株価チャート

2018/05/29~2018/10/19

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
10/191,1391,1511,1321,141-0.7%20,100415億7361万-3.79%9.540.78
10/181,1591,1631,1461,149-0.86%30,900418億6510万-3.28%9.610.79
10/171,1451,1701,1451,159+2.39%25,400422億2946万-2.61%9.690.79
10/161,1401,1531,1321,132-0.88%35,500412億4569万-4.95%9.470.78
10/151,1301,1551,1231,142+0.18%44,100416億1005万-4.27%9.550.78
10/121,1541,1631,1331,140-1.3%40,800415億3718万-4.52%9.530.78
10/111,1601,1771,1201,155-3.02%39,500420億8372万-3.35%9.660.79
10/101,2001,2041,1871,191-0.67%9,400433億9542万-0.33%9.960.82
10/091,2161,2171,1951,199-1.72%37,200436億8691万+0.42%10.030.82
10/051,2341,2371,2201,220-0.89%28,700444億5207万+2.26%10.20.84
10/041,2311,2401,2231,231+0.98%26,500448億5286万+3.45%10.290.84
10/031,2191,2301,2191,219-0.41%24,600444億1563万+2.7%10.190.84
10/021,2261,2391,2231,224-0.16%19,300445億9781万+3.29%10.240.84
10/011,2141,2291,2031,226+0.41%20,200446億7068万+3.72%10.250.84
09/281,2231,2281,2151,221+0.41%16,100444億8850万+3.56%10.210.84
09/271,2281,2331,2101,216-0.98%28,200443億632万+3.4%10.170.83
09/261,2121,2281,1921,228+1.57%46,600447億4356万+4.69%10.270.84
09/251,1951,2091,1941,209+1.34%46,500440億5127万+3.42%10.110.83
09/211,1871,1941,1801,193+0.51%24,600434億6829万+2.32%9.980.82
09/201,1851,1881,1741,187+0.85%29,900432億4968万+1.89%9.930.81
09/191,1721,1841,1691,177+0.68%41,300428億8531万+1.29%9.840.81
09/181,1621,1791,1601,169-0.51%31,900425億9383万+0.78%9.780.8
09/141,1741,1851,1721,175-0.59%33,300428億1244万+1.47%9.830.81
09/131,1771,1961,1711,182+0.42%18,100430億6749万+2.16%9.890.81
09/121,1881,1901,1661,177-0.59%15,300428億8531万+1.82%9.840.81
09/111,1871,1941,1701,184-0.08%19,500431億4037万+2.51%9.90.81
09/101,1931,1941,1791,185-0.08%15,700431億7680万+2.6%9.910.81
09/071,1821,1891,1721,186+0.34%20,100432億1324万+2.77%9.920.81
09/061,1721,1931,1721,182+1.11%36,700430億6749万+2.43%9.890.81
09/051,1681,1841,1681,169+0.43%31,900425億9383万+1.39%9.780.8
09/041,1681,1711,1571,164-0.34%47,700424億1164万+0.87%9.730.8
09/031,1701,1701,1591,168+0.6%22,400425億5739万+1.21%9.770.8
08/311,1501,1701,1501,1610%20,400423億234万+0.61%9.710.8
08/301,1651,1651,1531,1610%23,100423億234万+0.69%9.710.8
08/291,1651,1681,1521,161+0.43%19,200423億234万+0.78%9.710.8
08/281,1651,1671,1451,156-0.34%36,600421億2016万+0.52%9.670.79
08/271,1601,1641,1571,160-0.17%33,300422億6590万+1.05%9.70.8
08/241,1591,1701,1571,162+0.96%17,800423億3877万+1.4%9.720.8
08/231,1501,1551,1441,151+1.23%9,700419億3797万+0.7%9.630.79
08/221,1391,1421,1311,137+0.35%11,000414億2787万-0.35%9.510.78
08/211,1301,1431,1251,133-0.44%17,000412億8212万-0.53%9.480.78
08/201,1431,1471,1341,138-0.44%13,100414億6431万+0.09%9.520.78
08/171,1331,1471,1311,143-0.17%10,100416億4649万+0.7%9.560.78
08/161,1331,1491,1231,145+1.06%21,500417億1936万+0.97%9.580.78
08/151,1241,1381,1221,133+1.34%18,500412億8212万+0.09%9.480.78
08/141,1241,1301,1141,118+0.09%21,600407億3558万-1.24%9.350.77
08/131,1351,1401,1121,117-2.7%28,300406億9915万-1.24%9.340.77
08/101,1601,1611,1451,148-0.43%30,400418億2867万+1.59%9.60.79
08/091,1681,1681,1441,153-1.28%20,400420億1085万+2.31%9.640.79
