株価チャート

2018/06/18～2018/11/08

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
11/08592602592599+2.39%22,900172億4778万-3.07%10.470.7
11/07597606583585-2.34%33,800168億4466万-5.8%10.230.68
11/06602605598599-0.83%36,300172億4778万-4.01%10.470.7
11/05604609603604-2.89%33,800173億9175万-3.67%10.560.71
11/02620629613622+0.97%26,500179億1005万-1.27%10.870.73
11/01629629613616-2.22%23,700177億3728万-2.53%10.770.72
10/31622633613630+1.45%48,700181億4040万-0.63%11.010.74
10/30595627595621+3.85%43,100178億8125万-2.36%10.860.73
10/29600609596598-0.66%23,100172億1898万-6.27%10.450.7
10/26613613601602-0.17%26,300173億3416万-6.08%10.520.7
10/25615615602603-3.37%33,900173億6295万-6.22%10.540.71
10/24619628613624+1.96%26,800179億6763万-3.41%10.910.73
10/23625625612612-2.24%27,200176億2210万-5.41%10.70.72
10/22620631620626+0.64%11,000180億2522万-3.4%10.940.73
10/19626627621622-0.64%17,800179億1005万-4.16%10.870.73
10/18632634626626-0.79%14,100180億2522万-3.69%10.940.73
10/17618631618631+2.44%14,100181億6919万-3.07%11.030.74
10/16611621611616+0.65%24,700177億3728万-5.52%10.770.72
10/15619624611612-0.97%37,900176億2210万-6.28%10.70.72
10/12617623614618+0.65%25,700177億9487万-5.5%10.80.72
10/11617624612614-2.54%36,200176億7969万-6.26%10.730.72
10/10636638628630-0.47%16,500181億4040万-3.96%11.010.74
10/09651651632633-2.76%23,900182億2678万-3.65%11.060.74
10/05653656651651-1.36%19,600187億4508万-1.06%11.380.76
10/04667667654660-0.15%21,500190億423万+0.3%11.540.77
10/03675675660661-2.07%18,900190億3302万+0.61%11.550.77
10/02672678668675+0.6%25,900194億3614万+2.74%11.80.79
10/01672677664671-0.15%28,600193億2097万+2.29%11.730.79
09/28678678668672+0.15%31,600193億4976万+2.75%11.750.79
09/27677678670671-1.47%17,800193億2097万+2.91%11.730.79
09/26672682668681+0.29%21,900196億891万+4.77%11.90.8
09/25669679665679+2.11%47,400195億5132万+4.78%11.870.79
09/21670670662665-0.15%23,900191億4820万+2.94%11.620.78
09/20670670661666-0.3%25,300191億7699万+3.26%11.640.78
09/19666669662668+1.06%23,500192億3458万+3.73%11.680.78
09/18650663649661+1.69%28,200190億3302万+2.8%11.550.77
09/146466596466500%39,500187億1629万+1.25%11.360.76
09/13646651644650+0.15%15,100187億1629万+1.4%11.360.76
09/12648650637649-0.46%14,900186億8749万+1.41%11.340.76
09/11654654647652+0.15%12,500187億7387万+1.72%11.40.76
09/10645653645651+0.46%22,600187億4508万+1.4%11.380.76
09/07632652630648+2.37%35,000186億5870万+0.93%11.330.76
09/06633637631633-0.31%12,200182億2678万-1.4%11.060.74
09/05637642634635-0.94%21,300182億8437万-1.4%11.10.74
09/04641646638641-0.16%14,500184億5714万-0.77%11.20.75
09/03661661640642-3.17%19,900184億8593万-0.93%11.220.75
08/31653663633663+1.22%88,300190億9061万+2%11.590.78
08/30651656647655+1.55%24,400188億6026万+0.61%11.450.77
08/29652655637645-0.31%22,100185億7231万-1.07%11.270.75
