株価チャート

2018/06/01～2018/10/24

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
10/242,5752,5942,5402,5750%14,500643億4049万-8%8.550.83
10/232,6482,6482,5722,575-2.79%12,600643億4049万-8.3%8.550.83
10/222,6282,6892,5742,649+0.8%15,600661億8950万-5.96%8.80.85
10/192,6212,6542,6062,628-0.57%14,000656億6478万-6.91%8.730.84
10/182,6862,7152,6352,643-1.6%16,300660億3958万-6.61%8.780.85
10/172,6792,7462,6762,686+2.17%15,700671億1400万-5.36%8.920.86
10/162,6512,6522,6042,629-0.83%16,600656億8976万-7.59%8.730.84
10/152,7192,7442,6452,651-2.25%21,700662億3947万-7.15%8.810.85
10/122,6992,7492,6802,712+1.04%21,000677億6365万-5.31%9.010.87
10/112,6952,7552,6732,684-1.9%22,000670億6403万-6.42%8.910.86
10/102,8022,8022,7322,736-0.94%16,100683億6333万-4.97%9.090.88
10/092,7972,7992,7212,762-2.57%29,800690億1298万-4.53%9.170.89
10/052,8472,8702,8162,835-1.39%9,500708億3700万-2.41%9.420.91
10/042,9052,9102,8572,875+0.7%5,800718億3647万-1.37%9.550.92
10/032,9362,9432,8552,855-3.42%8,400713億3674万-2.29%9.480.92
10/022,9352,9712,8942,956+2.18%8,600738億6038万+0.96%9.820.95
10/012,9392,9392,8812,893-2.2%15,500722億8623万-0.99%9.610.93
09/283,0503,0502,9392,958-1.56%15,500739億1035万+1.44%9.830.95
09/273,1003,1002,9853,005-1.48%36,600750億8472万+3.37%9.980.97
09/262,9943,0502,9433,050+2.73%16,700762億912万+5.32%10.130.98
09/252,9182,9952,8982,969+3.31%23,900741億8521万+3.02%9.860.95
09/212,9952,9952,8742,874-2.61%18,200718億1148万0%9.550.92
09/202,9112,9942,8522,951+0.96%13,400737億3545万+2.86%9.80.95
09/192,8892,9402,8892,923+1.11%13,100730億3582万+2.1%9.710.94
09/182,8032,9042,8032,891+3.14%8,700722億3625万+1.12%9.60.93
09/142,8052,8582,7982,803-0.46%21,400700億3743万-1.72%9.310.9
09/132,8192,8682,7922,816+0.68%7,400703億6226万-1.09%9.350.9
09/122,7902,8122,7902,797+0.25%8,300698億8751万-1.55%9.290.9
09/112,8562,8562,7512,790-1.8%13,500697億1261万-1.73%9.270.9
09/102,9062,9092,8252,841-0.8%12,400709億8692万+0.21%9.440.91
09/072,8752,8762,8502,864-0.69%5,700715億6161万+1.24%9.510.92
09/062,8832,9072,8702,884+0.21%6,100720億6135万+2.23%9.580.93
09/052,8582,9602,8342,878+2.13%18,900719億1143万+2.31%9.560.92
09/042,9642,9642,8182,818-4.51%18,900704億1223万+0.39%9.360.91
09/033,0753,0752,9452,951-4.03%12,700737億3545万+5.28%9.80.95
08/313,0503,1003,0353,075-0.16%16,700768億3379万+10.06%10.210.99
08/303,0903,1003,0453,0800%15,900769億5872万+10.75%10.230.99
08/293,0453,0953,0203,080+0.98%22,000769億5872万+11.23%10.230.99
08/283,0003,0802,9863,050+1.77%28,600762億912万+10.75%10.130.98
08/272,8153,0902,8152,997+6.96%34,500748億8483万+9.34%9.950.96
08/242,7542,8302,7542,802+1.74%7,700700億1245万+2.67%9.310.9
08/232,7352,7572,7352,754+0.69%6,100688億1309万+1.06%9.150.89
08/222,7192,7352,7182,735+0.59%5,000683億3834万+0.44%9.080.88
08/212,7122,7192,6922,719+0.33%5,900679億3856万-0.11%9.030.87
08/202,7282,7352,7022,710-1.85%7,700677億1368万-0.37%90.87
08/172,7672,7672,7262,761-0.22%11,800689億8799万+1.69%9.170.89
08/162,7772,7832,7672,767-1.14%8,300691億3791万+2.22%9.190.89
08/152,7852,8062,7852,799-0.29%13,200699億3749万+3.78%9.30.9
08/142,7152,8172,7152,807+3.39%9,900701億3738万+4.66%9.320.9
