株価チャート

2018/06/11～2018/11/01

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
11/01698705693702+0.57%4,300345億630万-0.99%5.330.46
10/31699705689698+1.31%30,300343億968万-1.83%5.30.46
10/30680705676689+0.44%29,500338億6730万-3.5%5.230.46
10/29692704681686-0.44%14,400337億1983万-4.32%5.210.45
10/26689690671689+1.47%36,000338億6730万-4.17%5.230.46
10/25708708677679-6.99%47,500333億7575万-5.83%5.160.45
10/24675735675730+8.15%71,400358億8262万+0.97%5.540.48
10/23675678673675+0.3%12,100331億7914万-6.64%5.120.45
10/226936936726730%14,100330億8083万-7.17%5.110.45
10/19673677671673-0.74%8,200330億8083万-7.3%5.110.45
10/18676687676678+0.3%29,400333億2660万-6.87%5.150.45
10/176866926766760%22,200332億2829万-7.4%5.130.45
10/16672686672676-0.15%36,500332億2829万-7.52%5.130.45
10/15704710672677-3.56%41,300332億7744万-7.51%5.140.45
10/12682710682702+1.3%7,300345億630万-4.36%5.330.46
10/11687698683693-4.41%48,500340億6391万-5.59%5.260.46
10/10735735720725+0.42%31,800356億3685万-1.36%5.50.48
10/09727741722722-2.7%29,600354億8939万-1.77%5.480.48
10/05741748735742-0.27%32,500364億7247万+0.95%5.630.49
10/04748757739744-0.93%38,900365億7078万+1.22%5.650.49
10/03755766735751-2.34%47,400369億1486万+2.18%5.70.5
10/02768773760769+0.13%21,600377億9964万+4.48%5.840.51
10/01750773750768+2.26%18,800377億5048万+4.35%5.830.51
09/28760760745751+0.54%20,900369億1486万+2.04%5.70.5
09/27766766747747-3.24%20,700367億1824万+1.49%5.670.49
09/26787787763772+0.26%74,500379億4710万+5.03%5.860.51
09/25747775742770+1.58%40,200378億4879万+4.9%5.850.51
09/21735758734758+3.55%55,200372億5894万+3.41%5.760.5
09/20743745731732-1.08%49,700359億8093万0%5.560.48
09/19740761732740+0.68%57,000363億7416万+0.95%5.620.49
09/18722753722735+0.55%31,500361億2839万+0.27%5.580.49
09/14716740716731+1.81%15,000359億3178万-0.27%5.550.48
09/13709724709718+1.41%6,400352億9277万-2.18%5.450.48
09/12718721707708-1.67%17,000348億123万-3.93%5.380.47
09/11723727716720-0.55%8,800353億9108万-2.57%5.470.48
09/10710735703724+1.97%26,800355億8770万-2.56%5.50.48
09/07707719704710+1%25,200348億9954万-4.95%5.390.47
09/067017207017030%29,300345億5546万-6.39%5.340.47
09/05702723702703-0.28%25,100345億5546万-7.01%5.340.47
09/04727727703705-1.67%24,400346億5376万-7.48%5.350.47
09/03721725717717-2.05%21,700352億4362万-6.52%5.440.47
08/31735735732732-0.41%17,300359億8093万-5.18%5.560.48
08/30743743730735-0.27%24,400361億2839万-5.28%5.580.49
08/29747749737737-0.81%18,000362億2670万-5.51%5.60.49
08/28773776743743-3.63%17,700365億2163万-5.11%5.640.49
08/27786786768771-0.13%25,500378億9795万-1.91%5.850.51
08/24770774754772+0.65%21,500379億4710万-2.15%5.860.51
08/23741776741767+2.95%49,600377億133万-3.03%5.820.51
08/22731757731745+2.05%17,400366億1994万-6.05%5.660.49
