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
11/052,3882,4382,3712,418+0.21%147,9001382億24万-3.28%9.260.33
11/022,3582,4272,3302,413+1.9%312,3001379億1447万-3.75%9.240.33
11/012,4002,4092,3342,368-0.96%283,1001353億4250万-5.84%9.060.32
10/312,4002,4092,3472,391+1.49%260,7001366億5706万-5.42%9.150.32
10/302,3502,3832,3322,356-0.72%530,8001346億5665万-7.1%9.020.32
10/292,4072,4322,3672,373+0.59%212,7001356億2828万-6.76%9.080.32
10/262,3712,3932,3252,359+0.98%231,1001348億2811万-7.53%9.030.32
10/252,3622,3832,3312,336-3.51%231,9001335億1355万-8.64%8.940.32
10/242,4212,4272,3922,421-1.86%231,6001383億7171万-5.58%9.270.33
10/232,4562,4852,4372,467-1.52%180,0001410億83万-3.82%9.440.33
10/222,4852,5192,4752,505-0.04%174,7001431億7271万-2.26%9.590.34
10/192,5012,5292,4862,506-0.95%164,7001432億2986万-1.99%9.590.34
10/182,5632,5802,5232,530-2.01%298,3001446億158万-0.78%9.680.34
10/172,5672,5942,5382,582+2.1%273,2001475億7363万+1.57%9.880.35
10/162,4892,5512,4722,529+2.97%276,7001445億4442万-0.04%9.680.34
10/152,4402,4732,4262,456+1.07%238,0001403億7212万-2.58%9.40.33
10/122,4302,4442,3722,430-2.76%588,9001388億8610万-3.42%9.30.33
10/112,5002,5372,4782,499-5.05%286,3001428億2978万-0.56%9.570.34
10/102,5932,6522,5782,632+3.38%325,6001504億3137万+4.94%10.080.36
10/092,6152,6342,5202,546-6.22%439,1001455億1605万+1.96%9.750.35
10/052,6692,7492,6682,715-0.15%307,5001551億7521万+9.08%10.390.37
10/042,7002,7302,7002,719+2.72%353,4001554億383万+9.9%10.410.37
10/032,6802,7072,6472,647-0.53%226,6001512億8869万+7.65%10.130.36
10/022,6792,7162,6452,661+1.03%309,2001520億8885万+8.75%10.190.36
10/012,6012,6572,5992,634+1.07%189,0001505億4567万+8.26%10.080.36
09/282,6382,6642,5982,606-0.5%280,5001489億4534万+7.6%9.980.35
09/272,6302,6452,5982,619-1.95%303,9001496億8835万+8.63%10.030.36
09/262,6282,6782,6172,671+2.49%330,7001526億6040万+11.29%10.220.36
09/252,5922,6472,5602,606+1.48%461,2001489億4534万+9.22%9.980.35
09/212,5282,5842,5252,568+1.95%302,2001467億7346万+8.04%9.830.35
09/202,5602,5672,4932,519-0.55%358,7001439億7288万+6.33%9.640.34
09/192,5642,5642,5232,533+1%331,8001447億7304万+7.1%9.70.34
09/182,4532,5152,4392,508+2.74%370,7001433億4417万+6.23%9.60.34
09/142,4042,4532,3892,441+0.99%334,0001395億1480万+3.52%9.340.33
09/132,3802,4352,3772,417+2.46%444,2001381億4309万+2.42%9.250.33
09/122,3622,3802,3132,359+1.33%300,9001348億2811万-0.21%9.030.32
09/112,3102,3362,2822,328+0.43%224,2001330億5631万-2.23%8.910.32
09/102,2882,3262,2792,318+1.27%226,6001324億8477万-3.42%8.870.31
09/072,2862,2912,2342,289-1.04%563,5001308億2728万-5.33%8.760.31
09/062,3082,3342,2922,313-0.56%258,6001321億9899万-5.05%8.850.31
09/052,3412,3582,3172,326-1.44%312,2001329億4200万-5.14%8.90.32
09/042,3652,3742,3422,360+0.04%207,0001348億8527万-4.38%9.030.32
09/032,3682,3792,3512,359-0.3%218,7001348億2811万-4.88%9.030.32
08/312,3702,3852,3492,366+0.85%301,5001352億2820万-5.09%9.060.32
08/302,3782,3862,3292,346+0.04%263,1001340億8510万-6.38%8.980.32
08/292,3362,3482,3232,345+0.51%195,4001340億2794万-6.91%8.980.32
08/282,3582,3582,3212,333-0.47%180,5001333億4209万-7.79%8.930.32
08/272,3142,3522,3032,344+0.86%306,7001339億7079万-7.75%8.970.32
08/242,3612,3732,3202,324-1.02%224,0001328億2769万-8.86%8.90.32
08/232,3902,4042,3472,348+0.26%180,7001341億9941万-8.28%8.990.32
