株価チャート

2018/06/07～2018/10/30

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
10/301,9852,0421,9802,033+2.42%878,1004478億3505万-5.22%31.971.38
10/291,9982,0271,9731,985-0.4%482,1004372億6147万-7.93%31.221.35
10/262,0132,0441,9821,993-1.04%521,4004390億2373万-8.03%31.341.36
10/252,0202,0452,0092,014-2.42%454,6004436億4968万-7.66%31.671.37
10/242,0702,0862,0552,064+0.98%534,5004546億6382万-5.75%32.461.4
10/232,0982,1012,0432,044-3.63%504,4004502億5816万-6.92%32.141.39
10/222,0812,1292,0802,121+0.62%427,9004672億1994万-3.72%33.351.44
10/192,1002,1232,0862,108+0.86%445,7004643億5626万-4.4%33.151.43
10/182,1032,1102,0842,090-0.62%349,1004603億9117万-5.34%32.871.42
10/172,0892,1242,0852,103+1.45%436,5004632億5485万-4.88%33.071.43
10/162,0502,0732,0492,073+1.17%569,2004566億4636万-6.33%32.61.41
10/152,1002,1102,0482,049-3.49%759,8004513億5958万-7.49%32.221.39
10/122,1312,1452,1142,123-0.38%536,0004676億6051万-4.28%33.391.44
10/112,1362,1862,1142,131-2.11%911,4004694億2277万-3.97%33.511.45
10/102,1342,1862,1302,177-0.27%582,0004795億5578万-2.03%34.241.48
10/092,2002,2192,1772,183-1%645,0004808億7748万-1.71%34.331.48
10/052,1842,2182,1822,205+0.32%484,5004857億2370万-0.85%34.681.5
10/042,2322,2422,1782,198-1.52%744,6004841億8172万-1.17%34.571.49
10/032,2842,2892,2252,232-3%633,6004916億7134万+0.27%35.11.52
10/022,2702,3152,2622,301+1.41%393,4005068億7086万+3.37%36.191.56
10/012,2752,2992,2652,269-0.22%487,2004998億2180万+2.16%35.681.54
09/282,2712,2852,2462,274+0.75%692,6005009億2322万+2.57%35.761.55
09/272,2812,2922,2442,257-1.83%680,1004971億7841万+2.03%35.491.53
09/262,3102,3102,2472,299-0.39%678,7005064億3029万+4.17%36.151.56
09/252,2742,3092,2602,308+0.92%540,8005084億1284万+4.91%36.31.57
09/212,2852,3092,2642,287+0.53%603,5005037億8690万+4.19%35.971.56
09/202,3312,3352,2732,275-2.32%617,1005011億4350万+3.88%35.781.55
09/192,2772,3332,2572,329+3.05%770,1005130億3878万+6.54%36.631.58
09/182,2042,2662,1892,260+2.36%538,7004978億3926万+3.67%35.541.54
09/142,2142,2362,1992,208-0.27%564,4004863億8455万+1.47%34.721.5
09/132,1972,2272,1972,214+1.47%334,8004877億625万+1.7%34.821.51
09/122,1782,1872,1532,182+0.18%283,1004806億5720万+0.23%34.311.48
09/112,1602,1802,1542,178+1.16%393,2004797億7606万-0.05%34.251.48
09/102,1422,1592,1302,153+0.19%343,4004742億6899万-1.24%33.861.46
09/072,1372,1542,1312,149+0.99%485,5004733億8786万-1.56%33.81.46
09/062,1282,1612,1242,128-0.05%595,8004687億6192万-2.83%33.461.45
09/052,1502,1632,1232,129-1.44%582,0004689億8220万-3.88%33.481.45
09/042,1852,1882,1572,160-1.32%347,0004758億1097万-3.61%33.971.47
09/032,1762,2142,1712,189+1.25%522,0004821億9918万-3.36%34.421.49
08/312,2002,2082,1612,162-3.83%1,106,8004762億5154万-5.59%341.47
08/302,2592,2712,2452,248+1.22%547,9004951億9586万-2.98%35.351.53
08/292,2222,2302,2092,221-0.45%369,1004892億4823万-5.04%34.931.51
08/282,2342,2462,2172,231-0.13%616,5004914億5106万-5.55%35.081.52
08/272,1952,2352,1812,234+1.92%509,1004921億1190万-6.29%35.131.52
08/242,1872,1972,1702,192+1.39%433,0004828億6002万-8.97%34.471.49
08/232,1442,1652,1412,162+0.89%280,3004762億5154万-11.18%341.47
08/222,1202,1572,1032,143+0.61%566,5004720億6616万-12.85%33.71.46
08/212,1122,1382,1062,130-0.09%478,8004692億249万-14.35%33.51.45
08/202,1592,1682,1252,132-2.16%443,7004696億4305万-15.26%33.531.45
08/172,1782,1942,1732,179+0.46%440,0004799億9635万-14.35%34.271.48
