株価チャート

2018/06/29~2018/11/21

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
11/212,0072,0181,9972,004-0.79%67,000668億5151万+1.42%19.841.22
11/202,0112,0252,0012,020+0.45%85,800673億8526万+2.38%19.991.23
11/192,0052,0161,9962,011+0.05%66,000670億8502万+2.13%19.911.22
11/162,0042,0161,9842,010+0.05%77,500670億5167万+2.34%19.91.22
11/151,9892,0241,9892,009+1.01%74,100670億1831万+2.45%19.891.22
11/142,0072,0151,9841,989-0.9%87,700663億5113万+1.64%19.691.21
11/132,0252,0302,0042,007-2.48%98,300669億5159万+2.61%19.871.22
11/122,0702,0942,0522,058-0.58%142,200686億5290万+5.38%20.371.25
11/092,0622,0792,0492,070+0.39%122,600690億5321万+6.26%20.491.26
11/082,0352,0682,0352,062+1.38%101,000687億8634万+6.07%20.411.25
11/072,0542,0792,0272,034-1.41%105,000678億5228万+4.9%20.131.23
11/062,0152,0862,0152,063+2.59%285,000688億1969万+6.56%20.421.25
11/051,9502,0341,9502,011+4.58%378,400670億8502万+4.09%19.911.22
11/021,9101,9311,9061,923+0.89%86,900641億4943万-0.31%19.031.17
11/011,9121,9321,8991,906-1.09%212,500635億8233万-1.19%18.871.16
10/311,9171,9401,9111,927+0.63%94,300642億8287万-0.21%19.071.17
10/301,9281,9291,9061,915-0.67%119,000638億8256万-0.93%18.961.16
10/291,9001,9391,8921,928+0.89%146,700643億1622万-0.36%19.081.17
10/261,9181,9191,9041,911+0.53%80,000637億4912万-1.24%18.921.16
10/251,9101,9111,8961,901-1.25%100,800634億1553万-1.81%18.821.15
10/241,9161,9331,9141,925+0.68%49,800642億1615万-0.67%19.051.17
10/231,9411,9411,9121,912-1.49%61,700637億8248万-1.34%18.931.16
10/221,9331,9491,9271,941+0.41%41,700647億4989万+0.21%19.211.18
10/191,9201,9361,9201,933-0.15%48,600644億8302万-0.15%19.131.17
10/181,9221,9441,9161,936+0.05%50,900645億8310万+0.05%19.161.17
10/171,9121,9361,9081,935+1.68%63,000645億4974万+0.05%19.151.17
10/161,9001,9091,8921,903+0.16%108,100634億8225万-1.55%18.841.15
10/151,9211,9261,9001,900-0.89%123,600633億8217万-1.71%18.811.15
10/121,9151,9301,9131,917-0.57%91,900639億4927万-0.88%18.971.16
10/111,9271,9311,9151,928-0.77%113,700643億1622万-0.31%19.081.17
10/101,9461,9551,9381,943+0.21%53,500648億1661万+0.41%19.231.18
10/091,9471,9571,9381,939-0.41%72,200646億8317万+0.31%19.191.18
10/051,9481,9551,9401,947-0.05%43,500649億5005万+0.78%19.271.18
10/041,9531,9531,9381,948-0.05%51,100649億8340万+0.88%19.281.18
10/031,9601,9771,9491,949-0.2%77,400650億1676万+1.04%19.291.18
10/021,9601,9631,9461,953-0.2%44,600651億5020万+1.3%19.331.18
10/011,9431,9611,9361,957+0.82%59,100652億8364万+1.61%19.371.19
09/281,9701,9701,9371,941+0.26%49,200647億4989万+0.83%19.211.18
09/271,9601,9611,9321,936-1.27%51,700645億8310万+0.62%19.161.17
09/261,9581,9631,9411,961-0.51%52,500654億1707万+1.98%19.411.19
09/251,9581,9741,9531,971+0.97%119,800657億5066万+2.6%19.511.2
09/211,9441,9541,9381,952+0.88%75,100651億1684万+1.72%19.321.18
09/201,9371,9441,9281,935-0.21%53,700645億4974万+0.94%19.151.17
09/191,9431,9441,9331,939-0.1%67,800646億8317万+1.2%19.191.18
09/181,9281,9481,9241,941+0.99%61,300647億4989万+1.36%19.211.18
09/141,9081,9331,9081,922+0.73%134,300641億1607万+0.47%19.021.17
09/131,9071,9221,9011,908+0.05%91,700636億4904万-0.26%18.891.16
09/121,9071,9091,9001,907-0.21%95,600636億1568万-0.31%18.881.16
09/111,9191,9261,9081,911+0.1%60,100637億4912万-0.16%18.921.16
