株価チャート

2018/06/25～2018/11/15

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
11/15145146140143+0.7%419,70043億9200万+0.7%37.391.57
11/14142151140142+0.71%982,90043億6129万-0.7%37.121.56
11/13137149134141-4.08%1,242,60043億3058万-1.4%36.861.55
11/12151154137147-2.65%1,432,40045億1486万+2.8%38.431.61
11/09141154141151+7.09%1,496,70046億3771万+6.34%39.481.66
11/08141145140141+1.44%613,50043億3058万-0.7%36.861.55
11/07137142135139+3.73%643,00042億6915万-1.42%36.341.53
11/06137140133134-0.74%584,00041億1558万-4.96%35.031.47
11/05135138134135-0.74%388,50041億4630万-3.57%35.291.48
11/02134139132136+0.74%765,90041億7701万-2.86%35.561.49
11/01135136130135+5.47%971,40041億4630万-2.88%35.291.48
10/31123129123128+4.07%698,70039億3130万-7.91%33.461.41
10/30118124115123+4.24%507,90037億7774万-10.87%32.161.35
10/29123126117118-0.84%832,00036億2417万-14.49%30.851.3
10/26123128116119-1.65%1,243,50036億5488万-13.77%31.111.31
10/25126126121121-6.2%1,079,70037億1631万-12.32%31.631.33
10/24136144129129-6.52%1,655,70039億6202万-6.52%33.731.42
10/23147148137138-9.21%2,664,10042億3844万0%36.081.52
10/22163163150152-6.75%1,246,40046億6842万+10.95%39.741.67
10/19171171150163-4.12%2,402,60050億627万+20.74%42.611.79
10/181741761651700%1,685,60052億2126万+26.87%44.441.87
10/17164170159170+2.41%1,744,00052億2126万+29.77%44.441.87
10/16168173163166+1.22%1,782,70050億9841万+28.68%43.41.82
10/15166169158164+5.13%2,667,50050億3698万+29.13%42.881.8
10/12145158143156+6.85%1,781,10047億9128万+23.81%40.781.71
10/11140150136146-2.67%2,274,90044億8414万+17.74%38.171.6
10/10143159137150+6.38%5,379,80046億700万+21.95%39.221.65
10/09132143131141+6.02%2,555,20043億3058万+15.57%36.861.55
10/05131136130133+0.76%901,20040億8487万+9.02%34.771.46
10/04130135129132+1.54%1,125,20040億5416万+8.2%34.511.45
10/03125138125130+4%3,819,70039億9273万+6.56%33.991.43
10/02124128124125+1.63%591,20038億3916万+2.46%32.681.37
10/011231291231230%1,098,70037億7774万+0.82%32.161.35
09/28120123118123+2.5%807,90037億7774万+0.82%32.161.35
09/27123124120120-2.44%622,50036億8560万-2.44%31.371.32
09/26121124118123+1.65%552,30037億7774万0%32.161.35
09/25123126120121-3.97%1,138,30037億1631万-1.63%31.631.33
09/21121132120126+5%2,278,40038億6988万+2.44%32.941.38
09/201211241201200%461,40036億8560万-2.44%31.371.32
09/19118122117120+0.84%564,30036億8560万-4%31.371.32
09/18116120116119+2.59%439,70036億5488万-6.3%31.111.31
09/14113117113116+1.75%358,50035億6274万-10.77%30.331.27
09/131131151131140%278,20035億132万-14.93%29.81.25
09/12117117113114-1.72%640,10035億132万-16.79%29.81.25
09/11118121115116-0.85%477,60035億6274万-17.73%30.331.27
09/10116119115117+0.86%349,50035億9346万-18.75%30.591.28
09/07116119115116-0.85%495,30035億6274万-21.62%30.331.27
09/06121122116117-3.31%738,40035億9346万-22.52%30.591.28
09/05123124121121-0.82%380,70037億1631万-21.94%31.631.33
