株価チャート

2018/06/19~2018/11/09

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
11/09309311302304-2.56%115,80070億4273万-4.7%54.041.77
11/08306313306312+2.63%114,00072億2807万-3.11%55.461.82
11/073033092993040%107,10070億4273万-6.17%54.041.77
11/06308311298304-1.62%152,60070億4273万-7.03%54.041.77
11/05304315302309+1.31%146,10071億5857万-6.65%54.931.8
11/02297307297305+3.04%144,50070億6590万-8.68%54.221.78
11/01304304294296-2.63%145,60068億5740万-12.43%52.621.73
10/31302318297304+2.36%259,00070億4273万-11.11%54.041.77
10/30274301274297+7.61%275,40068億8056万-13.91%52.81.73
10/29290296273276-5.48%336,20063億9406万-20.92%49.071.61
10/26299301281292-0.34%236,00067億6473万-17.28%51.911.7
10/25300302291293-5.48%241,80067億8790万-17.7%52.091.71
10/24318327310310-2.21%199,10071億8173万-13.89%55.111.81
10/23330335314317-5.09%278,70073億4390万-12.67%56.351.85
10/22343343327334-4.57%404,10077億434万-8.49%59.121.94
10/19360404350350+1.45%2,963,40080億7341万-4.63%61.952.03
10/18349357342345-1.99%104,10079億5808万-6.25%61.072
10/17333360333352+6.67%198,80081億1954万-4.86%62.312.04
10/16321332321330+1.54%158,20076億1207万-11.05%58.411.92
10/15333340323325-4.69%194,40074億9674万-12.87%57.531.89
10/12330343329341+3.65%108,50078億6581万-9.31%60.361.98
10/11322340322329-4.91%176,40075億8901万-13.42%58.231.91
10/10352358345346-1.98%114,20079億8114万-9.66%61.242.01
10/093523603453530%117,70081億4261万-8.55%62.482.05
10/05366366352353-3.55%145,70081億4261万-9.25%62.482.05
10/04372375363366-2.66%100,30084億4248万-6.63%64.782.12
10/03381381365376-1.05%147,80086億7315万-4.57%66.552.18
10/02395405378380-2.06%192,30087億6542万-4.28%67.262.21
10/01399399388388-2.02%86,90089億4995万-2.76%68.682.25
09/28394400391396+0.76%89,10091億3449万-1.25%70.092.3
09/27403407392393-2%122,60090億6529万-2.24%69.562.28
09/26387405386401+3.62%131,90092億4982万-0.5%70.982.33
09/25386389380387+0.78%89,70089億2689万-4.21%68.52.25
09/21384387380384+0.79%78,00088億5768万-5.42%67.972.23
09/20382384378381-0.26%51,80087億8848万-6.39%67.442.21
09/19381384378382+1.06%74,20088億1155万-6.6%67.622.22
09/18377387372378+0.53%67,40087億1928万-8.47%66.912.19
09/143763783703760%123,10086億7315万-9.4%66.552.18
09/13385386374376-2.08%126,60086億7315万-10.26%66.552.18
09/12386394382384-0.78%117,70088億5768万-9.22%67.972.23
09/11390390379387+0.78%118,20089億2689万-9.37%68.52.25
09/103843903823840%88,50088億5768万-10.7%67.972.23
09/07382386372384-0.52%97,50088億5768万-11.52%67.972.23
09/06399401384386-3.74%120,90089億382万-11.67%68.322.24
09/05412414400401-3.84%102,20092億4982万-9.07%70.982.33
09/04404417403417+1.96%123,80096億1889万-6.29%73.812.42
09/03428428408409-5.32%143,70094億3436万-8.5%72.392.37
08/31431434424432+1.65%72,80099億6490万-4%76.472.51
08/30425436419425+0.24%125,50098億343万-5.97%75.232.47
08/29412430412424+2.91%176,10097億8036万-6.61%75.052.46
08/28411426406412-8.44%402,80095億356万-9.85%72.932.39
08/27443460443450+1.81%73,100103億8010万-2.17%79.652.61
08/24440443437442+1.38%26,400101億9556万-4.12%78.242.57
08/23427439426436+1.63%38,100100億5716万-5.63%77.172.53
08/22415431415429+3.37%57,60098億9570万-7.54%75.942.49
08/21413419403415-0.95%87,00095億7276万-10.94%73.462.41
08/20438450418419-3.46%67,40096億6503万-10.66%74.162.43
08/17418435418434+3.09%49,400100億1103万-7.86%76.822.52
08/16425429416421-2.77%96,50097億1116万-10.99%74.522.44
08/15460460431433-5.87%143,00099億8796万-8.84%76.642.51
08/14452462452460+2.22%71,800106億1077万-3.56%81.422.67
08/13466466450450-4.26%90,800103億8010万-5.86%79.652.61
08/10480485470470-2.08%31,500108億4144万-1.67%83.192.73
08/094804814724800%26,700110億7211万+0.63%84.962.79
08/08468485468480+3.23%43,000110億7211万+0.84%84.962.79
08/07471472463465-0.85%38,400107億2610万-2.31%82.312.7
08/06472476467469-0.21%35,500108億1837万-1.68%83.022.72
08/03491492469470-4.08%120,900108億4144万-1.47%83.192.73
08/024895004864900%54,000113億278万+2.51%86.732.84
08/01480493475490+2.51%52,500113億278万+2.51%86.732.84
07/31465479464478+2.8%37,400110億2597万0%84.612.77
07/30475481465465-3.33%61,700107億2610万-2.92%82.312.7
07/27492492476481-1.84%37,800110億9517万0%85.142.79
07/26508508487490-0.61%110,400113億278万+1.24%86.732.84
07/25485500480493+2.28%71,400113億7198万+1.65%87.262.86
07/24477485471482+1.26%40,800111億1824万-0.82%85.322.8
07/23480483475476-1.65%22,400109億7984万-2.66%84.252.76
07/20484489475484+0.62%48,200111億6437万-1.63%85.672.81
07/19480492477481-0.21%65,300110億9517万-2.83%85.142.79
07/18475487475482+1.05%31,800111億1824万-3.21%85.322.8
07/17482482470477-1.45%56,400110億291万-4.98%84.432.77
07/13475500473484+1.47%195,000111億6437万-4.16%85.672.81
07/12470478465477+1.92%31,800110億291万-6.1%84.432.77
07/11474480467468-2.09%36,700107億9530万-8.24%82.842.72
07/10478488476478-0.42%64,700110億2597万-6.82%84.612.77
07/09464481463480+4.12%93,400110億7211万-6.98%84.962.79
07/06450465447461+3.6%107,900106億3384万-11.35%81.62.68
07/05470474443445-4.51%161,500102億6477万-15.24%78.772.58
07/04468471453466-0.43%92,000107億4917万-12.24%82.482.7
07/03481487459468-2.7%160,400107億9530万-12.69%82.842.72
07/02493499478481-1.64%91,400110億9517万-10.93%85.142.79
06/29473491473489+2.52%76,300112億7971万-10.28%-3.43
06/28490494476477-3.83%122,700110億291万-13.27%-3.34
06/27499506495496-0.4%72,200114億4118万-10.63%-3.48
06/26484503484498-0.4%111,200114億8731万-10.91%-3.49
06/25520524498500-3.85%122,300115億3345万-11.35%-3.5
06/22534540518520-4.41%85,900119億9478万-8.45%-3.64
06/21528551519544+4.21%110,200125億4839万-4.56%-3.81
06/20518527498522-0.76%179,400120億4092万-8.58%-3.66
06/19538547517526-2.59%137,300121億3318万-8.04%-3.69