217-2.25%75,20088億1289万-3.98%89.021.77
08/10221224220222-0.45%42,70090億1595万-1.77%91.071.81
08/09222223220223+0.45%27,60090億5656万-0.89%91.481.82
08/08221224219222+0.45%46,00090億1595万-0.89%91.071.81
08/07219222219221+0.91%49,00089億7534万-1.34%90.661.8
08/062192212192190%63,10088億9411万-2.23%89.841.79
08/03222222219219-1.35%80,40088億9411万-2.23%89.841.79
08/02225226222222-0.89%84,10090億1595万-0.45%91.071.81
08/01231231223224-3.03%424,70090億9717万+0.45%91.891.83
07/31228232225231+0.87%86,80093億8146万+3.59%94.771.89
07/30230230228229-0.43%95,60093億23万+3.15%93.941.87
07/27231234230230-0.86%75,10093億4085万+3.6%94.351.88
07/262332332312320%41,40094億2207万+4.5%95.181.89
07/25231234230232+0.43%82,50094億2207万+4.98%95.181.89
07/24232232229231+0.43%47,30093億8146万+4.52%94.771.89
07/23232234228230-1.71%105,40093億4085万+4.55%94.351.88
07/20232235230234+0.43%143,40095億330万+6.36%961.91
07/19236237228233-2.1%397,10094億6268万+6.39%95.591.9
07/18237238234238+0.85%240,70096億6575万+8.68%97.641.94
07/17235239232236-0.84%315,60095億8452万+8.26%96.821.93
07/13235238231238+1.71%1,178,70096億6575万+9.17%97.641.94
07/12227247223234+11.96%7,656,90095億330万+7.34%961.91
07/11210211208209-1.42%45,30084億8799万-3.69%85.741.71
07/10211214210212+0.47%49,40086億982万-2.75%86.971.73
07/09210213206211+1.44%37,50085億6921万-3.65%86.561.72
07/06204209204208+1.46%50,20084億4737万-5.02%85.331.7
07/05211211205205-2.84%110,50083億2554万-6.82%84.11.67
07/04212213210211-0.94%60,70085億6921万-4.09%86.561.72
07/03214215212213+0.47%44,80086億5044万-3.18%87.381.74
07/02216216212212-2.3%44,10086億982万-4.07%86.971.73
06/29214219212217+1.4%79,40088億1289万-1.81%89.021.77
06/28216216211214-1.38%135,40086億9105万-3.6%87.791.75
06/27221238213217+0.93%998,70088億1289万-2.25%89.021.77
06/26215217213215-0.92%50,10087億3166万-3.15%88.21.76
06/25222222217217-0.91%52,90088億1289万-2.69%89.021.77
06/22220220218219-0.45%17,70088億9411万-1.79%89.841.79
06/212192222182200%45,70089億3472万-1.79%90.251.8