株価チャート

2018/06/07~2018/10/30

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
10/301,5491,5701,4791,539+3.92%89,500271億2918万-7.84%10.790.87
10/291,5031,5201,4441,481-1.13%29,100261億677万-11.69%10.390.84
10/261,5641,5641,4581,498-3.79%33,800264億644万-10.99%10.510.85
10/251,5901,5951,5261,557-4.13%49,700274億4648万-7.76%10.920.88
10/241,6581,6641,5701,624-1.99%41,700286億2754万-3.96%11.390.92
10/231,6631,6761,6281,657-0.9%32,500292億926万-2.07%11.620.93
10/221,6351,6831,5921,672+1.89%35,800294億7368万-1.18%11.730.94
10/191,6211,6571,6061,641+0.55%25,000289億2721万-2.96%11.510.93
10/181,6451,6601,6311,632-1.57%34,100287億6856万-3.15%11.450.92
10/171,6811,6861,6291,658+0.24%23,200292億2689万-1.25%11.630.94
10/161,6491,6761,6201,654+0.3%36,800291億5638万-1.31%11.60.93
10/151,6471,6861,6251,649-1.14%43,800290億6824万-1.38%11.560.93
10/121,6811,7181,6391,668-2.74%57,200294億317万0%11.70.94
10/111,7041,7311,6391,715-0.17%62,100302億3167万+3.13%12.030.97
10/101,6841,7311,6721,718+2.02%35,300302億8456万+3.68%12.050.97
10/091,6511,6941,5821,684-2.04%67,100296億8521万+1.94%11.810.95
10/051,7041,7761,6941,719+0.59%33,000303億218万+4.18%12.060.97
10/041,7241,7281,6871,709+1.3%21,000301億2591万+3.83%11.990.96
10/031,7701,7891,6771,687-4.64%28,600297億3809万+2.8%11.830.95
10/021,8191,8391,7501,769-2.37%84,000311億8357万+8.13%12.411
10/011,7401,8281,7211,812+4.08%32,100319億4157万+11.44%12.711.02
09/281,7891,7901,7111,741-1.53%37,800306億8999万+7.94%12.210.98
09/271,7341,7981,7341,768+1.96%37,400311億6595万+10.57%12.41
09/261,7551,7551,6991,734-2.2%45,400305億6660万+9.61%12.160.98
09/251,7201,7771,6951,773+4.17%71,200312億5408万+13.22%12.431
09/211,6661,8141,6301,702+4.67%116,600300億251万+10.02%11.940.96
09/201,6161,6401,5901,626-0.49%38,700286億6280万+6.27%11.40.92
09/191,6171,6721,6091,634+0.37%77,500288億382万+7.71%11.460.92
09/181,6131,6371,5961,628-1.09%45,800286億9805万+8.32%11.420.92
09/141,6441,6981,6241,646-0.24%154,500290億1535万+10.62%11.540.93
09/131,6481,7171,6351,650+0.12%93,500290億8587万+11.79%11.570.93
09/121,5411,7181,5321,648+9.79%115,600290億5061万+12.65%11.560.93
09/111,4731,5101,4551,501+1.83%34,100264億5932万+3.37%10.530.85
09/101,5931,5931,4471,474-7.93%97,000259億8337万+1.87%10.340.83
09/071,5761,6321,5731,601+3.09%127,400282億2210万+10.95%11.230.9
09/061,5381,5691,5371,553+0.98%44,100273億7597万+8.37%10.890.88
09/051,5461,5641,5281,538-1.09%25,900271億1155万+7.78%10.790.87
09/041,5561,5781,5521,555+0.52%19,700274億1122万+9.43%10.910.88
09/031,5991,6261,5461,547-3.61%25,400272億7020万+9.41%10.850.87
08/311,6001,6351,6001,605-1.59%87,900282億9261万+14.07%11.260.91
08/301,6331,6491,6061,631+0.68%57,400287億5094万+16.58%11.440.92
08/291,5811,6401,5391,620+2.79%57,900285億5703万+16.55%11.360.91
08/281,5681,5911,5661,576+0.25%34,700277億8141万+14.29%11.050.89
08/271,5201,5991,5201,572+4.11%70,200277億1090万+14.83%11.020.89
08/241,5051,5151,4901,510+1.89%45,100266億1797万+11.11%10.590.85
08/231,4451,5001,4301,482+5.93%38,600261億2439万+9.62%10.390.84
08/221,3571,4061,3551,399+3.1%13,000246億6129万+3.86%9.810.79
08/211,3121,3691,3121,357+3.19%17,700239億2092万+0.89%9.520.77
08/201,2981,3161,2981,315+1.31%7,600231億8055万-2.08%9.220.74
