株価チャート

2018/06/19~2018/11/09

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
11/093,1353,1703,1153,1400%507,6006476億8338万+6.22%55.660.97
11/083,0653,1453,0403,140+3.97%479,6006476億8338万+6.3%55.660.97
11/073,0353,0803,0053,020-0.17%589,1006229億3115万+2.23%53.540.93
11/063,0303,0453,0003,025+0.83%508,2006239億6249万+2.27%53.620.93
11/052,9943,0302,9793,000-0.17%536,1006188億577万+1.32%53.180.93
11/022,9613,0052,9493,005+1.66%683,1006198億3712万+1.42%53.270.93
11/012,9702,9782,9502,956+0.03%631,8006097億2996万-0.27%52.40.91
10/312,9642,9732,9332,955+0.54%713,9006095億2369万-0.61%52.380.91
10/302,9342,9892,9342,939+1.55%725,1006062億2339万-1.51%52.10.91
10/292,8782,9382,8522,894+1.51%827,3005969億4130万-3.24%51.30.89
10/262,8602,8672,8062,851+0.35%720,7005880億7175万-4.93%50.540.88
10/252,8702,8782,8352,841-3%756,4005860億907万-5.58%50.360.88
10/242,8942,9442,8512,929+2.77%1,003,0006041億6070万-2.92%51.920.9
10/232,8652,8812,8322,850-2.23%1,246,4005878億6549万-5.54%50.520.88
10/222,8902,9262,8522,915+0.87%656,0006012億7294万-3.48%51.670.9
10/192,8562,9002,8522,890+0.8%675,3005961億1623万-4.21%51.230.89
10/182,8912,9132,8662,867-2.68%1,031,8005913億7205万-4.94%50.820.89
10/172,8892,9572,8862,946+3.15%705,9006076億6727万-2.32%52.220.91
10/162,8562,8912,8282,856-0.49%892,4005891億310万-5.27%50.630.88
10/152,9202,9202,8582,870-2.78%844,1005919億9086万-4.94%50.880.89
10/122,8172,9712,8032,952+4.16%1,115,8006089億488万-2.32%52.330.91
10/112,9502,9612,8212,834-7.84%1,625,5005845億6519万-6.41%50.240.88
10/103,0453,0953,0403,075+1.99%497,1006342億7592万+1.18%54.510.95
10/093,1153,1303,0003,015-3.67%671,4006218億9980万-0.89%53.450.93
10/053,1253,1603,0953,130+0.81%741,7006456億2069万+2.72%55.490.97
10/043,1203,1203,0753,105-0.96%799,6006404億6398万+1.97%55.040.96
10/033,1203,1653,0903,135+0.48%696,0006466億5203万+3.02%55.570.97
10/023,1053,1453,0853,120+0.65%566,7006435億5801万+2.6%55.310.96
10/013,0853,1253,0753,100+1.97%790,7006394億3263万+1.91%54.950.96
09/283,0753,1403,0253,040+0.16%1,181,4006270億5652万-0.1%53.890.94
09/273,1303,1303,0353,035-4.41%821,3006260億2517万-0.36%53.80.94
09/263,2303,2353,1403,175-1.85%1,494,1006549億278万+4.17%56.280.98
09/253,1203,2353,1153,235+4.02%990,4006672億7889万+6.07%57.351
09/213,0953,1253,0653,110+0.48%1,683,6006414億9532万+2%55.130.96
09/203,1253,1303,0653,0950%923,5006384億129万+1.38%54.870.96
09/193,0853,1103,0403,095+1.81%872,7006384億129万+1.18%54.870.96
09/182,9373,0502,9073,040+3.51%879,8006270億5652万-0.85%53.890.94
09/142,9482,9562,9202,937+0.17%852,7006058億1085万-4.61%52.060.91
09/132,8452,9332,8432,932+2.99%1,055,3006047億7951万-5.81%51.980.91
09/122,8182,8662,8132,847-0.07%1,193,1005872億4668万-9.56%50.470.88
09/112,8222,8782,8162,849-0.38%1,170,6005876億5922万-10.63%50.50.88
09/102,8362,8822,7932,860-2.59%1,503,1005899億2817万-11.4%50.70.88
09/072,9302,9662,9282,936-0.47%987,3006056億458万-10.16%52.050.91
09/062,9302,9872,9062,950-0.34%1,603,1006084億9234万-10.85%52.290.91
09/053,0803,0852,9592,960-4.21%1,835,8006105億5503万-11.69%52.470.91
09/043,1203,1453,0903,090-0.64%553,0006373億6995万-9.01%54.780.95
09/033,1503,1553,0703,110-1.27%523,0006414億9532万-9.44%55.130.96
08/313,1403,1753,1353,150+0.32%1,048,2006497億4606万-9.25%55.840.97
08/303,1103,1853,0903,140+1.78%1,062,8006476億8338万-10.46%55.660.97
