株価チャート

2018/06/08~2018/10/31

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
10/311,1331,1411,0911,130-4.07%66,900156億7140万-2.75%11.641.58
10/301,0981,1781,0981,178+6.13%49,400163億3709万+1.2%12.131.65
10/291,0851,1301,0831,110+2.21%23,300153億9403万-4.72%11.431.56
10/261,1081,1081,0691,086+0.56%59,700150億6119万-7.02%11.181.52
10/251,1001,1091,0731,080-3.74%38,200149億7798万-7.77%11.121.51
10/241,1171,1251,1061,122+0.54%17,400155億6045万-4.35%11.551.57
10/231,1291,1351,1161,116-1.15%18,400154億7724万-4.78%11.491.56
10/221,1211,1421,1161,129+0.44%13,300156億5753万-3.67%11.631.58
10/191,1401,1401,1231,124-1.83%12,900155億8819万-4.01%11.571.58
10/181,1451,1511,1381,145+0.88%9,300158億7943万-2.05%11.791.61
10/171,1151,1391,1151,135+2.07%11,900157億4074万-2.74%11.691.59
10/161,1151,1211,1071,112-0.18%15,500154億2177万-4.63%11.451.56
10/151,1561,1561,1141,114-3.97%25,800154億4950万-4.46%11.471.56
10/121,1611,1671,1521,160-0.43%14,300160億8746万-0.68%11.941.63
10/111,1531,1901,1441,165-3.8%32,300161億5680万-0.34%121.63
10/101,2101,2161,1971,211+1%6,500167億9475万+3.5%12.471.7
10/091,2151,2151,1931,199-1.88%16,900166億2833万+2.13%12.351.68
10/051,2381,2381,2121,222-1.45%10,300169億4730万+3.82%12.581.71
10/041,2061,2451,2061,240+2.82%18,200171億9694万+5.08%12.771.74
10/031,2151,2201,2021,206-0.74%22,600167億2541万+2.03%12.421.69
10/021,2181,2241,2041,215-0.08%27,100168億5022万+2.53%12.511.7
10/011,2151,2281,2121,216+0.16%17,600168億6409万+2.53%12.521.7
09/281,2031,2161,2011,214+1%20,800168億3635万+2.27%12.51.7
09/271,2091,2141,2021,202-0.58%16,700166億6993万+1.18%12.381.69
09/261,1991,2091,1931,209+0.75%15,000167億6701万+1.6%12.451.7
09/251,1851,2001,1791,200+0.93%29,100166億4220万+0.76%12.361.68
09/211,1831,1901,1721,189+0.08%34,300164億8964万-0.34%12.241.67
09/201,1551,1881,1551,188+2.86%36,400164億7577万-0.67%12.231.67
09/191,1401,1551,1351,155+1.94%29,900160億1811万-3.67%11.891.62
09/181,1001,1351,1001,133+2.16%22,800157億1301万-5.9%11.671.59
09/141,0951,1171,0911,109+1.09%22,600153億8016万-8.35%11.421.55
09/131,1231,1261,0921,097-2.32%20,100152億1374万-10.01%11.31.54
09/121,0751,1251,0731,123+4.27%44,000155億7432万-8.48%11.561.57
09/111,0751,0831,0751,077-0.65%24,100149億3637万-12.79%11.091.51
09/101,1001,1001,0751,084-2.43%52,200150億3345万-12.93%11.161.52
09/071,1081,1111,1011,111-0.98%39,200154億790万-11.4%11.441.56
09/061,1351,1351,1121,122-2.26%34,900155億6045万-11.16%11.551.57
09/051,1681,1741,1401,148-2.55%60,600159億2103万-9.75%11.821.61
09/041,1871,1901,1701,178-2%72,600163億3709万-7.97%12.131.65
09/031,1011,2311,1001,202-7.54%280,000166億6993万-6.6%12.381.69
08/311,2971,3091,2951,300+0.62%8,400180億2905万+0.46%13.391.82
08/301,3111,3111,2861,292-0.39%11,400179億1810万-0.62%13.31.81
08/291,2941,3011,2861,297+1.09%6,600179億8744万-0.69%13.351.82
08/281,2821,2881,2651,283+1.02%8,800177億9328万-2.06%13.211.8
08/271,2571,2701,2491,270+2.09%10,400176億1299万-3.5%13.081.78
08/241,2671,2671,2391,244-1.27%16,700172億5241万-5.9%12.811.74
08/231,2371,2631,2311,260+2.27%11,400174億7431万-5.26%12.971.77
08/221,2231,2421,2231,232-0.81%22,800170億8599万-7.85%12.691.73
08/211,2601,2601,2361,242+0.65%13,300172億2467万-7.59%12.791.74
