株価チャート

2018/06/13~2018/11/05

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
11/05295298294294-1.34%15,40076億5923万-5.47%34.391.56
11/02296300296298+0.34%26,50077億6344万-4.79%34.851.58
11/01294304294297-1.66%20,60077億3739万-5.41%34.741.58
10/31297302296302+3.78%19,20078億6765万-4.13%35.321.61
10/30280294278291+1.75%27,10075億8108万-7.62%34.041.55
10/29298299285286-2.72%47,90074億5082万-9.49%33.451.52
10/26306309293294-2.65%79,70076億5923万-7.26%34.391.56
10/25324324300302-7.65%94,60078億6765万-5.03%35.321.61
10/243333353243270%67,80085億1894万+2.83%38.251.74
10/23323330323327+1.24%53,80085億1894万+2.83%38.251.74
10/22317325316323+1.89%24,50084億1474万+1.89%37.781.72
10/19315321312317-1.25%30,40082億5843万0%37.081.69
10/18312325312321+2.23%53,00083億6263万+1.26%37.541.71
10/17308318306314+2.95%50,00081億8027万-0.95%36.731.67
10/163083083013050%37,20079億4580万-3.79%35.671.62
10/15313313305305-0.65%18,10079億4580万-4.09%35.671.62
10/12316316303307+2.33%39,20079億9791万-3.76%35.911.63
10/11304304298300-2.28%59,50078億1554万-5.96%35.091.59
10/10312313306307-1.6%49,70079億9791万-4.06%35.911.63
10/09317318309312-1.27%52,50081億2817万-2.8%36.491.66
10/05322339316316-3.95%140,60082億3237万-1.86%36.961.68
10/04340340320329-2.08%91,50085億7105万+2.17%38.481.75
10/03339343331336+0.6%37,00087億5341万+4.35%39.31.79
10/02334345327334-0.3%70,20087億131万+4.05%39.071.78
10/013273393273350%112,70087億2736万+4.69%39.181.78
09/28319396316335+4.36%1,658,80087億2736万+5.02%39.181.78
09/27325326318321-0.31%35,20083億6263万+0.94%37.541.71
09/26311323311322+3.21%54,60083億8868万+1.58%37.661.71
09/25311315310312-0.95%22,80081億2817万-1.58%36.491.66
09/21314316312315+0.96%11,70082億632万-0.32%36.841.67
09/20314318312312-1.27%27,50081億2817万-1.27%36.491.66
09/19310318308316+1.94%18,10082億3237万0%36.961.68
09/18308312307310-1.27%53,90080億7606万-2.21%36.261.65
09/14305314305314+1.62%30,70081億8027万-1.26%36.731.67
09/13310313302309-1.28%40,50080億5001万-3.13%36.141.64
09/12324324313313-2.19%16,10081億5422万-2.49%36.611.66
09/11321322316320-0.62%13,40083億3658万-0.93%37.431.7
09/103243243193220%8,90083億8868万-0.92%37.661.71
09/073303303193220%36,30083億8868万-1.23%37.661.71
09/06325325319322-0.92%8,40083億8868万-1.53%37.661.71
09/05318328318325+1.88%17,80084億6684万-1.22%38.011.73
09/04325325319319-2.15%21,80083億1053万-3.33%37.311.7
09/03328330326326-0.61%16,70084億9289万-2.1%38.131.73
08/31331331327328-0.61%5,30085億4500万-2.09%38.361.74
08/30327331327330+0.61%17,90085億9710万-2.08%38.61.75
08/29318335317328+4.13%90,30085億4500万-3.24%38.361.74
08/28319320314315-0.63%36,10082億632万-7.62%36.841.67
08/27309319309317+0.32%53,70082億5843万-7.58%37.081.69
08/24312316310316+1.28%33,60082億3237万-8.41%36.961.68
