株価チャート

2018/06/28~2018/11/20

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
11/203,2453,3303,1653,310+0.91%21,00047億6918万-15.99%5.311.29
11/193,0903,3353,0903,280+7.19%26,40047億2595万-19.07%5.261.28
11/163,2153,3003,0503,060-4.82%36,60044億897万-26.1%4.911.19
11/153,3603,4103,2103,215-4.88%34,00046億3230万-23.62%5.161.25
11/143,4853,5203,3753,380-1.46%18,10048億7003万-20.36%5.421.32
11/133,3653,4803,3603,430-1.44%19,30049億4208万-19.8%5.51.34
11/123,5553,5953,4503,480-3.87%27,90050億1412万-19.24%5.581.36
11/093,6503,9753,6003,620-1.36%89,40052億1584万-16.49%5.811.41
11/083,5853,7503,5453,670+5.46%51,60052億8788万-15.79%5.891.43
11/073,4003,5853,3953,480+1.02%31,80050億1412万-20.55%5.581.36
11/063,5453,5603,3653,445-1.99%43,00049億6369万-22.02%5.521.34
11/053,6103,7753,5003,515-4.09%56,30050億6455万-21.22%5.641.37
11/023,5653,7003,5253,665+2.23%54,10052億8067万-18.77%5.881.43
11/013,5503,7453,4003,585+0.28%69,60051億6541万-21.09%5.751.4
10/313,7653,8803,5503,575-3.64%98,20051億5100万-21.43%5.731.39
10/303,5104,0653,4053,710+3.63%247,90053億4551万-18.69%5.951.44
10/293,5953,6503,4103,580+5.14%72,00051億5820万-21.58%5.741.39
10/263,7954,0003,3203,405-6.84%233,40049億606万-25.52%5.461.33
10/253,9854,0603,6553,655-12.87%171,40052億6627万-20.28%5.861.42
10/244,7904,8004,0304,195-11.12%242,20060億4432万-8.47%6.731.63
10/235,0105,0804,7004,720-8.53%190,90068億76万+3.62%7.571.84
10/225,4005,5305,1205,160-7.36%161,00074億3473万+14.59%8.272.01
10/195,9605,9905,1905,570-1.59%471,10080億2547万+25.82%8.932.17
10/187,0007,8305,6305,660-20.62%744,30081億5515万+30.6%9.082.2
10/176,3307,1305,8107,130+16.31%204,600102億7318万+68.32%11.432.78
10/165,6806,4805,1106,130+11.86%342,00088億3234万+50.32%9.832.39
10/155,4805,4805,4805,480+14.64%8,50078億9580万+38.42%8.792.13
10/124,1154,7804,0154,780+17.16%31,00068億8721万+23.58%7.671.86
10/113,7854,0903,7054,080-2.97%16,80058億7862万+7.23%6.541.59
10/104,3654,3904,2004,205-0.47%6,90060億5873万+11.6%6.741.64
10/094,0854,2254,0854,225+2.3%2,30060億8754万+13.33%6.781.65
10/054,2204,2454,0904,130-1.67%5,20059億5066万+11.95%6.621.61
10/044,1404,2954,1404,200-0.24%3,20060億5152万+15.1%6.741.64
10/034,3704,3704,2004,210-4.97%14,90060億6593万+16.72%6.751.64
10/024,4704,4704,3604,430-2.96%16,30063億8292万+24.44%7.11.73
10/014,6304,6454,4504,565-3.89%20,80065億7743万+30.21%7.321.78
09/284,8054,9754,6154,750+6.62%108,40068億4399万+37.84%7.621.85
09/274,4554,4554,4554,455+18.64%6,30064億1894万+31.96%7.141.73
09/263,9003,9003,5303,755-3.35%4,80054億1035万+13.17%6.021.46
09/253,7853,8853,7853,885+2.78%3,80055億9766万+18.16%6.231.51
09/213,7553,7903,7453,780+0.67%2,00054億4637万+16.24%6.061.47
09/203,9253,9253,7203,755+1.08%5,60054億1035万+16.61%6.021.46
09/193,6603,8453,6603,715+3.19%8,70053億5272万+16.49%5.961.45
09/183,5803,6703,5403,600+2.86%9,90051億8702万+13.89%5.771.4
09/143,4453,5003,3703,500+1.89%3,20050億4294万+11.54%5.611.36
09/133,3003,4353,3003,435+5.37%2,40049億4928万+10.2%5.511.34
09/123,2903,3003,2503,260+0.77%2,70046億9713万+5.2%5.231.27
09/113,2703,3003,2153,235+0.78%25,50046億6111万+4.79%5.191.26
