株価チャート

2018/06/04~2018/10/25

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
10/25269270264265-2.93%188,500145億1472万-9.25%42.110.65
10/24277277272273-0.73%114,500149億5290万-6.83%43.380.67
10/23278279275275-1.79%110,700150億6245万-6.46%43.70.67
10/222792812782800%51,900153億3631万-5.08%44.50.68
10/19280282279280-0.71%85,100153億3631万-5.41%44.50.68
10/18283290280282-0.35%115,100154億4586万-4.73%44.820.69
10/17278283278283+2.54%68,000155億63万-4.39%44.970.69
10/16278280276276-0.72%99,500151億1722万-7.07%43.860.67
10/15285288278278-2.46%200,100152億2677万-6.71%44.180.68
10/12278286278285+2.15%130,700156億1018万-4.68%45.290.7
10/11281287277279-5.42%269,000152億8154万-6.69%44.340.68
10/10293299293295+1.03%96,100161億5790万-1.67%46.880.72
10/09302302291292-3.31%202,900159億9358万-2.99%46.40.71
10/05306306301302-1.63%89,100165億4131万0%47.990.74
10/04308313304307+0.66%136,300168億1517万+1.66%48.790.75
10/03310310305305-1.61%97,800167億563万+0.99%48.470.74
10/02314317310310-0.32%100,900169億7949万+2.65%49.260.76
10/01305313305311+1.97%118,000170億3426万+2.98%49.420.76
09/28308310304305+0.33%175,000167億563万+0.99%48.470.74
09/27310310303304-1.94%123,500166億5085万+0.66%48.310.74
09/26302310302310+2.31%147,900169億7949万+2.99%49.260.76
09/25299303299303+1.68%257,400165億9608万+0.66%48.150.74
09/212983022972980%152,300163億2222万-1%47.360.73
09/20302302297298-0.67%131,500163億2222万-1%47.360.73
09/19301304300300+0.67%136,500164億3176万-0.33%47.680.73
09/182973002952980%116,800163億2222万-1.32%47.360.73
09/14291299291298+1.02%186,800163億2222万-1.32%47.360.73
09/13292298292295+0.34%99,300161億5790万-2.64%46.880.72
09/12293296290294+1.03%149,000161億313万-3.29%46.720.72
09/11294295291291-1.02%116,400159億3881万-4.59%46.250.71
09/10292299292294+0.68%97,000161億313万-3.92%46.720.72
09/07290295288292-2.01%198,100159億9358万-4.89%46.40.71
09/06298302297298-0.33%130,200163億2222万-3.25%47.360.73
09/05300304299299-0.66%120,900163億7699万-3.55%47.520.73
09/04304304301301-0.66%67,600164億8654万-3.22%47.830.73
09/03309309301303-1.94%108,000165億9608万-2.88%48.150.74
08/31310313308309-1.28%90,600169億2472万-1.28%49.110.75
08/30318318312313-0.63%108,000171億4381万0%49.740.76
08/29309315309315+2.27%130,400172億5335万+0.32%50.060.77
08/283103143073080%103,300168億6994万-1.91%48.950.75
08/27305312305308+1.32%126,500168億6994万-1.91%48.950.75
08/24303307302304+0.33%140,900166億5085万-3.18%48.310.74
08/23302306302303+0.33%123,200165億9608万-3.5%48.150.74
08/22299305299302+1%108,900165億4131万-3.82%47.990.74
08/21302303299299-0.99%106,600163億7699万-4.78%47.520.73
08/20304305302302-0.66%87,800165億4131万-3.51%47.990.74
08/17301306301304+1%100,800166億5085万-2.88%48.310.74
08/16302306296301-0.99%206,000164億8654万-3.53%47.830.73
08/15308309303304-0.98%127,600166億5085万-2.25%48.310.74
08/14315317306307-0.32%206,300168億1517万-0.97%48.790.75
08/13315317307308-3.75%138,500168億6994万-0.32%48.950.75
08/10322327319320-0.62%101,500175億2722万+4.23%50.850.78
08/09320326318322-0.62%120,200176億3676万+5.57%51.170.79
08/08321328320324+1.25%185,100177億4631万+6.58%51.490.79
08/07315323315320+0.63%130,100175億2722万+5.96%50.850.78
08/06316324316318+1.27%136,000174億1767万+5.65%50.540.78
08/03328329314314-4.85%290,200171億9858万+4.67%49.90.77
08/02333338329330-0.3%548,300180億7494万+10.37%52.440.81
08/01328332327331+0.91%255,800181億2971万+11.07%52.60.81
07/31323331321328+0.92%307,600179億6540万+10.81%52.130.8
07/303223273223250%187,000178億108万+10.17%51.650.79
07/27325330322325-0.61%290,000178億108万+10.54%51.650.79
07/26319331316327+4.81%850,700179億1062万+11.6%51.970.8
07/25310317308312+1.3%258,300170億8903万+6.48%49.580.76
07/24309312280308-2.53%550,800168億6994万+5.48%48.950.75
07/23308318302316+4.64%651,500173億813万+8.22%50.220.77
07/20300305297302+1%232,500165億4131万+3.42%47.990.74
07/19300301298299+0.34%176,300163億7699万+2.05%47.520.73
07/18296301292298+2.76%212,100163億2222万+1.36%47.360.73
07/17285292285290+2.11%219,000158億8404万-1.36%46.090.71
07/13282285278284+2.16%122,100155億5540万-3.73%45.130.69
07/12278280276278+0.72%50,600152億2677万-6.08%44.180.68
07/11282282275276-2.13%82,200151億1722万-7.38%43.860.67
07/10283287281282+0.71%120,800154億4586万-5.69%44.820.69
07/09277280276280+1.45%85,500153億3631万-6.67%44.50.68
07/06273278269276+1.47%336,000151億1722万-8.31%43.860.67
07/05279282272272-3.2%180,000148億9813万-9.93%43.230.66
07/04282284280281-1.75%153,300153億9109万-7.57%44.660.69
07/03288291284286-0.69%125,600156億6495万-5.92%45.450.7
07/02289294288288-0.35%146,800157億7449万-5.57%45.770.7
06/29291292287289-0.69%125,700158億2927万-5.56%45.930.71
06/28293293287291-1.02%210,400159億3881万-5.21%46.250.71
06/272942952902940%114,300161億313万-4.55%46.720.72
06/26298298288294-1.67%279,800161億313万-4.85%46.720.72
06/25305309297299-1.97%190,100163億7699万-3.55%47.520.73
06/22304306302305-0.65%58,200167億563万-1.93%48.470.74
06/213053083033070%93,500168億1517万-1.6%48.790.75
06/20304308296307+0.99%171,800168億1517万-1.6%48.790.75
06/19313313303304-2.56%148,100166億5085万-2.88%48.310.74
06/18314316309312-0.32%151,300170億8903万-0.32%49.580.76
06/15318319313313-1.57%163,700171億4381万-0.32%49.740.76
06/14316318312318+0.32%133,900174億1767万+1.27%50.540.78
06/13314318313317+0.32%114,400173億6290万+0.96%50.380.77
06/12319319314316+0.32%97,700173億813万+0.64%50.220.77
06/11311319311315+1.29%160,700172億5335万+0.32%50.060.77
06/08310314310311-0.64%145,300170億3426万-0.96%49.420.76
06/07307314307313+1.62%119,800171億4381万-0.32%49.740.76
06/06303311303308+0.98%105,300168億6994万-1.91%48.950.75
06/05311311304305-1.61%84,200167億563万-2.87%48.470.74
06/04307312303310+1.64%194,600169億7949万-1.27%49.260.76