08/162,1742,2052,1522,169+0.09%606,1004777億9352万-15.5%34.111.47
08/152,1842,1962,1572,167-1.05%353,3004773億5295万-16.33%34.081.47
08/142,1902,1992,1642,190+1.34%448,8004824億1946万-16.19%34.441.49
08/132,2002,2022,1592,161-2.31%514,6004760億3126万-18.05%33.981.47
08/102,2202,2342,2022,212-0.98%425,4004872億6568万-16.9%34.791.5
08/092,2322,2482,2132,234+0.54%491,3004921億1190万-16.77%35.131.52
08/082,2092,2532,1942,222+0.41%728,5004894億6851万-17.95%34.941.51
08/072,2362,2392,1772,213-0.67%909,6004874億8596万-18.97%34.81.5
08/062,2922,2942,2032,228-3.42%1,589,5004907億9021万-19.1%35.041.52
08/032,4792,4792,3002,307-16.56%2,722,7005081億9255万-17.04%36.281.57
08/022,7502,8072,7442,7650%608,8006090億8210万-1.46%43.481.88
08/012,7762,7792,7482,765-0.36%423,2006090億8210万-1.74%43.481.88
07/312,7622,7882,7282,775-0.96%580,3006112億8493万-1.42%43.641.89
07/302,8162,8282,7982,802-1.09%216,5006172億3257万-0.46%44.061.91
07/272,8302,8332,7992,833+0.82%327,8006240億6134万+0.6%44.551.93
07/262,8192,8302,7852,810+0.75%513,9006189億9483万-0.14%44.191.91
07/252,7882,8032,7652,789-0.11%230,8006143億6889万-0.85%43.861.9
07/242,8522,8542,7912,792-1.45%321,8006150億2974万-0.68%43.911.9
07/232,8072,8502,8052,833+0.28%250,5006240億6134万+0.75%44.551.93
07/202,7982,8602,7982,825+1.18%415,9006222億9907万+0.5%44.431.92
07/192,8332,8402,7912,792-2.14%311,7006150億2974万-0.57%43.911.9
07/182,8802,9072,8492,853-0.31%357,4006284億6699万+1.64%44.871.94
07/172,8052,8702,7802,862+1.78%541,7006304億4954万+2.14%45.011.95
07/132,7762,8152,7522,812+1.66%306,6006194億3540万+0.64%44.221.91
07/122,7552,8042,7452,766+0.95%546,2006093億239万-0.79%43.51.88
07/112,7462,7602,7342,740-0.11%388,7006035億7503万-1.51%43.091.86
07/102,7862,7902,7432,743-1.76%452,2006042億3588万-1.33%43.141.87
07/092,7702,7982,7682,792+0.58%291,5006150億2974万+0.54%43.911.9
07/062,8212,8212,7502,776+0.11%704,2006115億521万+0.11%43.661.89
07/052,8002,8342,7662,773-2.22%529,8006108億4437万+0.62%43.611.89
07/042,7842,8452,7772,836+1.54%474,6006247億2219万+3.54%44.61.93
07/032,8092,8462,7692,793-0.11%584,6006152億5002万+2.76%43.921.9
07/022,8692,8692,7922,796-3.59%587,5006159億1087万+3.63%43.971.9
06/292,9312,9412,8902,900-1.02%491,0006388億2029万+8.25%45.611.97
06/282,9482,9532,9012,930-1.21%819,8006454億2877万+10.36%46.081.99
06/273,0003,0752,9442,966+6.38%1,607,5006533億5896万+12.82%46.642.02
06/262,7742,7932,7662,788+0.5%412,0006141億4861万+7.19%43.841.9
06/252,8202,8202,7662,774-1.67%474,0006110億6465万+7.48%43.621.89
06/222,7942,8262,7852,821+0.86%372,2006214億1794万+10.11%44.361.92
06/212,7632,8072,7572,797+0.83%538,7006161億3115万+10.07%43.991.9
06/202,7702,7852,7392,774+1.13%629,0006110億6465万+9.99%43.621.89
06/192,7812,7892,7422,743-2.14%791,3006042億3588万+9.59%43.141.87
06/182,7842,8192,7622,803-0.36%791,9006174億5285万+12.71%44.081.91
06/152,7802,8212,7792,813+1.59%890,0006196億5568万+13.98%44.241.91
06/142,7492,7862,7322,769+0.73%588,3006099億6323万+13.07%43.551.88
06/132,7442,7992,7432,749+0.51%702,7006055億5758万+13.08%43.231.87
06/122,6882,7422,6732,735+2.63%787,9006024億7362万+13.25%43.011.86
06/112,6732,6922,6622,665+0.04%496,5005870億5382万+11.09%41.911.81
06/082,6342,6732,6232,664+1.64%896,2005868億3353万+11.74%41.891.81
06/072,6702,6702,6042,621-2.13%733,8005773億6137万+10.73%41.221.78