株価チャート

2018/06/25~2018/11/15

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
11/15211211194196-7.98%66,80023億2390万-21.91%-4.62
11/14219219208213-2.29%42,00025億2547万-16.47%-5.02
11/13218220217218-0.91%17,90025億8475万-15.5%-5.14
11/12225225218220-3.08%34,60026億846万-15.38%-5.19
11/09222227220227+2.25%34,20026億9146万-13.69%-5.35
11/08221224220222+0.91%15,70026億3218万-16.23%-5.23
11/07220223219220+0.92%17,20026億846万-17.91%-5.19
11/06223223218218-1.36%31,80025億8475万-19.56%-5.14
11/05224225220221-1.34%18,30026億2032万-19.34%-5.21
11/02224228217224+0.9%30,30026億5589万-19.42%-5.28
11/01240242218222-7.5%91,20026億3218万-21.28%-5.23
10/31251264231240-14.29%138,30028億4560万-16.08%-5.66
10/30272280268280+2.94%17,00033億1986万-2.78%-6.6
10/29269283269272+2.26%24,00032億2501万-5.88%-6.41
10/26270274266266-0.75%9,90031億5387万-8.28%-6.27
10/25273275268268-4.63%28,70031億7758万-7.9%-6.32
10/24282286278281-0.71%13,50033億3172万-3.1%-6.62
10/23288288283283-1.39%6,20033億5543万-2.41%-6.67
10/22286287283287+1.41%4,90034億286万-0.69%-6.76
10/19288288282283-2.08%3,00033億5543万-1.74%-6.67
10/18288289285289+1.4%12,30034億2657万+0.35%-6.81
10/17284289283285+1.42%9,20033億7915万-0.7%-6.72
10/16282287281281-0.35%6,60033億3172万-1.75%-6.62
10/15288288282282-2.08%7,90033億4358万-1.4%-6.65
10/12272288272288+3.97%20,20034億1472万+1.05%-6.79
10/11280282270277-4.48%42,10032億8429万-2.46%-6.53
10/10289290282290+2.47%33,20034億3843万+2.11%-6.83
10/09283283281283+0.35%13,30033億5543万0%-6.67
10/05288289282282-3.42%19,70033億4358万-0.35%-6.65
10/04290294286292-0.68%31,60034億6214万+3.18%-6.88
10/03291295283294+0.68%46,60034億8586万+4.26%-6.93
10/02298298292292-2.01%48,30034億6214万+3.91%-6.88
10/01305305296298-4.79%49,10035億3328万+6.05%-7.02
09/28321323304313-3.4%53,10037億1113万+11.79%-7.38
09/27315330312324+2.21%67,80038億4156万+16.55%-7.64
09/26301317301317+5.32%55,70037億5856万+14.86%-7.47
09/25299318296301+0.33%111,40035億6885万+9.85%-7.09
09/21292300289300+3.81%59,10035億5700万+9.89%-7.07
09/20288305286289+1.05%75,40034億2657万+6.25%-6.81
09/19266290266286+7.92%115,60033億9100万+5.15%-6.74
09/182642672642650%16,70031億4201万-2.21%-6.25
09/14262266262265+0.38%15,80031億4201万-2.21%-6.25
09/13269271264264-2.22%5,00031億3016万-2.94%-6.22
09/12270270267270+0.37%5,80032億130万-1.1%-6.36
09/11273274264269-2.18%7,60031億8944万-1.47%-6.34
09/10267299262275+4.56%125,80032億6058万+0.73%-6.48
09/07262263260263+1.15%42,20031億1830万-3.66%-6.2
09/06270270259260-4.06%18,60030億8273万-4.76%-6.13
09/05268275266271+1.5%2,60032億1315万-1.09%-6.39
09/04267270267267-1.11%9,10031億6573万-2.2%-6.29
09/03273273270270-1.82%11,40032億130万-1.1%-6.36
08/31272275270275+0.73%6,80032億6058万+0.73%-6.48
08/30275275272273-0.73%4,80032億3687万0%-6.43
08/292732752732750%2,10032億6058万+0.73%-6.48
08/28277277273275-0.36%1,50032億6058万+1.1%-6.48
08/27275276272276+0.73%3,50032億7244万+1.85%-6.5
08/242762762722740%4,00032億4872万+1.11%-6.46
08/23270274270274+1.48%4,60032億4872万+1.11%-6.46
08/22272279270270-1.1%7,30032億130万0%-6.36
08/21275275273273-0.73%1,30032億3687万+1.11%-6.43
08/20274275274275-0.36%40032億6058万+1.85%-6.48
08/17278281275276+0.36%12,30032億7244万+2.22%-6.5
08/162752752742750%3,30032億6058万+1.85%-6.48
08/15275275274275+0.36%2,30032億6058万+1.85%-6.48
08/14273279273274+0.37%5,20032億4872万+1.48%-6.46
08/13278278271273-1.44%13,10032億3687万+1.11%-6.43
08/10282286277277-1.42%16,40032億8429万+2.59%-6.53
08/09275281274281+1.44%8,70033億3172万+4.07%-6.62
08/08278280274277+1.47%12,00032億8429万+2.59%-6.53
08/07279280272273-1.8%22,10032億3687万+1.49%-6.43
08/06269278269278+3.73%13,10032億9615万+3.35%-6.55
08/03267270267268+0.37%6,40031億7758万-0.74%-6.32
08/02265270265267+1.52%22,00031億6573万-1.11%-6.29
08/01269269263263-2.59%11,00031億1830万-2.95%-6.2
07/31268270267270+0.75%11,20032億130万-0.74%-6.36
07/30267268265268+1.13%13,20031億7758万-1.47%-6.32
07/27261266261265+0.76%11,90031億4201万-2.93%-6.25
07/26260264260263+1.15%9,10031億1830万-4.36%-6.2
07/25262268259260-0.38%32,30030億8273万-6.47%-6.13
07/24265266260261-1.14%19,90030億9459万-7.12%-6.15
07/23266266263264-0.38%9,50031億3016万-7.04%-6.22
07/20267268264265-0.75%17,70031億4201万-7.34%-6.25
07/192672702662670%8,00031億6573万-7.61%-6.29
07/18270270266267-1.84%16,80031億6573万-8.56%-6.29
07/172712732692720%22,70032億2501万-7.48%-6.41
07/13274274270272+0.74%9,20032億2501万-8.42%-6.41
07/12272274270270-0.74%11,00032億130万-9.7%-6.36
07/11271275271272+0.37%2,50032億2501万-9.93%-6.41
07/10274277271271-1.81%22,80032億1315万-10.86%-6.39
07/09275277275276-0.72%10,80032億7244万-10.1%-6.5
07/06277278272278+0.72%6,90032億9615万-10.03%-6.55
07/052772792742760%9,90032億7244万-11.25%-6.5
07/04273278272276+1.47%7,30032億7244万-12.1%-6.5
07/03273280271272-0.37%11,80032億2501万-13.92%-6.41
07/02282283273273-3.19%30,30032億3687万-14.42%-6.43
06/29286286281282-0.7%10,80033億4358万-12.42%-6.65
06/28287288282284-0.35%5,30033億6729万-12.62%-6.69
06/27288291285285-0.7%7,70033億7915万-13.11%-6.72
06/26289293285287+1.41%8,50034億286万-13.29%-6.76
06/25292301280283-3.41%58,20033億5543万-15.02%-6.67