株価チャート

2018/06/12~2018/11/02

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
11/02342346342344+0.88%1,30013億8136万-4.18%3.730.37
11/013413423413410%2,70013億6931万-5.28%3.70.37
10/31341346341341+1.79%1,90013億6931万-5.54%3.70.37
10/30330340330335+0.6%4,00013億4522万-7.2%3.630.36
10/29336345333333-0.3%4,80013億3718万-8.01%3.610.36
10/26348362334334-4.02%7,30013億4120万-7.99%3.620.36
10/25359359348348-3.33%9,60013億9742万-4.4%3.770.38
10/24368368359360-2.17%4,20014億4561万-1.1%3.90.39
10/23368368365368-0.27%1,80014億7773万+1.1%3.990.4
10/223693693683690%90014億8175万+1.37%40.4
10/19368369368369+0.27%4,10014億8175万+1.65%40.4
10/18369369367368-0.27%80014億7773万+1.38%3.990.4
10/17366369366369+1.37%1,00014億8175万+1.65%40.4
10/16361364361364+1.68%60014億6167万+0.55%3.950.4
10/15369369358358-2.98%5,50014億3757万-1.1%3.880.39
10/12368369368369+2.22%1,80014億8175万+1.65%40.4
10/11366366360361-1.63%5,30014億4962万-0.55%3.910.39
10/10367371366367+0.27%2,30014億7371万+1.1%3.980.4
10/09371372366366-1.08%4,30014億6970万+0.55%3.970.4
10/05371372370370-0.27%3,90014億8576万+1.65%4.010.4
10/04373374371371+0.27%1,90014億8978万+1.92%4.020.4
10/03369372366370+0.54%8,70014億8576万+1.65%4.010.4
10/02367393367368+0.82%17,90014億7773万+1.1%3.990.4
10/013663693633650%7,10014億6568万+0.27%3.960.4
09/28364369364365+0.55%2,50014億6568万+0.27%3.960.4
09/27360364360363+0.28%3,10014億5765万-0.27%3.940.4
09/26361364358362+0.28%5,00014億5364万-0.82%3.930.39
09/25364364360361+0.28%5,10014億4962万-1.1%3.910.39
09/21357362357360+1.41%9,30014億4561万-1.37%3.90.39
09/20358360355355+0.28%5,90014億2553万-3.01%3.850.39
09/193573603543540%4,60014億2151万-3.54%3.840.39
09/18350355350354-0.84%7,50014億2151万-3.54%3.840.39
09/14360360356357-0.56%6,90014億3356万-2.99%3.870.39
09/13358359355359+0.28%2,20014億4159万-2.71%3.890.39
09/123583593583580%1,60014億3757万-3.24%3.880.39
09/11364364358358-1.65%2,20014億3757万-3.5%3.880.39
09/10367367363364+0.28%1,20014億6167万-2.15%3.950.4
09/073713713613630%3,00014億5765万-2.68%3.940.4
09/063633633633630%10014億5765万-2.68%3.940.4
09/05371372360363-2.42%4,40014億5765万-2.94%3.940.4
09/043733733713720%90014億9379万-0.8%4.030.41
09/03374374372372-1.06%70014億9379万-0.8%4.030.41
08/31376376376376+0.53%1,30015億985万+0.27%4.080.41
08/30380380371374-0.27%6,60015億182万-0.53%4.060.41
08/29374375372375+1.08%1,60015億584万-0.27%4.070.41
08/28366371365371+1.64%2,30014億8978万-1.59%4.020.4
08/27367372365365-0.54%4,90014億6568万-3.18%3.960.4
08/24367367367367-1.61%30014億7371万-2.65%3.980.4
08/23371373370373+0.54%1,40014億9781万-1.32%4.040.41
08/22371372371371-0.27%40014億8978万-1.85%4.020.4
08/21372372372372+1.09%40014億9379万-1.59%4.030.41
08/20373373368368-1.34%60014億7773万-2.9%3.990.4
08/17371373366373+0.54%70014億9781万-1.58%4.040.41
08/163723723683710%3,10014億8978万-2.11%4.020.4
08/15373373371371-0.27%40014億8978万-2.11%4.020.4
08/14369376367372+1.36%4,50014億9379万-2.11%4.030.41
08/13370372359367-3.93%14,30014億7371万-3.42%3.980.4
08/10383387376382-1.29%9,60015億3395万+0.53%4.140.42
08/09385387385387+0.78%2,10015億5403万+1.84%4.20.42
08/08385385384384+0.26%50015億4198万+0.79%4.160.42
08/07380383380383+0.79%50015億3796万+0.52%4.150.42
08/063893893793800%1,60015億2592万-0.52%4.120.41
08/03380381380380-1.04%60015億2592万-0.52%4.120.41
08/02380384380384+1.05%40015億4198万+0.26%4.160.42
08/01381381380380-0.78%1,70015億2592万-0.78%4.120.41
07/31384384377383+1.59%3,60015億3796万0%4.150.42
07/30382384377377-2.08%8,60015億1387万-1.57%4.090.41
07/27384385380385+1.58%2,40015億4600万+0.52%4.170.42
07/26385385370379-2.32%9,60015億2190万-1.3%4.110.41
07/25383388381388+2.11%3,60015億5804万+0.78%4.210.42
07/243813833783800%16,50015億2592万-1.55%4.120.41
07/23381385380380-0.26%3,30015億2592万-1.81%4.120.41
07/20384384380381+1.06%1,50015億2993万-1.8%4.130.42
07/19376387376377+0.53%4,60015億1387万-3.08%4.090.41
07/18378381374375-1.06%6,10015億584万-4.09%4.070.41
07/17372384371379+2.16%12,60015億2190万-3.32%4.110.41
07/13387387368371-2.11%26,80014億8978万-5.84%4.020.4
07/12380381379379-0.26%1,50015億2190万-4.29%4.110.41
07/113803803803800%20015億2592万-4.28%4.120.41
07/10374388374380+1.33%5,20015億2592万-4.76%4.120.41
07/09380380374375-1.57%3,80015億584万-6.25%4.070.41
07/06381385379381-0.78%4,30015億2993万-5.22%4.130.42
07/05393393382384-2.04%4,40015億4198万-4.71%4.160.42
07/04387392387392-0.76%3,90015億7410万-2.97%4.250.43
07/03399402395395-0.75%2,90015億8615万-2.47%4.280.43
07/02402402396398+0.51%4,00015億9820万-1.73%4.320.43
06/29396397389396+0.51%1,70015億9017万-2.46%4.290.43
06/28390394382394+1.03%3,30015億8214万-3.19%4.270.43
06/27383393383390+1.83%9,00015億6607万-4.41%4.230.42
06/26370383369383+4.64%13,00015億3796万-6.36%4.150.42
06/25387390362366-6.87%37,60014億6970万-10.73%3.970.4
06/22398398393393-1.75%3,70015億7812万-4.61%4.260.43
06/21401401398400-0.25%3,10016億623万-3.15%4.340.44
06/20408408400401-1.72%4,40016億1024万-3.14%4.350.44
06/19411411408408-0.73%2,00016億3835万-1.69%4.420.44
06/18412412411411-0.24%60016億5040万-0.96%4.460.45
06/15414414412412-0.24%1,80016億5442万-0.96%4.470.45
06/14413413413413-0.24%1,70016億5843万-0.72%4.480.45
06/134134144134140%90016億6245万-0.72%4.490.45
06/12417417414414-0.24%60016億6245万-1.19%4.490.45