08/201,2611,2621,2301,234-1.67%11,500171億1372万-8.59%12.711.73
08/171,2591,2651,2551,255+0.16%8,100174億496万-7.31%12.921.76
08/161,2611,2681,2531,253-1.03%13,200173億7723万-7.66%12.91.76
08/151,2871,2931,2621,266-1.63%15,600175億5752万-6.91%13.041.77
08/141,2731,2921,2721,287+0.16%10,300178億4875万-5.58%13.251.8
08/131,3121,3181,2621,285-3.09%30,700178億2102万-5.93%13.231.8
08/101,3241,3291,3161,326+1.14%8,600183億8963万-3%13.651.86
08/091,3241,3271,3071,311-0.98%8,000181億8160万-4.03%13.51.84
08/081,3251,3381,3181,324-0.08%19,400183億6189万-3.15%13.631.86
08/071,3031,3271,3031,325+1.77%7,400183億7576万-3.07%13.641.86
08/061,3231,3241,3021,302-1.96%12,200180億5678万-4.89%13.411.83
08/031,3521,3591,3251,328-1.78%16,500184億1736万-3.21%13.671.86
08/021,3601,3621,3461,352+0.07%12,500187億5021万-1.67%13.921.9
08/011,3691,3691,3431,351-1.03%17,200187億3634万-1.89%13.911.89
07/311,3821,4051,3601,365-0.87%26,000189億3050万-1.16%14.061.91
07/301,4311,4351,3771,377-4.9%73,100190億9692万-0.51%14.181.93
07/271,4331,4571,4221,448+1.05%16,200200億8158万+4.4%14.912.03
07/261,4001,4391,4001,433+2.21%10,300198億7356万+3.24%14.762.01
07/251,4221,4221,4011,402-1.54%9,800194億4363万+0.94%14.441.97
07/241,4341,4431,4181,424-0.63%8,700197億4874万+2.23%14.662
07/231,4061,4451,4061,433-0.21%15,400198億7356万+2.72%14.762.01
07/201,4321,4531,4231,436+0.07%23,100199億1516万+2.79%14.792.01
07/191,4111,4391,4111,435+1.41%11,400199億129万+2.57%14.782.01
07/181,3711,4191,3691,415+3.21%16,700196億2392万+1%14.571.98
07/171,3431,3941,3431,371+2.08%13,500190億1371万-2.35%14.121.92
07/131,3391,3481,3381,343+0.98%6,100186億2539万-4.68%13.831.88
07/121,3391,3431,3261,330-0.08%7,300184億4510万-5.87%13.691.86
07/111,3361,3481,3281,331-0.6%12,700184億5897万-6.14%13.711.87
07/101,3671,3691,3391,339-1.83%15,900185億6992万-5.9%13.791.88
07/091,3341,3661,3231,364+3.41%17,100189億1663万-4.35%14.041.91
07/061,3011,3241,3011,319+1.46%7,800182億9255万-7.63%13.581.85
07/051,3181,3201,3001,300-1.59%11,100180億2905万-9.15%13.391.82
07/041,3311,3331,3161,321-1.34%11,500183億2028万-8.01%13.61.85
07/031,3571,3621,3341,339-1.76%16,800185億6992万-6.95%13.791.88
07/021,3941,3941,3611,363-1.37%20,100189億276万-5.54%14.031.91
06/291,4001,4001,3711,382-1.57%18,600191億6626万-4.36%14.231.94
06/281,4081,4091,4001,404+0.29%14,500194億7137万-2.97%14.461.97
06/271,4171,4291,4001,400-3.65%63,300194億1590万-3.31%14.421.96
06/261,4451,4591,4371,453+0.55%35,400201億5093万+0.21%14.962.04
06/251,4681,4691,4451,445-0.82%21,700200億3998万-0.34%14.882.03
06/221,4751,4751,4501,457-0.34%33,800202億640万+0.48%152.04
06/211,4671,4751,4601,462-0.2%10,600202億7574万+0.9%15.052.05
06/201,4731,4741,4481,465-1.21%25,900203億1735万+1.17%15.082.05
06/191,4821,4881,4661,483+0.34%15,400205億6698万+2.56%15.272.08
06/181,4751,4871,4731,478-0.07%8,900204億9764万+2.43%15.222.07
06/151,4761,4851,4761,479-0.67%14,100205億1151万+2.42%15.232.07
06/141,4901,4931,4841,489-0.4%11,800206億5019万+2.97%15.332.09
06/131,4991,5001,4891,495-0.2%10,600207億3340万+3.32%15.392.1
06/121,4821,5061,4791,498+1.28%24,700207億7501万+3.52%15.422.1
06/111,4621,4801,4621,479+1.3%15,400205億1151万+2.14%15.232.07
06/081,4451,4621,4451,460+0.34%21,300202億4801万+0.83%15.032.05