08/23309313306312+2.97%11,90081億2817万-10.09%36.491.66
08/22310310303303+0.33%20,40078億9370万-12.93%35.441.61
08/21306307302302-1.63%21,70078億6765万-13.47%35.321.61
08/203033103033070%15,40079億9791万-12.54%35.911.63
08/17300308296307+1.66%71,60079億9791万-12.78%35.911.63
08/16315316302302-2.27%54,00078億6765万-14.45%35.321.61
08/15315320305309-9.38%151,10080億5001万-12.96%36.141.64
08/14333341333341+1.19%25,90088億8367万-4.21%39.881.81
08/13352352336337-4.53%39,00087億7946万-5.34%39.421.79
08/10359359353353-1.12%10,40091億9629万-0.56%41.291.88
08/09358358354357-0.28%9,10093億50万+0.85%41.761.9
08/083573593553580%9,10093億2655万+1.42%41.871.9
08/07355359352358+1.13%15,90093億2655万+1.7%41.871.9
08/06355362353354-0.84%30,70092億2234万+0.57%41.41.88
08/03359365355357-0.56%45,40093億50万+1.42%41.761.9
08/02364370358359-1.37%54,60093億5260万+1.99%41.991.91
08/01377379363364-3.7%104,10094億8286万+3.41%42.571.93
07/31377384376378-0.53%33,80098億4759万+7.69%44.212.01
07/30392393378380-1.81%95,40098億9969万+8.57%44.452.02
07/27378389375387+1.04%68,600100億8205万+10.89%45.262.06
07/26376387372383+3.23%109,60099億7785万+10.06%44.82.04
07/25373376371371-0.54%23,10096億6522万+6.92%43.391.97
07/24374380370373+1.36%85,50097億1733万+7.49%43.631.98
07/23360382357368+6.98%146,90095億8707万+5.75%43.041.96
07/20341347340344+0.88%19,00089億6183万-1.15%40.231.83
07/19340342339341-0.29%10,40088億8367万-2.57%39.881.81
07/18344344338342+1.48%8,30089億972万-2.84%401.82
07/17340342336337-0.59%24,20087億7946万-4.53%39.421.79
07/13336343335339+0.89%25,40088億3157万-4.51%39.651.8
07/12337343336336-0.3%11,00087億5341万-5.88%39.31.79
07/11344344334337-2.03%31,70087億7946万-6.13%39.421.79
07/10348352341344+1.18%27,00089億6183万-4.44%40.231.83
07/09326342325340+4.29%25,00088億5762万-5.82%39.771.81
07/06319327319326+2.52%32,90084億9289万-10.19%38.131.73
07/05334336318318-4.22%102,90082億8448万-12.88%37.191.69
07/04338338331332-2.35%48,70086億4920万-9.78%38.831.76
07/03358358336340-3.41%71,90088億5762万-8.11%39.771.81
07/02363364352352-2.22%40,00091億7024万-5.12%41.171.87
06/29346371345360+4.35%64,20093億7865万-3.49%42.111.91
06/28352354343345-3.36%68,40089億8788万-7.75%40.351.83
06/27343412343357+4.08%548,60093億50万-5.05%41.761.9
06/26344346341343-2%58,50089億3577万-9.02%40.121.82
06/25360360349350-2.51%44,90091億1814万-7.65%40.941.86
06/22363364355359-1.64%49,50093億5260万-5.53%41.991.91
06/21374374364365-0.27%25,60095億891万-4.2%42.691.94
06/20369371362366-1.08%38,80095億3497万-4.19%42.811.95
06/19381381368370-2.12%57,40096億3917万-3.39%43.281.97
06/18384384377378-1.05%29,70098億4759万-1.56%44.212.01
06/15385386381382-0.52%16,50099億5179万-0.78%44.682.03
06/14385388384384-0.78%18,100100億390万-0.52%44.912.04
06/13388389385387-0.51%12,400100億8205万0%45.262.06