09/103,2403,2403,1703,210+1.26%1,90046億2509万+4.36%5.151.25
09/073,2403,2403,1503,1700%2,00045億6746万+3.39%5.081.23
09/063,0603,1853,0603,170-0.94%3,40045億6746万+3.73%5.081.23
09/053,2703,2853,2003,2000%1,70046億1068万+5.02%5.131.25
09/043,1253,2453,1253,200+0.95%2,00046億1068万+5.37%5.131.25
09/033,2953,2953,1653,170-0.47%4,00045億6746万+4.72%5.081.23
08/313,2453,2453,1553,185-2%2,20045億8907万+5.36%5.111.24
08/303,2903,3003,2003,250+3.17%5,50046億8273万+7.69%5.211.27
08/293,1153,3553,1153,150+0.32%10,30045億3864万+4.65%5.051.23
08/283,0353,1453,0353,140+3.46%3,80045億2423万+4.42%5.041.22
08/273,1003,1003,0303,035-1.14%3,10043億7294万+1.1%4.871.18
08/243,0003,0953,0003,0700%1,10044億2337万+2.3%4.921.2
08/233,0703,0703,0703,070+2.16%10044億2337万+2.33%4.921.2
08/223,0053,0053,0053,0050%10043億2972万+0.23%4.821.17
08/212,9903,0102,9903,005+0.33%1,50043億2972万+0.33%4.821.17
08/202,9812,9952,9702,9950%1,30043億1531万+0.1%4.81.17
08/172,9772,9952,9712,995+0.6%90043億1531万+0.03%4.81.17
08/162,9682,9852,9682,977-0.43%1,30042億8938万-0.73%4.771.16
08/153,0053,0402,9002,990-0.5%2,00043億811万-0.53%4.791.16
08/142,9923,0452,9753,005-0.83%8,20043億2972万-1.05%4.821.17
08/132,9693,0502,9683,030+1.88%5,90043億6574万-0.72%4.861.18
08/102,9712,9842,9712,974-0.34%90042億8505万-2.91%4.771.16
08/093,0053,0052,9402,984+1.12%2,10042億9946万-2.93%4.791.16
08/082,9592,9602,9282,951-0.27%3,00042億5191万-4.25%4.731.15
08/072,9592,9592,9592,9590%30042億6344万-4.18%4.751.15
08/062,9332,9592,9302,959+0.92%70042億6344万-4.3%4.751.15
08/032,9432,9762,9292,932-0.17%4,30042億2454万-5.21%4.71.14
08/022,9702,9842,9372,937-0.61%2,40042億3174万-4.98%4.711.14
08/012,9492,9752,9492,955+0.27%3,90042億5768万-4.43%4.741.15
07/313,0953,0952,9452,947-4.47%13,50042億4615万-4.44%4.731.15
07/303,0453,0853,0403,085+1.15%4,10044億4499万+0.39%4.951.2
07/273,0503,0603,0453,050-0.16%1,40043億9456万-0.23%4.891.19
07/263,0303,0953,0303,055-0.16%2,70044億176万+0.39%4.91.19
07/253,0453,1003,0303,060+1.32%4,30044億897万+1.06%4.911.19
07/243,0553,0753,0203,0200%3,00043億5133万+0.23%4.841.18
07/232,9883,0402,9883,020-0.98%2,50043億5133万+0.7%4.841.18
07/203,0053,0503,0053,050+1.5%1,60043億9456万+2.21%4.891.19
07/192,9513,0302,9513,005+2.21%2,00043億2972万+1.25%4.821.17
07/182,9372,9882,9312,940+0.34%3,50042億3606万-0.47%4.711.14
07/173,0053,0052,9302,930-3.46%11,20042億2166万-0.41%4.71.14
07/133,1353,2603,0353,035-2.88%23,50043億7294万+3.58%4.871.18
07/123,2003,2253,0603,125-0.48%36,10045億262万+7.31%5.011.22
07/114,3254,3903,1153,140-16.6%151,70045億2423万+8.76%5.041.22
07/103,4303,8903,4153,765+11.06%34,10054億2476万+31.6%6.041.47
07/093,3103,4053,3103,390+2.57%21,90048億8444万+20.6%5.441.32
07/063,2403,3103,2153,305+2.01%20,40047億6197万+19.1%5.31.29
07/053,2003,2653,1203,240+1.25%13,70046億6832万+18.25%5.21.26
07/043,0303,2603,0303,200+3.23%18,90046億1068万+18.26%5.131.25
07/033,1003,2053,0553,100+1.64%17,40044億6660万+16.15%4.971.21
07/022,9973,0502,9903,050+1.8%10,10043億9456万+15.57%4.891.19
06/292,8862,9962,8852,996+3.81%4,70043億1675万+14.75%4.81.17
06/282,9603,0152,8562,886-2.47%7,10041億5826万+11.9%4.631.12