08/28658660645647-1.07%22,700186億2990万-0.92%11.310.76
08/27639655639654+2.03%22,300188億3146万+0.15%11.430.77
08/24640644635641+0.16%15,700184億5714万-1.84%11.20.75
08/23623641623640+2.73%32,100184億2834万-2.14%11.190.75
08/22612628612623+0.97%17,100179億3884万-4.74%10.890.73
08/21624627617617-1.59%26,300177億6607万-5.8%10.790.72
08/20635638623627-1.72%29,600180億5402万-4.42%10.960.73
08/17637639633638+1.59%14,300183億7075万-2.89%11.150.75
08/16635635623628-1.57%29,100180億8281万-4.41%10.980.73
08/15637646634638-0.93%29,200183億7075万-2.89%11.150.75
08/14630644630644+2.55%20,400185億4352万-1.98%11.260.75
08/13630635624628-0.95%28,200180億8281万-4.56%10.980.73
08/10635637629634-0.47%34,200182億5558万-3.65%11.080.74
08/09628641624637-4.78%62,100183億4196万-3.34%11.130.75
08/08667684667669+0.45%32,400192億6338万+1.36%11.690.78
08/07654666654666+1.52%14,700191億7699万+1.06%11.640.78
08/06665666656656-0.61%12,200188億8905万-0.46%11.470.77
08/03676676660660-2.22%17,100190億423万-0.15%11.540.77
08/02685688675675-1.6%20,800194億3614万+1.96%11.80.79
08/01696696680686-0.58%23,100197億5288万+3.47%11.990.8
07/31696696679690-0.86%65,200198億6806万+4.07%12.060.81
07/30683696681696+1.31%34,900200億4082万+4.98%12.170.81
07/27689689674687+0.73%59,000197億8167万+3.62%12.010.8
07/26663683663682+3.49%38,300196億3770万+2.87%11.920.8
07/25659663657659+0.3%12,800189億7543万-0.75%11.520.77
07/24655660650657+0.92%12,700189億1785万-1.35%11.480.77
07/23652656648651-0.15%15,200187億4508万-2.54%11.380.76
07/20645652640652+0.46%32,500187億7387万-2.98%11.40.76
07/19656656647649-0.31%20,200186億8749万-3.85%11.340.76
07/18652655647651+0.77%11,200187億4508万-3.98%11.380.76
07/17639652639646+0.78%29,300186億111万-5.14%11.290.76
07/13639646637641+1.58%14,200184億5714万-6.29%11.20.75
07/12636642631631-0.79%26,400181億6919万-8.15%11.030.74
07/11647647631636-2%38,700183億1317万-7.96%11.120.74
07/10650655649649-0.15%24,500186億8749万-6.62%11.340.76
07/09649652647650+0.15%15,000187億1629万-6.74%11.360.76
07/06638650638649+1.72%27,000186億8749万-7.15%11.340.76
07/05658659635638-4.06%35,600183億7075万-8.99%11.150.75
07/04653669653665+1.06%27,600191億4820万-5.41%11.620.78
07/03673677655658-1.94%38,900189億4664万-6.4%11.50.77
07/02698698668671-4.01%37,000193億2097万-4.82%11.730.79
06/29694699685699+1.3%35,700201億2721万-0.99%12.220.82
06/28688690681690+0.44%50,400198億6806万-2.27%12.060.81
06/27688688673687-0.43%49,100197億8167万-2.69%12.010.8
06/26686690681690+0.58%18,300198億6806万-2.27%12.060.81
06/25697698683686-1.58%19,800197億5288万-2.83%11.990.8
06/22687704687697+0.58%44,100200億6962万-1.27%12.180.82
06/21701703690693-1.42%32,100199億5444万-1.7%12.110.81
06/20708715695703-0.57%32,500202億4238万-0.14%12.290.82
06/19715715696707-1.12%46,700203億5756万+0.57%12.360.83
06/18739739713715-3.25%32,500205億8792万+2%12.50.84