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
11/151,8991,9951,8631,972+4.84%324,900469億6850万-21.12%17.911.47
11/141,9922,0101,8761,881-5.95%390,200448億109万-25.74%17.091.4
11/131,9372,0431,9052,000+1.16%484,000476億3540万-22.27%18.171.49
11/122,1112,1111,9641,977-3.51%477,200470億8759万-24.34%17.961.47
11/092,1702,2182,0122,049-14.98%1,079,000488億246万-22.94%18.611.52
11/082,4532,4622,3822,410-1.27%196,700574億65万-10.81%21.891.79
11/072,3342,4882,3342,441+3.96%323,500581億3900万-10.72%22.171.82
11/062,4032,4432,3342,348-3.69%183,100559億2395万-15.23%21.331.75
11/052,4112,4852,3842,438-0.33%144,700580億6755万-13.45%22.151.81
11/022,4542,5152,4372,446-0.49%202,600582億5809万-14.39%22.221.82
11/012,4652,5132,3902,458-2.27%165,900585億4390万-15.09%22.331.83
10/312,4002,5452,4002,515+7.07%316,600599億151万-13.93%22.851.87
10/302,2762,3742,2322,349+2.58%376,200559億4777万-20.16%21.341.75
10/292,4162,4462,2822,290-4.98%374,600545億4253万-22.71%20.81.7
10/262,5632,6062,4082,410-7.77%564,100574億65万-19.37%21.891.79
10/252,7002,7392,6052,613-6.84%252,000622億3565万-13.19%23.741.94
10/242,8682,8902,7532,805-1.92%80,100668億864万-7.21%25.482.09
10/232,9002,9332,8332,860-2.42%110,900681億1862万-5.58%25.982.13
10/222,8572,9482,8132,931+1.98%80,700698億967万-3.43%26.632.18
10/192,8302,8842,7922,874-0.21%78,200684億5206万-5.49%26.112.14
10/182,9042,9602,8662,880-0.79%72,600685億9497万-5.57%26.162.14
10/172,8712,9202,8452,903+3.94%229,500691億4278万-5.01%26.372.16
10/162,8762,9302,7722,793-2.58%166,200665億2283万-8.67%25.372.08
10/152,9842,9942,8602,867-3.76%116,600682億8534万-6.55%26.042.13
10/122,7793,0002,7792,979+6.28%275,500709億5292万-3.09%27.062.22
10/112,8002,8402,7652,803-3.01%320,200667億6101万-8.82%25.462.08
10/102,9562,9562,8552,890-3.51%372,100688億3315万-6.23%26.252.15
10/093,1003,1002,9562,995-4.16%297,200713億3401万-3.01%27.212.23
10/053,1103,1603,0353,125-0.32%202,300744億3031万+1.13%28.392.32
10/043,1603,2253,1103,135-1.72%200,900746億6848万+1.75%28.482.33
10/033,3253,3253,1553,190-5.06%264,700759億7846万+3.87%28.982.37
10/023,4903,5153,3153,360-4.27%293,700800億2747万+9.88%30.522.5
10/013,4453,5403,4303,510+1.89%163,800845億9180万+15.54%42.343.47
09/283,3703,4753,3403,445+1.47%220,900830億2528万+14.41%41.553.4
09/273,1553,4003,1553,395+8.64%398,100818億2027万+13.93%40.953.35
09/263,0803,1502,9793,125+2.97%224,100753億1321万+5.9%37.693.09
09/252,9103,1202,9053,035+5.68%276,400731億4419万+3.48%36.613
09/212,9302,9712,8392,872-2.28%694,700692億1585万-1.61%34.642.84
09/202,9172,9432,8112,939+0.51%347,200708億3057万+0.96%35.452.9
09/192,8982,9482,7562,924-0.14%560,200704億6906万+0.62%35.272.89
09/182,9562,9862,9262,928-1.61%184,600705億6546万+0.97%35.322.89
09/143,0203,0552,9402,976-0.57%171,000717億2227万+3.08%35.92.94
09/133,0953,1702,9882,993-3.3%207,500721億3198万+4.21%36.12.96
09/123,0653,1102,9213,095-0.16%294,400745億9020万+8.44%37.333.06
09/113,0603,1353,0103,100+2.31%219,800747億1070万+9.66%37.393.06
09/102,9473,0502,9313,030+2.68%165,600730億2369万+8.33%36.552.99
09/073,0253,0352,9372,951-3.09%206,200711億1977万+6.5%35.592.91
09/063,0403,0502,9683,045+1.5%318,600733億8519万+10.85%36.733.01
09/053,0003,0702,9693,000+0.2%239,500723億68万+10.29%36.182.96
09/042,9903,0252,9612,994+0.1%162,600721億5608万+11.09%36.112.96
