株価チャート

2018/06/11～2018/11/01

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
20203/1, 株式分割 1→2
2018
11/01595602583593-0.75%930,0001122億4633万-5.05%83.785.92
10/31582601581597+1.79%869,0001130億9883万-4.78%84.415.96
10/30587593584587-0.68%959,0001111億965万-7.05%82.935.86
10/29591602591591-1.01%572,6001118億6744万-6.86%83.495.9
10/26595599587597-0.17%1,042,8001130億411万-6.5%84.345.96
10/25601605595598-2.13%598,6001131億9355万-6.79%84.485.97
10/24614614606611+0.08%395,0001156億5634万-5.2%86.326.1
10/23615617610610-0.89%594,8001155億6162万-5.43%86.256.09
10/22612617603616-1.28%998,2001166億357万-4.87%87.036.15
10/19615633614624+0.32%839,2001181億1913万-3.78%88.166.23
10/18621640619622+1.22%883,4001177億4024万-4.24%87.886.21
10/17602617599614+3.19%934,0001163億1940万-5.54%86.826.13
10/16592598589595+0.59%866,2001127億1994万-8.74%84.135.94
10/15600604576592-5.21%1,907,4001120億5688万-9.56%83.635.91
10/12626634623624-0.56%699,2001182億1385万-5.02%88.236.23
10/11627632622628-3.16%1,353,4001188億7691万-4.64%88.726.27
10/10649654643648+0.08%376,4001227億6054万-1.67%91.626.47
10/09650650641648-1.07%548,2001226億6582万-1.89%91.556.47
10/05649657648655+0.54%276,8001239億9193万-0.98%92.546.54
10/04655655646651-0.23%439,0001233億2887万-1.66%92.056.5
10/03660663653653-0.91%378,8001236億1304万-1.44%92.266.52
10/02661663656659-0.23%448,2001247億4971万-0.83%93.116.58
10/01660667659660-0.53%401,8001250億3388万-0.75%93.326.59
09/28667670661664-0.52%566,6001256億9694万-0.38%93.816.63
09/27676679667667-2.34%541,8001263億6000万+0.15%94.316.66
09/26676684666683+0.07%584,4001293億9112万+2.55%96.576.82
09/25669683669683+1.71%705,8001292億9640万+2.48%96.56.81
09/21675677668671-0.81%516,4001271億1778万+0.75%94.876.7
09/20676679668677+0.07%350,0001281億5973万+1.58%95.656.75
09/19669681666676+1.43%628,8001280億6501万+1.5%95.586.75
09/18646669641667+2.78%730,2001262億6528万+0.08%94.246.66
09/14649656648649-0.38%394,2001228億5526万-2.63%91.696.48
09/13649657649651+0.46%324,6001233億2887万-2.54%92.056.5
09/12644650638648+0.78%499,0001227億6054万-3.14%91.626.47
09/11647651635643-0.62%638,6001218億1331万-4.03%90.926.42
09/10655656647647-1.45%378,2001225億7109万-3.72%91.486.46
09/07662663654657-0.53%322,2001243億7082万-2.31%92.826.56
09/06658663650660+0.08%418,6001250億3388万-1.93%93.326.59
09/05664669660660-0.08%327,6001249億3916万-2.01%93.256.59
09/04654664649660+1.07%413,2001250億3388万-2.08%93.326.59
09/03663663649653-1.66%584,6001237億777万-3.12%92.336.52
08/31671676664664-1.85%558,4001257億9166万-1.63%93.896.63
08/30669678667677+1.88%795,6001281億5973万+0.22%95.656.75
08/29667675662664-1.12%2,251,0001257億9166万-1.63%93.896.63
08/28686686669672-2.04%2,663,2001272億1250万-0.52%94.956.7
08/27694694682686-0.72%1,061,6001298億6474万+1.56%96.926.84
08/24685695681691+1.17%714,8001308億1196万+2.6%97.636.89
08/23675685674683+1.49%424,6001292億9640万+1.56%96.56.81
08/22670673664673+0.45%486,4001274億195万+0.22%95.096.71