08/081,1751,1831,1641,168-0.6%20,700425億5739万+3.91%9.770.8
08/071,1461,1751,1401,175+1.91%24,600428億1244万+4.91%9.830.81
08/061,1841,1841,1471,153-2.54%27,500420億1085万+3.41%9.640.79
08/031,1791,1911,1731,183+0.34%32,900431億393万+6.38%9.890.81
08/021,1901,1981,1731,179-0.34%44,600429億5819万+6.5%9.860.81
08/011,1711,1851,1691,183+1.28%42,300431億393万+7.25%9.890.81
07/311,1661,1751,1581,168+0.52%58,500425億5739万+6.28%9.770.8
07/301,1301,1701,1301,162+2.2%54,800423億3877万+6.02%9.720.8
07/271,1231,1381,1121,137-0.09%34,900414億2787万+3.93%9.510.78
07/261,1071,1391,1071,138+2.25%62,000414億6431万+4.21%9.520.78
07/251,1231,1241,1111,113-0.18%11,900405億5340万+2.11%9.310.76
07/241,1091,1231,0961,115+2.01%25,800406億2627万+2.58%9.320.76
07/231,0861,0991,0831,093+0.37%14,600398億2468万+0.74%9.140.75
07/201,0961,1011,0871,089-0.73%15,400396億7894万+0.55%9.110.75
07/191,1031,1031,0971,097+0.27%12,800399億7042万+1.39%9.170.75
07/181,0951,1001,0911,094+0.37%15,500398億6112万+1.2%9.150.75
07/171,0851,0941,0851,090-0.27%27,100397億1537万+0.93%9.120.75
07/131,0961,0981,0821,093-0.27%25,800398億2468万+1.2%9.140.75
07/121,1201,1201,0941,096-1.53%21,600399億3399万+1.48%9.170.75
07/111,1211,1211,1011,113-0.18%26,800405億5340万+3.06%9.310.76
07/101,1201,1231,1091,115+1%57,800406億2627万+3.24%9.320.76
07/091,1021,1061,0791,104+1.28%50,300402億2548万+2.32%9.230.76
07/061,0661,0911,0661,090+2.64%29,500397億1537万+1.11%9.120.75
07/051,0911,0911,0621,062-2.12%42,900386億9516万-1.39%8.880.73
07/041,0671,0881,0601,085+2.17%58,800395億3319万+0.65%9.070.74
07/031,0791,0791,0591,0620%35,800386億9516万-1.48%8.880.73
07/021,0701,0881,0611,062-0.38%32,600386億9516万-1.48%8.880.73
06/291,0591,0691,0531,066+0.09%45,600388億4090万-1.2%8.910.73
06/281,0781,0791,0551,065-1.66%54,400388億447万-1.39%8.910.73
06/271,0901,0901,0671,083-0.28%28,400394億6032万+0.09%9.060.74
06/261,0711,0861,0581,086+0.74%53,800395億6963万+0.18%9.080.74
06/251,1171,1181,0721,078-3.23%53,100392億7814万-0.74%9.020.74
06/221,0901,1141,0731,114+1.92%119,500405億8984万+2.39%9.320.76
06/211,1001,1081,0901,093+0.55%66,100398億2468万+0.37%9.140.75
06/201,0631,0881,0601,087+3.82%94,400396億606万-0.46%9.090.75
06/191,0461,0501,0431,047-0.29%39,800381億4862万-4.38%8.760.72
06/181,0491,0511,0411,050+0.29%50,300382億5793万-4.55%8.780.72
06/151,0731,0741,0431,047-2.15%68,900381億4862万-5.25%8.760.72
06/141,0741,0751,0621,070-0.47%45,300389億8665万-3.6%8.950.73
06/131,0721,0781,0681,075+0.28%58,400391億6883万-3.41%8.990.74
06/121,0931,0961,0661,072-1.74%36,700390億5952万-3.86%8.970.73
06/111,0991,0991,0881,091-0.37%18,400397億5181万-2.42%9.120.75
06/081,0941,1051,0921,095-0.36%25,400398億9755万-2.23%9.160.75
06/071,0921,1031,0921,099+0.73%19,600400億4330万-2.05%9.190.75
06/061,0821,0971,0791,091+0.18%25,400397億5181万-2.76%9.120.75
06/051,1071,1071,0761,089-0.73%17,800396億7894万-2.94%9.110.75
06/041,0761,0971,0761,097+2.43%23,400399億7042万-2.66%9.170.75
06/011,0661,0731,0601,071-0.74%23,900390億2308万-5.31%8.960.73
05/311,0781,0801,0641,079+0.47%35,800393億1457万-5.02%9.020.74
05/301,0651,0861,0541,074-0.09%57,300391億3239万-5.79%8.980.74
05/291,0931,0991,0691,075-1.47%34,900391億6883万-6.11%8.990.74