08/132,6672,7532,6672,715+1%13,700678億3861万+1.61%9.020.87
08/102,8002,8862,6882,688+0.6%30,500671億6397万+0.98%8.930.86
08/092,6952,7082,6722,672-1.98%11,000667億6419万+0.68%8.880.86
08/082,7002,7272,6992,726+0.59%9,300681億1346万+2.91%9.050.88
08/072,6742,7332,6742,710+1.35%4,900677億1368万+2.73%90.87
08/062,6682,6802,6672,674+0.22%7,700668億1416万+1.63%8.880.86
08/032,6832,6942,6492,668-1.19%8,500666億6424万+1.52%8.860.86
08/022,7122,7122,6932,700-0.44%7,200674億6381万+2.78%8.970.87
08/012,7112,7202,6932,712+0.04%6,200677億6365万+3.31%9.010.87
07/312,7052,7332,6992,711-1.2%5,700677億3866万+3.47%90.87
07/302,7352,7442,7222,744+0.33%3,500685億6322万+4.85%9.110.88
07/272,7512,7902,7162,735-1.97%11,900683億3834万+4.55%9.080.88
07/262,7152,7902,7152,790+2.84%10,100697億1261万+6.69%9.270.9
07/252,7142,7202,6902,713-0.04%8,600677億8864万+3.87%9.010.87
07/242,7052,7152,6982,714+0.37%3,900678億1362万+3.91%9.010.87
07/232,7002,7252,6882,704+0.15%3,800675億6376万+3.52%8.980.87
07/202,7002,7092,6902,700+0.11%4,200674億6381万+3.37%8.970.87
07/192,7052,7052,6782,697-0.3%5,200673億8885万+3.33%8.960.87
07/182,7102,7152,6972,705+0.71%7,600675億8875万+3.6%8.980.87
07/172,6002,7312,6002,686+4.15%7,900671億1400万+2.87%8.920.86
07/132,5542,5882,5452,579+1.06%4,200644億4043万-1.23%8.570.83
07/122,5292,5932,5082,552+0.91%6,500637億6580万-2.48%8.480.82
07/112,4902,5522,4642,529+4.81%11,500631億9110万-3.58%8.40.81
07/102,5582,5772,4132,413-5.67%10,800602億9266万-8.25%8.010.78
07/092,4682,5602,4682,558+3.65%4,900639億1572万-3.18%8.50.82
07/062,5092,5092,4502,468-0.8%7,500616億6692万-6.8%8.20.79
07/052,5142,5392,4852,488-2.39%4,200621億6665万-6.33%8.260.8
07/042,4372,5642,4372,549+3.53%13,700636億9084万-4.24%8.470.82
07/032,5222,5302,4442,462-2.26%8,300615億1700万-7.62%8.180.79
07/022,6142,6192,5192,519-3.71%4,700629億4124万-5.76%8.370.81
06/292,6102,6252,6072,616-0.3%3,500653億6494万-2.35%8.690.84
06/282,6172,6372,5842,624-0.91%8,000655億6483万-2.09%8.720.84
06/272,6082,6482,6062,648+1.57%4,400661億6451万-1.19%8.80.85
06/262,6142,6242,5982,607-0.27%3,600651億4006万-2.76%8.660.84
06/252,7392,7392,6022,614-4.56%6,700653億1496万-2.5%8.680.84
06/222,7002,7412,6942,739+1.29%5,300684億3829万+2.2%9.10.88
06/212,7152,7162,7002,704-0.59%3,500675億6376万+1.16%8.980.87
06/202,7012,7252,6802,720+0.52%6,200679億6354万+1.95%9.030.87
06/192,7002,7072,6992,706-0.55%4,700676億1373万+1.65%8.990.87
06/182,7102,7282,7012,721+1.04%5,200679億8853万+2.41%9.040.87
06/152,6792,6932,6752,693+1.35%5,700672億8891万+1.62%8.940.87
06/142,7082,7082,6162,657-1.92%4,400663億8939万+0.49%8.830.85
06/132,7002,7152,7002,709+0.22%5,800676億8869万+2.65%90.87
06/122,7102,7102,6942,703-0.18%3,500675億3877万+2.7%8.980.87
06/112,7162,7332,7062,708-0.29%4,000676億6371万+3.12%8.990.87
06/082,7002,7492,6992,716+0.04%13,800678億6360万+3.74%9.020.87
06/072,7052,7202,7042,715+0.56%7,400678億3861万+4.06%9.020.87
06/062,6742,7102,6742,700+0.04%8,300674億6381万+3.89%8.970.87
06/052,7052,7072,6952,699-0.37%8,700674億3883万+4.17%8.960.87
06/042,6782,7102,6782,709+1.23%10,600676億8869万+4.8%90.87
06/012,6422,6942,6212,676+1.29%13,600668億6413万+3.84%8.890.86