09/033,0403,0402,9712,991-1.61%166,700720億8378万+11.9%36.082.95
08/313,0253,0752,9753,040-0.16%184,600732億6469万+14.5%36.673
08/302,9273,1002,9103,045+4.57%389,900733億8519万+15.47%36.733.01
08/292,8322,9582,8312,912+1.15%254,500701億7986万+11.23%35.122.88
08/282,9052,9682,8492,879+0.07%221,100693億8455万+10.6%34.732.84
08/272,8932,8932,8092,877+0.88%150,700693億3635万+11.17%34.72.84
08/242,8072,8782,7932,852+0.88%210,100687億3385万+10.89%34.42.82
08/232,7002,8462,6862,827+5.41%283,200681億3134万+10.56%34.12.79
08/222,6702,7432,6462,682+0.6%219,500646億3681万+5.42%32.352.65
08/212,7002,7002,6292,666-0.37%137,400642億5120万+5.08%32.162.63
08/202,7002,7532,6462,676-0.56%313,200644億9221万+5.6%32.282.64
08/172,7182,7812,6732,691+1.01%282,000648億5371万+6.24%32.462.66
08/162,7892,8372,6532,664-5.63%324,200642億300万+5.46%32.132.63
08/152,7982,9022,7782,823+2.25%521,700680億3494万+12.11%34.052.79
08/142,6262,7692,6262,761+5.62%256,700665億4072万+10.22%33.32.73
08/132,5502,6882,5502,614+1.28%344,500629億9799万+4.9%31.532.58
08/102,5852,6192,5282,581+0.74%264,900622億268万+3.99%31.132.55
08/092,2902,5622,2782,562+5.74%671,200617億4478万+3.72%30.92.53
08/082,3502,4852,3452,423+3.28%232,900583億9485万-1.54%29.232.39
08/072,3202,4032,3202,346-1.01%175,800565億3913万-4.48%28.32.32
08/062,3602,4132,3572,370+0.42%146,400571億1754万-3.46%28.592.34
08/032,3792,4232,3352,360+0.21%104,700568億7653万-3.87%28.472.33
08/022,3522,4012,2902,355-0.88%233,300567億5603万-3.88%28.412.33
08/012,4612,4922,3682,376-2.78%202,300572億6214万-3.1%28.662.35
07/312,5002,5302,4172,444-3.97%248,200589億95万-0.29%29.482.41
07/302,5712,5712,4852,545-1.47%274,700613億3508万+3.92%30.72.51
07/272,5742,6002,5442,583+0.27%110,400622億5088万+5.99%31.162.55
07/262,5752,6322,5692,576+0.98%158,300620億8218万+6.31%31.072.54
07/252,5202,5602,4922,551+2.37%131,100614億7968万+5.98%30.772.52
07/242,4752,5142,4252,492+0.61%111,600600億5776万+4.14%30.062.46
07/232,4702,5282,4602,477+0.12%108,100596億9626万+3.86%29.882.45
07/202,4972,5082,4322,474-1.16%193,700596億2396万+4.17%29.842.44
07/192,5132,5752,4792,503-0.04%176,700603億2287万+6.01%30.192.47
07/182,5912,6132,4952,504-3.88%256,600603億4697万+6.78%30.22.47
07/172,6202,6772,5802,605-1.14%286,100627億8109万+11.85%31.422.57
07/132,5372,6382,5172,635+4.69%378,700635億410万+14.17%31.782.6
07/122,4672,5662,4602,517+1.74%305,500606億6027万+10.1%30.362.49
07/112,4572,4982,4092,474-1.04%254,100596億2396万+9.13%29.842.44
07/102,5102,5752,4732,500+2.25%336,100602億5057万+10.96%30.152.47
07/092,3492,4722,3462,445+4.09%323,200589億2505万+9.49%29.492.41
07/062,2802,3632,2632,349+2.58%164,100566億1143万+5.86%28.332.32
07/052,3072,3692,2792,290-1.51%124,800551億8952万+3.71%27.622.26
07/042,2802,3392,2682,325+0.56%145,700560億3303万+5.92%28.042.3
07/032,3002,3942,2702,312-0.22%259,600557億1972万+6.45%27.892.28
07/022,3332,3842,3162,317-1.82%145,400558億4022万+7.77%27.952.29
06/292,2512,3852,2442,360+5.59%389,700568億7653万+10.85%28.472.33
06/282,4002,4042,2022,235-7.68%477,700538億6400万+6.13%26.962.21
06/272,3102,4432,3092,421+3.28%333,800583億4665万+15.95%29.22.39
06/262,3522,4132,2912,344-1.88%323,300564億9093万+13.68%28.272.31
06/252,3532,4502,3222,389+6.04%435,100575億7544万+17.28%28.822.36