株価チャート

2018/07/02~2018/11/22

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
11/22127128123125-1.57%271,70040億3230万-5.3%-2.68
11/21121128121127+3.25%232,80040億9682万-3.79%-2.72
11/201221251211230%170,30039億6778万-6.11%-2.64
11/19120124120123+2.5%148,50039億6778万-6.11%-2.64
11/16123124120120-1.64%134,30038億7101万-8.4%-2.57
11/15124125121122-1.61%298,90039億3553万-6.87%-2.62
11/14126132124124-0.8%543,90040億4万-5.34%-2.66
11/13125128124125-2.34%337,50040億3230万-4.58%-2.68
11/12131133127128-2.29%414,80041億2908万-1.54%-2.75
11/09137139131131-4.38%853,20042億2585万+0.77%-2.81
11/08142143136137-4.86%1,061,50044億1940万+6.2%-2.94
11/07155156142144-4.64%1,804,20046億4521万+11.63%-3.09
11/06143163138151+12.69%6,536,70048億7102万+17.97%-3.24
11/05130152129134+3.88%3,286,50043億2263万+5.51%-2.87
11/02131134128129-1.53%548,60041億6134万+2.38%-2.77
11/01139141131131+0.77%1,339,70042億2585万+4.8%-2.81
10/31129133127130+4%1,043,80041億9359万+4%-2.79
10/30125132124125-1.57%1,302,80040億3230万+0.81%-2.68
10/29134138126127-3.79%2,275,10040億9682万+2.42%-2.72
10/26151159125132-12%4,729,90042億5811万+7.32%-2.83
10/25160175141150-3.23%9,733,30048億3876万+21.95%-3.22
10/24192220155155-8.82%19,062,20050億6万+28.1%-3.32
10/23135170135170+41.67%7,538,00054億8393万+42.86%-3.65
10/22119121118120+0.84%32,60038億7101万+2.56%-2.57
10/19118120117119+0.85%29,70038億3875万+1.71%-2.55
10/18119120117118-0.84%39,60038億649万+0.85%-2.53
10/17118119117119+1.71%37,70038億3875万+1.71%-2.55
10/16120120117117-1.68%60,60037億7423万0%-2.51
10/15120124118119-0.83%251,70038億3875万+1.71%-2.55
10/12113125112120+5.26%295,10038億7101万+2.56%-2.57
10/11116117113114-3.39%113,00036億7746万-2.56%-2.45
10/101181221171180%69,30038億649万+0.85%-2.53
10/091191191171180%55,70038億649万+0.85%-2.53
10/05119120117118-0.84%75,20038億649万+0.85%-2.53
10/041201211181190%72,30038億3875万+1.71%-2.55
10/03121121118119-1.65%112,00038億3875万+1.71%-2.55
10/02123124119121-0.82%234,70039億327万+2.54%-2.6
10/01115125115122+7.02%300,00039億3553万+3.39%-2.62
09/28116117114114-0.87%42,90036億7746万-3.39%-2.45
09/27116116114115-0.86%25,50037億972万-2.54%-2.47
09/26115116114116+2.65%51,80037億4198万-1.69%-2.49
09/25115115113113-2.59%45,50036億4520万-5.04%-2.42
09/21117118116116-0.85%31,90037億4198万-2.52%-2.49
09/20117119115117+0.86%74,00037億7423万-1.68%-2.51
09/19114116114116+2.65%43,10037億4198万-2.52%-2.49
09/18116116113113-1.74%38,70036億4520万-5.04%-2.42
09/141151151141150%38,30037億972万-4.17%-2.47
09/13114115113115+1.77%25,30037億972万-4.17%-2.47
09/12114115113113-0.88%68,10036億4520万-5.83%-2.42
09/11116118114114-1.72%79,90036億7746万-5.79%-2.45
09/10117118116116-0.85%42,90037億4198万-4.92%-2.49
09/07118119117117-0.85%29,30037億7423万-4.88%-2.51
09/06120121118118-1.67%33,30038億649万-4.84%-2.53
09/05120121117120+0.84%73,90038億7101万-4%-2.57
09/041201201181190%23,60038億3875万-5.56%-2.55
09/03120121118119-0.83%60,90038億3875万-6.3%-2.55
08/311201221191200%60,00038億7101万-5.51%14.132.4
08/30124124120120-1.64%62,50038億7101万-5.51%14.132.4
08/29124124121122-3.94%172,70039億3553万-3.17%14.362.44
08/28127129126127+0.79%119,00040億9682万+0.79%14.952.54
08/27122128121126+2.44%213,90040億6456万+0.8%14.832.52
08/24122124120123+0.82%83,30039億6778万-0.81%14.482.46
08/23124125121122-2.4%83,90039億3553万-1.61%14.362.44
08/22119125119125+4.17%191,00040億3230万+1.63%14.722.5
08/211181251171200%222,40038億7101万-1.64%14.132.4
08/20118120116120+1.69%210,30038億7101万-1.64%14.132.4
08/17119125118118-0.84%335,40038億649万-2.48%13.892.36
08/16119121117119-1.65%179,80038億3875万-1.65%14.012.38
08/151201221161210%309,20039億327万+0.83%14.242.42
08/141201221171210%257,40039億327万+0.83%14.242.42
08/13121122119121-1.63%218,40039億327万+1.68%14.242.42
08/10128128121123-2.38%411,90039億6778万+3.36%14.482.46
08/09129131124126-2.33%724,00040億6456万+6.78%14.832.52
08/08130139126129-2.27%1,079,20041億6134万+10.26%15.192.58
08/07148151132132-13.73%1,834,10042億5811万+13.79%15.542.64
08/06134153126153+18.6%3,875,50049億3554万+33.04%18.013.06
08/03140143129129-9.15%1,621,40041億6134万+13.16%15.192.58
08/02158158140142-10.13%2,377,70045億8070万+25.66%16.722.84
08/01161174146158+12.06%6,828,60050億9683万+41.07%18.63.16
07/31125165124141+22.61%14,124,40045億4844万+28.18%16.62.82
07/30119121113115-5.74%1,009,20037億972万+5.5%13.542.3
07/27107147105122+16.19%7,148,20039億3553万+11.93%14.362.44
07/26107108105105-1.87%21,20033億8713万-2.78%12.362.1
07/25105108105107+0.94%6,60034億5165万-0.93%12.62.14
07/24106107104106-0.93%24,80034億1939万-2.75%12.482.12
07/231081081061070%80034億5165万-1.83%12.62.14
07/20107108106107-0.93%8,60034億5165万-1.83%12.62.14
07/19107108107108+0.93%9,40034億8391万-0.92%12.712.16
07/181071091071070%7,50034億5165万-2.73%12.62.14
07/17109109107107-0.93%11,30034億5165万-2.73%12.62.14
07/13108108107108+0.93%12,00034億8391万-1.82%12.712.16
07/12105108105107+0.94%5,70034億5165万-3.6%12.62.14
07/11108108106106-0.93%13,60034億1939万-4.5%12.482.12
07/101091091071070%4,10034億5165万-3.6%12.62.14
07/091061081051070%23,20034億5165万-4.46%12.62.14
07/06107113105107+2.88%112,80034億5165万-4.46%12.62.14
07/05106108103104-3.7%73,40033億5487万-7.14%12.242.08
07/04108108106108+0.93%10,40034億8391万-4.42%12.712.16
07/031071081061070%37,70034億5165万-5.31%12.62.14
07/02111111107107-3.6%37,80034億5165万-5.31%12.62.14