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
10/241,5101,5371,4591,476-2.96%54,50094億2569万-1.6%94.152.75
10/231,5511,5721,4931,521-5.82%120,40097億1306万+1.4%97.032.83
10/221,5181,7381,4911,615+11.92%495,500103億1334万+7.81%103.023.01
10/191,4471,4521,4281,443-0.62%21,40092億1495万-3.22%92.052.69
10/181,4571,4821,4471,452-0.34%24,70092億7243万-2.81%92.622.7
10/171,4201,4631,4151,457+2.97%37,20093億436万-2.74%92.942.71
10/161,4471,4471,4071,415-2.21%43,90090億3615万-5.73%90.262.63
10/151,4841,4841,4251,447-0.69%47,30092億4050万-3.98%92.32.69
10/121,4361,4851,4361,457-0.07%29,30093億436万-3.76%92.942.71
10/111,4751,4851,4291,458-3.44%61,00093億1074万-4.14%93.012.71
10/101,5241,5681,4981,510-1.18%29,20096億4281万-1.24%96.322.81
10/091,5061,5321,4851,528+0.73%41,00097億5776万-0.65%97.472.84
10/051,5211,5671,5031,517-0.65%45,70096億8751万-1.94%96.772.82
10/041,4951,5351,4891,527+2.41%35,40097億5137万-1.86%97.412.84
10/031,5331,5661,4871,491-3.37%67,60095億2148万-4.36%95.112.78
10/021,5541,5811,5431,543-0.26%34,30098億5355万-1.28%98.432.87
10/011,5011,5571,4971,547+3.06%37,60098億7909万-1.09%98.682.88
09/281,4941,5201,4941,501+0.54%23,50095億8534万-4.15%95.752.79
09/271,5421,5421,4901,493-3.05%26,70095億3425万-4.9%95.242.78
09/261,5161,5541,5161,540+0.98%22,20098億3439万-1.97%98.242.87
09/251,5071,5251,4801,525+0.33%25,30097億3860万-2.93%97.282.84
09/211,5151,5391,5101,520+1.13%33,20097億667万-3.37%96.962.83
09/201,5251,5431,4961,503-1.05%36,80095億9811万-4.63%95.882.8
09/191,5011,5251,4911,519+1.54%29,50097億29万-3.92%96.92.83
09/181,4731,4971,4581,496+0.81%20,10095億5341万-5.73%95.432.79
09/141,4441,4901,4401,484+1.99%45,90094億7678万-6.96%94.662.76
09/131,4391,4801,4391,455+0.76%36,60092億9158万-9.29%92.812.71
09/121,5231,5301,4341,444-5%59,60092億2134万-10.75%92.112.69
09/111,5221,5411,5071,520-1.94%27,50097億667万-6.81%96.962.83
09/101,5121,5651,5071,550+0.65%32,80098億9825万-5.55%98.872.89
09/071,5311,5461,5031,540-1.91%47,30098億3439万-6.67%98.242.87
09/061,5921,6051,5341,570-2.3%52,700100億2597万-5.36%100.152.92
09/051,6181,6501,6021,607-1.59%31,200102億6225万-3.6%102.512.99
09/041,6601,6911,6311,633-1.57%39,500104億2829万-2.62%104.173.04
09/031,7441,7531,6551,659-4.6%51,200105億9432万-1.54%105.833.09
08/311,7601,7951,7351,739-1.02%50,700111億520万+2.9%110.933.24
08/301,7571,8001,7081,757+1.21%105,500112億2015万+3.78%112.083.27
08/291,6131,7461,6131,736+7.63%158,100110億8604万+2.42%110.743.23
08/281,5971,6181,5721,613+1.96%65,500103億57万-4.95%102.893
08/271,6151,6491,5771,582+0.19%55,600101億260万-7.16%100.922.95
08/241,5801,5901,5591,579-0.63%14,700100億8344万-7.77%100.722.94
08/231,5851,6131,5851,589+0.25%18,700101億4730万-7.56%101.362.96
08/221,5271,6001,5201,585+4.07%41,600101億2176万-8.28%101.112.95
08/211,4821,5321,4661,523-1.23%45,50097億2583万-12.27%97.152.84
08/201,5521,6031,5361,542-3.14%38,50098億4716万-11.63%98.362.87
08/171,5801,6091,5751,592+0.7%16,900101億6646万-9.24%101.552.96
08/161,5871,6071,5531,581-2.95%38,100100億9622万-10.17%100.852.94
08/151,6821,7011,6241,629-3.04%29,100104億274万-7.86%103.913.03
08/141,6701,6861,6561,680+0.24%34,900107億2843万-5.3%107.173.13
08/131,7311,7361,6451,676-3.12%74,100107億288万-5.79%106.913.12