08/222,3562,3632,3242,342+0.6%200,8001338億5648万-8.84%8.970.32
08/212,3702,3702,3072,328-0.51%233,7001330億5631万-9.73%8.910.32
08/202,3502,3652,3242,340-1.18%335,6001337億4217万-9.72%8.960.32
08/172,3702,3862,3132,368-0.08%268,9001353億4250万-9.1%9.060.32
08/162,3502,3912,3032,370-1.58%335,3001354億5681万-9.47%9.070.32
08/152,4302,4522,4002,408-1.43%292,7001376億2870万-8.68%9.220.33
08/142,4252,4482,3902,4430%283,5001396億2911万-7.95%9.350.33
08/132,4862,4942,4352,443-1.73%351,2001396億2911万-8.5%9.350.33
08/102,5142,5372,4512,486-0.92%510,5001420億8677万-7.34%9.520.34
08/092,6752,6782,5012,509-10.01%874,6001434億133万-6.97%9.60.34
08/082,8102,8632,7002,788-0.57%473,4001593億4751万+2.8%10.670.38
08/072,7662,8152,7482,804+1.7%144,3001602億6199万+3.28%10.730.38
08/062,7512,7692,7242,7570%139,4001575億7571万+1.4%10.550.37
08/032,7472,7742,7392,757+1.77%222,9001575億7571万+1.17%10.550.37
08/022,6962,7472,6732,709-0.4%286,6001548億3228万-0.77%10.370.37
08/012,6662,7272,6612,720+2.41%317,6001554億6099万-0.48%10.410.37
07/312,7182,7382,6512,656-1.26%304,8001518億308万-2.71%10.170.36
07/302,6572,7112,6572,690-0.15%230,3001537億4634万-1.5%10.30.37
07/272,7102,7322,6842,694+0.75%169,5001539億7496万-1.35%10.310.37
07/262,6742,6872,6522,674+1.91%153,3001528億3187万-1.98%10.240.36
07/252,6152,6462,6062,624+1.12%256,5001499億7413万-3.85%10.040.36
07/242,5632,6032,5632,595+0.86%171,5001483億1664万-5.01%9.930.35
07/232,5992,6012,5582,5730%263,1001470億5923万-5.96%9.850.35
07/202,5752,5992,5552,573+0.35%359,2001470億5923万-6.27%9.850.35
07/192,6052,6092,5602,564-1.42%494,7001465億4484万-6.9%9.810.35
07/182,5972,6392,5812,601-1.74%319,5001486億5957万-5.83%9.960.35
07/172,6262,6592,5932,647-0.75%235,7001512億8869万-4.44%10.130.36
07/132,6982,7042,6352,667-1.59%244,1001524億3178万-3.96%10.210.36
07/122,7792,7812,6942,710-4.21%245,4001548億8944万-2.66%10.370.37
07/112,8502,8552,8032,829-0.39%174,6001616億9086万+1.43%10.830.38
07/102,8462,9072,8372,840+0.21%284,7001623億1956万+1.79%10.870.39
07/092,8032,8532,7912,834+1.76%189,8001619億7663万+1.65%10.850.38
07/062,8002,8352,7682,785-1.52%248,6001591億7605万-0.11%10.660.38
07/052,8812,8952,8212,828-2.01%199,4001616億3370万+1.43%10.830.38
07/042,9042,9602,8852,886+0.59%345,9001649億4868万+3.59%11.050.39
07/032,8812,9232,8482,869-0.93%224,7001639億7705万+3.35%10.980.39
07/022,8952,9672,8952,896+0.1%339,1001655億2023万+4.62%11.090.39
06/292,8622,8992,8012,893+0.03%238,2001653億4876万+4.74%11.070.39
06/282,8142,9382,8142,892+4.07%619,0001652億9161万+4.78%11.070.39
06/272,7332,7882,7012,779+4.75%339,8001588億3312万+0.54%10.640.38
06/262,6312,6582,5902,653-0.86%207,1001516億3162万-4.5%10.160.36
06/252,6832,7282,6682,676-0.19%516,6001529億4618万-4.46%10.240.36
06/222,5882,6832,5812,681+1.63%503,0001532億3195万-5.03%10.260.36
06/212,6382,6772,6352,638-1.86%224,8001507億7429万-7.31%10.10.36
06/202,6872,7032,6422,688-0.3%225,9001536億3203万-6.21%10.290.36
06/192,7442,7622,6802,696-0.26%467,5001540億8927万-6.55%10.320.37
06/182,7102,7272,6762,703-3.6%261,8001544億8935万-6.83%10.350.37
06/152,7882,8352,7862,804+0.57%248,1001602億6199万-3.81%10.730.38
06/142,7682,7972,7402,788+0.58%243,7001593億4751万-4.42%10.670.38
06/132,7722,7842,7562,772-1.14%287,4001584億3303万-4.94%10.610.38