08/171,2781,3001,2781,298+1.64%4,500228億8088万-3.35%9.10.73
08/161,2711,2811,2601,277-1.47%5,900225億1070万-4.91%8.960.72
08/151,2861,3021,2821,296+0.7%7,400228億4562万-3.64%9.090.73
08/141,2631,2891,2531,287+1.26%15,700226億8697万-4.38%9.030.73
08/131,3051,3261,2541,271-4.44%25,800224億493万-5.85%8.910.72
08/101,3331,3441,3271,330-0.15%18,900234億4497万-1.63%9.330.75
08/091,3571,3571,3251,332-2.63%15,500234億8022万-1.48%9.340.75
08/081,3661,3891,3661,368-0.58%12,000241億1483万+0.96%9.590.77
08/071,3681,3861,3681,376+0.44%8,700242億5585万+1.4%9.650.78
08/061,3721,3981,3661,370-0.15%13,600241億5008万+0.88%9.610.77
08/031,3921,3971,3701,372-1.44%7,500241億8534万+0.81%9.620.77
08/021,3751,4611,3751,392+1.24%29,500245億3789万+2.13%9.760.79
08/011,3801,4131,3681,375-0.94%8,200242億3822万+0.66%9.640.78
07/311,3811,3961,3751,388+0.58%10,200244億6738万+1.39%9.730.78
07/301,4111,4251,3751,380-2.34%12,800243億2636万+0.66%9.680.78
07/271,3781,4151,3781,413+2.1%6,700249億808万+2.84%9.910.8
07/261,3791,3951,3611,384+2.59%8,900243億9687万+0.65%9.710.78
07/251,3411,3691,3411,349+0.6%5,400237億7990万-2.03%9.460.76
07/241,3231,3591,3201,341+1.36%5,600236億3887万-2.69%9.40.76
07/231,3171,3391,3171,323-0.97%8,200233億2157万-4.06%9.280.75
07/201,3351,3481,3351,336-0.52%1,800235億5074万-3.33%9.370.75
07/191,3361,3511,3351,343-0.37%7,200236億7413万-3.03%9.420.76
07/181,3111,3621,3111,348+1.89%9,200237億6227万-3.02%9.450.76
07/171,2941,3341,2941,323+0.84%7,000233億2157万-5.23%9.280.75
07/131,3141,3181,3091,312+0.92%4,300231億2767万-6.49%9.20.74
07/121,3171,3411,3001,300-1.29%10,000229億1614万-7.54%9.120.73
07/111,3431,3431,2901,317-0.3%11,700232億1581万-6.6%9.240.74
07/101,3751,3911,3211,321-3.93%13,600232億8632万-6.44%9.260.75
07/091,3521,3841,3521,375+2.38%7,300242億3822万-2.76%9.640.78
07/061,3371,3551,3371,343+1.36%8,100236億7413万-5.09%9.420.76
07/051,3941,3941,3131,325-4.95%17,800233億5683万-6.36%9.290.75
07/041,3961,4031,3931,394-1.62%6,400245億7315万-1.55%9.780.79
07/031,4161,4311,4051,417+0.21%15,000249億7859万+0.28%9.940.8
07/021,4331,4581,4141,414-1.39%13,700249億2570万+0.21%9.920.8
06/291,4331,4401,4301,434-0.35%6,600252億7826万+1.77%10.060.81
06/281,4281,4411,4251,439-0.48%10,000253億6640万+2.42%10.090.81
06/271,4501,4501,4391,446-0.41%7,400254億8979万+2.99%10.140.82
06/261,4201,4661,4201,452+0.14%14,600255億9556万+3.57%10.180.82
06/251,4401,4551,4401,4500%15,600255億6031万+3.5%10.170.82
06/221,4281,4501,4281,450+0.62%17,500255億6031万+3.65%10.170.82
06/211,4321,4601,4171,441+0.63%23,000254億165万+3.15%10.110.81
06/201,3621,4361,3621,432+4.45%17,100252億4300万+2.65%10.040.81
06/191,3891,4061,3671,371-0.44%11,600241億6771万-1.65%9.620.77
06/181,3881,3881,3591,377-0.43%10,900242億7348万-1.43%9.660.78
06/151,4081,4191,3821,383-2.81%10,500243億7924万-1.36%9.70.78
06/141,4431,4651,4191,423-3.07%15,300250億8435万+1.28%9.980.8
06/131,4731,4791,4491,468-1.08%12,000258億7761万+4.26%10.30.83
06/121,4751,5081,4751,484-1.26%40,000261億5965万+5.25%10.410.84
06/111,4481,5051,4241,503+8.29%89,300264億9458万+6.82%10.540.85
06/081,3901,4081,3841,388-1.14%17,000244億6738万-1.21%9.730.78
06/071,3861,4051,3741,404+2.11%18,700247億4943万-0.14%9.850.79