08/293,0403,1003,0203,085+1.48%823,4006363億3860万-12.98%54.690.95
08/283,0803,0853,0403,040-1.62%1,222,8006270億5652万-15.15%53.890.94
08/273,1003,1453,0803,090-1.75%770,5006373億6995万-14.71%54.780.95
08/243,1503,1503,1053,145+0.64%625,4006487億1472万-14.16%55.750.97
08/233,1153,1403,1003,125+0.32%693,6006445億8935万-15.65%55.40.97
08/223,0953,1203,0753,115+0.65%789,3006425億2666万-17%55.220.96
08/213,1603,1603,0853,095-3.73%976,8006384億129万-18.72%54.870.96
08/203,2153,2503,1953,215+0.31%636,0006631億5352万-16.82%56.990.99
08/173,2053,2203,1853,205-0.47%742,4006610億9084万-18.03%56.820.99
08/163,2153,2553,2003,220-0.46%871,0006641億8486万-18.52%57.080.99
08/153,2803,3203,1953,235-1.22%959,2006672億7889万-18.98%57.351
08/143,3503,3753,2503,275-2.82%1,585,4006755億2964万-18.84%58.061.01
08/133,4003,4903,3353,370-10.73%2,251,4006951億2515万-17.38%59.741.04
08/103,7703,8153,7353,775-1.05%1,109,4007786億6393万-8.31%66.921.17
08/093,7953,8303,7753,815-1.04%520,3007869億1468万-7.78%67.631.18
08/083,8503,8853,8353,855+0.13%430,4007951億6542万-7.33%68.341.19
08/073,8203,8603,8003,850-0.13%500,4007941億3408万-7.89%68.251.19
08/063,9653,9703,8303,855-2.65%690,9007951億6542万-8.19%68.341.19
08/033,9854,0053,9503,960-1.61%385,9008168億2362万-6.21%70.21.22
08/024,0704,0954,0154,025-1.11%341,5008302億3108万-5.05%71.351.24
08/014,0204,0704,0054,070+1.12%344,5008395億1317万-4.35%72.151.26
07/314,0254,0403,9504,025-0.12%678,1008302億3108万-5.63%71.351.24
07/304,0404,0453,9954,030-0.62%1,359,0008312億6242万-5.71%71.441.25
07/274,0804,0854,0304,055-0.86%529,2008364億1914万-5.43%71.881.25
07/264,0604,1304,0454,090+1.11%555,6008436億3854万-4.95%72.51.26
07/254,0654,0854,0354,045+0.12%550,0008343億5645万-6.26%71.711.25
07/244,1004,1004,0304,040-1.94%682,6008333億2511万-6.57%71.621.25
07/234,1304,1654,1004,120-0.72%773,2008498億2660万-5.03%73.041.27
07/204,2504,2554,0704,150-4.38%1,161,7008560億1466万-4.69%73.571.28
07/194,4404,4404,3354,340-3.13%356,4008952億569万-0.75%76.941.34
07/184,5554,5754,4504,480-0.99%407,0009240億8329万+2.17%79.421.38
07/174,3854,5354,3854,525+4.38%639,9009333億6538万+3.03%80.211.4
07/134,2754,3404,2504,335+1.88%315,4008941億7435万-1.39%76.851.34
07/124,2554,3304,2354,255+0.24%468,2008776億7286万-3.51%75.431.31
07/114,2554,2954,2404,245-1.05%400,2008756億1017万-4.11%75.251.31
07/104,3754,3754,2904,290-1.72%485,1008848億9226万-3.49%76.051.33
07/094,3304,3754,3204,365+0.92%348,0009003億6240万-2.26%77.381.35
07/064,3104,3504,2654,325+1.05%448,8008921億1166万-3.52%76.671.34
07/054,3454,3504,2504,280-2.51%529,4008828億2957万-4.76%75.871.32
07/044,3304,4004,2804,390+1.04%425,2009055億1912万-2.57%77.821.36
07/034,4854,5304,3104,3450%783,3008962億3703万-3.77%77.021.34
07/024,4404,4754,3404,345-1.81%573,6008962億3703万-4%77.021.34
06/294,4004,4404,3704,425+1.03%603,3009127億3852万-2.4%78.441.37
06/284,3704,3904,3054,380-0.79%512,1009034億5643万-3.48%77.641.35
06/274,3704,4404,3554,415+1.73%800,1009106億7583万-2.77%78.261.36
06/264,2754,3554,2754,340+2.6%579,0008952億569万-4.45%76.941.34
06/254,3654,3654,2254,230-3.64%647,5008725億1614万-6.93%74.991.31
06/224,4154,4304,3704,390-1.01%619,1009055億1912万-3.56%77.821.36
06/214,3804,4554,3604,435+1.26%532,5009148億120万-2.63%78.621.37
06/204,3404,4154,3404,380+2.58%720,0009034億5643万-3.86%77.641.35
06/194,3504,3854,2504,270-3.06%1,005,8008807億6689万-6.34%75.691.32