08/101,7801,7951,6801,730-3.3%50,900110億4773万-2.92%110.363.22
08/091,7711,8101,7581,789+0.68%27,700114億2450万+0.45%114.123.33
08/081,8021,8171,7771,777-0.11%28,200113億4787万-0.22%113.363.31
08/071,7751,7831,7481,779+0.51%35,000113億6064万-0.34%113.483.31
08/061,7601,7891,7581,770+1.03%31,600113億317万-1.01%112.913.3
08/031,7951,8051,7501,752-1.9%34,500111億8822万-2.18%111.763.26
08/021,8411,8601,7811,786-2.78%49,300114億534万-0.5%113.933.33
08/011,8521,8521,8101,837-0.65%49,600117億3103万+2.23%117.183.42
07/311,7511,9181,7421,849+4.11%247,100118億766万+2.78%117.953.44
07/301,8601,8601,7751,776-2.52%52,600113億4148万-1.28%113.293.31
07/271,8081,8551,7951,822+0.83%30,800116億3524万+1.11%116.233.39
07/261,7971,8241,7751,807+1.4%37,400115億3945万+0.06%115.273.36
07/251,7861,8051,7701,782-0.67%22,500113億7980万-1.44%113.673.32
07/241,7721,8121,7541,794+1.76%33,700114億5643万-0.99%114.443.34
07/231,7721,7721,7171,763-0.4%27,800112億5846万-3.08%112.463.28
07/201,8171,8171,7651,770-1.5%38,000113億317万-3.23%112.913.3
07/191,7741,8051,7741,7970%27,500114億7559万-2.28%114.633.35
07/181,7301,8001,7301,797+2.86%43,200114億7559万-2.76%114.633.35
07/171,7621,7861,7241,747-0.96%38,800111億5629万-6.08%111.443.25
07/131,7451,7801,7321,764+1.38%34,100112億6485万-6.07%112.533.28
07/121,7651,7701,7321,740-2.36%29,300111億1159万-8.13%1113.24
07/111,7911,7911,7241,782-0.56%37,000113億7980万-6.8%113.673.32
07/101,8201,8231,7711,792-0.11%45,100114億4366万-6.96%114.313.34
07/091,7641,8041,7551,794+1.7%37,100114億5643万-7.57%114.443.34
07/061,7321,7751,7061,764+4.26%48,200112億6485万-9.82%112.533.28
07/051,7821,7911,6811,692-6.16%82,300108億506万-14.33%107.933.15
07/041,8491,8791,7961,803-3.58%44,700115億1390万-9.53%115.013.36
07/031,8981,8981,8131,870+0.7%69,200119億4176万-6.78%119.293.48
07/021,8381,9211,8381,857+1.53%78,000118億5875万-7.89%118.463.46
06/291,8241,8371,8121,829-1.24%23,100116億7994万-9.81%116.673.41
06/281,8211,8521,8101,852+0.16%38,700118億2682万-9.66%118.143.45
06/271,9001,9071,8471,849-1.44%22,500118億766万-10.5%117.953.44
06/261,8201,8901,8141,876+1.57%45,400119億8008万-10.11%119.673.49
06/251,8511,8821,8311,847-1.23%34,100117億9489万-12.17%117.823.44
06/221,8991,8991,8501,870-1.73%34,600119億4176万-11.75%119.293.48
06/211,8711,9331,8701,903+1.76%37,600121億5250万-10.82%121.393.54
06/201,8641,8801,8081,870-0.16%76,200119億4176万-12.86%119.293.48
06/191,9601,9801,8661,873-5.4%83,100119億6092万-13.33%119.483.49
06/181,9912,0251,9711,980-1.1%51,200126億4422万-8.71%126.33.69
06/152,0302,0421,9912,002-0.6%54,100127億8471万-7.91%127.713.73
06/142,0222,0672,0102,014-1.23%76,300128億6134万-7.49%128.473.75
06/132,0502,0612,0172,039-2.67%93,500130億2099万-6.42%130.073.8
06/122,1612,2772,0902,095-3.99%176,700133億7861万-3.94%133.643.9
06/112,1702,1852,1382,182+0.09%47,600139億3419万+0.05%139.194.06
06/082,1872,2232,1552,180-0.09%65,100139億2141万+0.23%139.064.06
06/072,1362,1902,1272,182+1.82%47,900139億3419万+0.65%139.194.06
06/062,1552,1982,1392,143-0.92%47,400136億8513万-0.79%136.73.99
06/052,1412,1642,1262,163-0.28%45,800138億1285万+0.23%137.984.03
06/042,1502,2222,1492,169-3.13%77,400138億5117万+0.65%138.364.04
06/012,1762,3592,1682,239+4.87%209,800142億9819万+4.14%142.834.17