08/21734739718730-1.88%19,000358億8262万-8.29%5.540.48
08/20745746740744-0.27%14,000365億7078万-7%5.650.49
08/17727747727746+2.61%14,500366億6909万-7.21%5.660.49
08/16731734724727-3.58%24,700357億3516万-9.91%5.520.48
08/15745758740754+1.89%9,000370億6232万-7.03%5.720.5
08/14745745731740+0.54%13,800363億7416万-9.2%5.620.49
08/13760763728736-5.03%23,500361億7755万-10.13%5.590.49
08/10808808770775-0.39%23,800380億9456万-5.83%5.880.51
08/09764778752778+1.43%29,800382億4203万-5.81%5.910.51
08/08742769725767-6.12%89,800377億133万-7.48%5.820.51
08/078138248118170%33,500401億5904万-1.8%6.20.54
08/06815833810817-0.12%30,300401億5904万-2.04%6.20.54
08/03827833816818-1.68%26,800402億820万-2.27%6.210.54
08/02843846827832-1.3%34,800408億9636万-0.95%6.320.55
08/01847847826843+0.24%29,900414億3705万+0.12%6.40.56
07/31835847835841+0.24%24,200413億3875万-0.36%6.390.56
07/30835840832839+0.84%44,300412億4044万-0.71%6.370.56
07/27830834826832+0.73%44,500408億9636万-1.89%6.320.55
07/26832832818826+0.85%51,500406億143万-2.71%6.270.55
07/25815820809819-0.24%38,900402億5735万-3.76%6.220.54
07/24827827812821-0.73%26,300403億5566万-3.64%6.230.54
07/23833833822827-0.72%34,100406億5059万-3.16%6.280.55
07/20825839820833+1.96%59,500409億4551万-2.8%6.320.55
07/19830833816817-1.45%30,400401億5904万-5%6.20.54
07/18821834821829+0.24%31,000407億4889万-4.05%6.290.55
07/178118318078270%42,700406億5059万-4.72%6.280.55
07/13828833823827-0.6%36,200406億5059万-5.16%6.280.55
07/12826843826832+0.12%22,100408億9636万-5.02%6.320.55
07/11838844825831-2.58%43,400408億4720万-5.57%6.310.55
07/10847869842853+0.71%39,800419億2860万-3.62%6.480.56
07/09845847827847+2.05%37,500416億3367万-4.62%6.430.56
07/06825852817830-0.6%46,600407億9805万-6.95%6.30.55
07/05853861833835-3.8%22,500410億4382万-6.7%6.340.55
07/04840879827868+2.24%22,600426億6591万-3.23%6.590.57
07/03865882830849-1.16%47,700417億3198万-5.35%6.450.56
07/02905905853859-3.48%20,700422億2352万-4.45%6.520.57
06/29894905885890-0.89%28,600437億4731万-1.22%6.760.59
06/28896910889898+1.13%28,200441億4054万-0.22%6.820.59
06/27871906863888+1.25%21,400436億4900万-1.22%6.740.59
06/26870891870877+1.15%23,100431億830万-2.45%6.660.58
06/25905918861867-4.83%71,600426億1676万-3.88%6.580.57
06/22876919869911+5.32%108,300447億7955万+0.77%6.920.6
06/21849880849865+0.23%20,800425億1845万-4.42%6.570.57
06/20861865839863+2.01%21,700424億2014万-5.06%6.550.57
06/19872879837846-4.62%48,400415億8452万-7.24%6.420.56
06/18896900880887-1%14,900435億9984万-3.27%6.730.59
06/15914915891896-2.61%47,200440億4223万-2.61%6.80.59
06/14916927914920+1.21%31,700452億2193万+0.11%6.990.61
06/13932932906909-1.73%19,000446億8124万-0.98%6.90.6
06/12942942919925+0.22%22,900454億6771万+0.76%7.020.61
06/11957957888923-2.02%54,900453億6940万+0.76%7.010.61