09/041191261191220%743,80037億4702万-22.78%31.91.34
09/03126127118122-3.94%1,645,00037億4702万-24.22%31.91.34
08/31131132127127-3.79%1,577,60039億59万-22.56%33.21.39
08/30131141129132+1.54%3,267,10040億5416万-20.96%34.511.45
08/291311321291300%422,00039億9273万-23.53%33.991.43
08/28134134128130-1.52%842,80039億9273万-24.42%33.991.43
08/27128134127132+2.33%909,40040億5416万-24.57%34.511.45
08/24132133126129-2.27%1,312,50039億6202万-27.53%33.731.42
08/23130139130132-1.49%1,798,70040億5416万-26.67%34.511.45
08/22131134126134+1.52%3,356,40041億1558万-26.78%35.031.47
08/21115146115132+10.92%11,360,20040億5416万-29.03%34.511.45
08/20115120112119+6.25%5,542,80036億5488万-37.04%31.111.31
08/17136136109112-14.5%11,593,50034億3989万-41.97%29.281.23
08/16155157129131-20.12%5,074,20040億2344万-33.5%34.251.44
08/15181183160164-10.87%1,468,20050億3698万-18.41%42.881.8
08/14195197184184-6.12%749,30056億5125万-9.36%48.12.02
08/13196199192196-0.51%351,80060億1981万-3.92%51.242.15
08/10202205197197-2.48%374,50060億5052万-3.9%51.52.16
08/092012061992020%370,30062億409万-1.94%52.812.22
08/08200203196202-1.46%259,10062億409万-1.94%52.812.22
08/07204207200205+1.49%313,60062億9623万-1.44%53.62.25
08/06210211201202-4.27%428,90062億409万-3.35%52.812.22
08/03210225210211-0.94%1,355,60064億8051万0%55.162.32
08/02199216199213+5.97%801,10065億4194万0%55.692.34
08/01196201195201+3.08%405,40061億7338万-5.63%52.552.21
07/31196204194195-2.01%551,80059億8910万-9.3%50.982.14
07/30194201189199+2.58%818,70061億1195万-7.87%52.032.19
07/27198199191194-2.51%542,20059億5838万-10.6%50.722.13
07/26195201194199+2.58%568,30061億1195万-9.13%52.032.19
07/25196200194194-0.51%542,90059億5838万-12.22%50.722.13
07/24197202195195-2.01%606,30059億8910万-12.95%50.982.14
07/23202203193199-0.5%580,60061億1195万-11.95%52.032.19
07/20203209198200-1.48%704,70061億4266万-12.66%52.292.2
07/19207209200203-1.93%633,70062億3480万-12.12%53.072.23
07/18210214204207-0.48%442,00063億5766万-11.16%54.122.27
07/17220220206208-2.35%471,10063億8837万-11.11%54.382.28
07/13221222211213-3.18%467,60065億4194万-9.36%55.692.34
07/12224230218220-0.9%639,20067億5693万-5.98%57.522.42
07/11218227216222+1.83%679,60068億1836万-4.72%58.042.44
07/10214220213218+0.93%573,20066億9550万-5.63%56.992.39
07/09215228211216+0.47%762,00066億3408万-6.09%56.472.37
07/06206223206215+2.38%758,60066億336万-6.11%56.212.36
07/05214219195210-3.23%1,827,50064億4980万-7.89%54.92.31
07/04241241211217-9.21%2,067,40066億6479万-4.41%56.732.38
07/03245253233239-2.85%1,379,40073億4048万+6.22%62.482.62
07/02251259246246-2.77%2,155,60075億5548万+10.31%64.312.7
06/29243253236253+6.3%1,696,20077億7047万+14.48%66.142.78
06/28237241226238+2.15%846,00073億977万+9.17%62.222.61
06/27229240229233+0.43%929,70071億5620万+7.37%60.922.56
06/26226252226232+3.11%2,205,90071億2549万+7.91%60.652.55
06/25237246222225-6.64%1,272,40069億1050万+5.14%58.822.47