09/101,9131,9171,9071,9090%57,600636億8240万-0.31%18.91.16
09/071,9091,9161,9021,909-0.16%55,600636億8240万-0.26%18.91.16
09/061,9061,9281,9031,912+0.31%99,500637億8248万-0.1%18.931.16
09/051,9201,9201,9061,906-0.99%102,500635億8233万-0.52%18.871.16
09/041,9511,9541,9241,925-1.23%53,600642億1615万+0.31%19.051.17
09/031,9301,9781,9261,949+2.2%252,900650億1676万+1.46%19.291.18
08/311,9171,9171,9071,907-0.47%64,300636億1568万-0.88%18.881.16
08/301,9211,9211,9111,916+0.26%64,500639億1592万-0.62%18.971.16
08/291,9101,9211,9101,911+0.05%37,700637億4912万-1.04%18.921.16
08/281,9221,9221,9071,910-0.21%75,800637億1576万-1.29%18.911.16
08/271,9151,9221,9131,914+0.16%36,400638億4920万-1.24%18.951.16
08/241,9251,9311,9111,911-0.42%60,300637億4912万-1.55%18.921.16
08/231,9171,9241,9151,9190%49,300640億1599万-1.29%18.991.16
08/221,9071,9201,9031,919+0.63%49,000640億1599万-1.39%18.991.16
08/211,9051,9251,8971,907+0.1%62,800636億1568万-2.1%18.881.16
08/201,9121,9151,9041,905-0.73%56,100635億4897万-2.36%18.861.16
08/171,9101,9311,9061,919+0.05%52,000640億1599万-1.69%18.991.16
08/161,9101,9281,9061,918+0.42%108,800639億8263万-1.74%18.981.16
08/151,9111,9261,9091,910-0.05%59,600637億1576万-2.2%18.911.16
08/141,8971,9141,8941,911+1.06%110,900637億4912万-2.25%18.921.16
08/131,9081,9111,8911,891-1.15%160,400630億8194万-3.37%18.721.15
08/101,9191,9271,9101,913-0.16%65,400638億1584万-2.45%18.941.16
08/091,9201,9261,9111,916-0.47%43,800639億1592万-2.49%18.971.16
08/081,9261,9351,9221,925-0.41%51,800642億1615万-2.23%19.051.17
08/071,9061,9431,9011,933+1.52%141,500644億8302万-1.93%19.131.17
08/061,9121,9211,9011,904+0.21%91,900635億1561万-3.35%18.851.15
08/031,9501,9501,8961,900-3.46%441,500633億8217万-3.7%18.811.15
08/021,9701,9861,9661,968-0.2%111,300656億5059万-0.3%19.481.19
08/011,9961,9961,9711,972-0.7%121,400657億8402万-0.1%19.521.2
07/312,0002,0001,9801,986-0.95%150,600662億5105万+0.61%19.661.2
07/302,0002,0071,9872,005-0.25%52,100668億8487万+1.73%19.851.22
07/272,0182,0181,9952,010+0.3%56,300670億5167万+2.08%19.91.22
07/262,0052,0091,9942,004+0.5%51,200668億5151万+1.88%19.841.22
07/252,0052,0061,9911,994-0.6%37,500665億1792万+1.42%19.741.21
07/241,9992,0101,9912,006+1.06%50,100669億1823万+2.19%19.861.22
07/231,9751,9941,9731,985+0.25%45,000662億1769万+1.22%19.651.2
07/201,9731,9851,9681,980+0.46%51,200660億5089万+0.97%19.61.2
07/191,9661,9741,9601,971+0.25%48,800657億5066万+0.46%19.511.2
07/181,9801,9891,9581,966-0.35%68,000655億8387万+0.15%19.461.19
07/171,9401,9781,9401,973+1.7%78,700658億1738万+0.41%19.531.2
07/131,9321,9411,9251,940+0.52%69,100647億1653万-1.37%19.21.18
07/121,9601,9611,9281,930-0.52%54,300643億8294万-2.03%19.11.17
07/111,9481,9491,9311,940-0.61%66,300647億1653万-1.72%19.21.18
07/101,9521,9691,9521,952-0.71%53,500651億1684万-1.26%19.321.18
07/091,9811,9831,9531,966-1.31%66,200655億8387万-0.71%19.461.19
07/062,0092,0371,9871,992-0.55%125,500664億5120万+0.45%19.721.21
07/052,0172,0371,9982,003-0.69%90,400668億1815万+0.91%19.831.21
07/041,9792,0211,9732,017+1.82%117,900672億8518万+1.56%19.961.22
07/031,9521,9811,9331,981+3.5%153,300660億8425万-0.25%19.611.2
07/021,9651,9671,9111,914-3.19%168,900638億4920万-3.72%18.951.16
06/291,9281,9961,9121,977+2.54%245,000659億5082万-0.85%19.571.2