08/21674676667670-0.45%445,2001268億3361万-0.22%94.666.68
08/20679682673673-0.66%419,0001274億195万+0.07%95.096.71
08/17678679673677+1.27%420,8001282億5445万+0.59%95.726.76
08/16675676666669-1.18%577,8001266億4417万-0.96%94.526.68
08/15691691676677-1.96%594,2001281億5973万-0.07%95.656.75
08/14674692674690+2.6%569,4001307億1724万+1.47%97.566.89
08/13680682671673-1.18%517,8001274億195万-1.54%95.096.71
08/10679687676681+0.37%445,6001289億1751万-0.95%96.226.79
08/09683683673678-0.66%464,6001284億4390万-1.74%95.866.77
08/08680691680683+0.59%1,174,4001292億9640万-1.8%96.56.81
08/07670679667679+1.65%489,6001285億3862万-2.93%95.946.77
08/06666674666668+0.38%423,6001264億5472万-5.05%94.386.67
08/03676676664665-1.26%655,0001259億8111万-6.21%94.036.64
08/02677681674674-0.22%521,6001275億9139万-5.8%95.236.72
08/01675683673675+0.6%668,0001278億7556万-6.38%95.446.74
07/31670672662671-0.15%909,8001271億1778万-7.45%94.876.7
07/30672675668672+0.6%622,8001273億723万-8.2%95.026.71
07/27666672661668-0.67%909,0001265億4944万-9.49%94.456.67
07/26665675658673+1.51%788,2001274億195万-9.49%95.096.71
07/25661663653663-0.45%831,8001255億750万-11.43%93.676.62
07/24650669648666+2.94%1,160,8001260億7583万-11.62%94.16.65
07/23653658642647-2.34%1,534,6001224億7637万-14.71%91.416.46
07/20658669657662+0.23%1,022,2001254億1277万-13.35%93.66.61
07/19663672654661-0.3%1,556,8001251億2861万-14.11%93.396.6
07/18706707662663-6.36%2,835,2001255億750万-14.52%93.676.62
07/17656717656708+0.93%2,832,6001340億3253万-9.29%100.047.06
07/13701706691701-1.48%1,478,6001328億114万-10.36%99.127
07/12728733711712-3%1,120,6001347億9031万-9.36%100.67.1
07/11745750729734-2%1,004,2001389億5811万-6.68%103.717.32
07/10769770749749-1.96%782,0001417億9979万-4.65%105.837.47
07/09752771750764+0.59%892,8001446億4147万-2.61%107.957.62
07/06767774748759-1.43%986,6001437億8897万-3.07%107.327.58
07/05788788766770-2.28%407,0001458億7286万-1.41%108.877.69
07/04779792775788+1.22%485,8001492億8288万+1.16%111.427.87
07/03785800770779-0.83%771,4001474億8315万+0.32%110.077.77
07/02810815785785-3.15%727,8001487億1454万+1.55%110.997.84
06/29822827808811-1.28%503,0001535億4540万+5.26%114.68.09
06/28820821811821+0.06%487,0001555億3457万+7.18%116.088.2
06/27787822786821+3.34%516,2001554億3985万+7.82%116.018.19
06/26821821777794-4.05%968,8001504億1955万+5.03%112.277.93
06/25829833822828+0.73%573,0001567億6597万+10.19%1178.26
06/22821833815822+0.98%1,261,6001556億2930万+10.27%116.158.2
06/21810827807814+3.04%1,236,4001541億1373万+9.93%115.028.12
06/20770791769790+2%551,4001495億6705万+7.41%111.637.88
06/19792794773774-2.21%542,8001466億3064万+6.03%109.447.73
06/18801803782792-1.49%478,2001499億4594万+9.02%111.917.9
06/15802807789804+0.69%514,8001522億1928万+11.29%113.618.02
06/14790801788798+0.82%327,4001511億7733万+11.45%112.837.97
06/13793807780792+0.13%916,6001499億4594万+11.32%111.917.9
06/12777791775791+2.4%455,2001497億5649万+11.97%111.777.89
06/11773776765772+0.85%625,4001462億5175万+9.97%109.167.71