株価チャート

2018/06/26～2018/11/16

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
11/161,8891,8971,8441,870-0.37%23,300361億6873万-3.36%6.880.5
11/151,8831,8981,8681,877-0.69%11,400363億412万-3.2%6.90.5
11/141,9131,9201,8891,890-1.05%12,900365億5556万-2.83%6.950.5
11/131,9211,9211,8801,910-2.2%12,900369億4239万-2.2%7.030.51
11/121,9931,9931,9521,953-2.01%9,700377億7408万-0.31%7.180.52
11/091,9812,0031,9811,993+0.2%10,300385億4774万+1.37%7.330.53
11/081,9871,9941,9801,989+1.69%8,800384億7037万+0.81%7.320.53
11/071,9891,9951,9461,956-1.66%15,300378億3210万-1.16%7.190.52
11/061,9701,9991,9621,989+1.32%10,500384億7037万+0.15%7.320.53
11/051,9941,9941,9631,963-1.55%41,100379億6749万-1.46%7.220.52
11/021,9652,0001,9651,994+1.68%44,500385億6708万-0.15%7.330.53
11/011,9551,9691,9191,961+1.03%21,100379億2881万-2.05%7.210.52
10/311,9351,9511,9271,941+1.41%10,400375億4198万-3.38%7.140.52
10/301,8941,9501,8941,914+0.79%19,500370億1976万-5.11%7.040.51
10/291,9001,9391,8941,899-0.05%11,100367億2963万-6.18%6.980.51
10/261,8941,9141,8821,900+0.48%13,400367億4897万-6.4%6.990.51
10/251,8811,9021,8561,891-0.47%46,000365億7490万-7.17%6.960.5
10/241,8961,9161,8961,900+0.32%16,100367億4897万-6.95%6.990.51
10/231,9191,9191,8941,894-2.02%22,900366億3292万-7.47%6.970.5
10/221,9401,9471,9201,933-1.18%13,000373億8725万-5.75%7.110.51
10/191,9031,9641,9011,956+1.29%11,500378億3210万-4.77%7.190.52
10/181,9871,9901,9271,931-2.82%24,700373億4856万-6.08%7.10.51
10/171,9741,9871,9531,987+2.74%20,900384億3169万-3.5%7.310.53
10/161,9281,9431,9181,934-0.57%14,100374億659万-6.07%7.110.51
10/151,9801,9801,9401,945-2.06%20,600376億1934万-5.63%7.150.52
10/122,0162,0201,9831,986-1.49%13,600384億1235万-3.73%7.30.53
10/112,0122,0372,0002,016-3.31%42,300389億9260万-2.28%7.410.54
10/102,0892,0942,0702,085+0.87%8,500403億2716万+1.12%7.670.56
10/092,1142,1142,0522,067-2.22%20,600399億7902万+0.34%7.60.55
10/052,1412,1642,1062,114-2.94%31,300408億8807万+2.77%7.780.56
10/042,1462,1852,1392,178+2.01%20,200421億2593万+6.14%8.010.58
10/032,1382,1702,1252,135-0.14%25,100412億9424万+4.4%7.850.57
10/022,1342,1582,1102,138+0.56%44,400413億5227万+4.8%7.860.57
10/012,1282,1402,1052,126+0.81%25,200411億2017万+4.57%7.820.57
09/282,1132,1392,1012,109+0.05%18,100407億9136万+4.05%7.760.56
09/272,1112,1402,1002,108-1.13%14,400407億7202万+4.36%7.750.56
09/262,1322,1352,1002,132-0.14%18,700412億3622万+5.96%7.840.57
09/252,0942,1352,0932,135+1.96%21,200412億9424万+6.64%7.850.57
09/212,0652,1022,0572,094+1.4%17,800405億124万+5.02%7.70.56
09/202,0532,0722,0532,065+0.39%10,900399億4033万+3.98%7.60.55
09/192,0472,0672,0322,057+1.08%17,700397億8560万+3.89%7.570.55
09/182,0012,0362,0002,035+1.14%12,200393億6009万+3.04%7.480.54
09/142,0022,0152,0002,012+0.3%21,100389億1523万+2.18%7.40.54
09/131,9882,0091,9882,006+0.65%7,300387億9918万+2.03%7.380.53
09/122,0102,0101,9731,993-0.7%15,500385億4774万+1.48%7.330.53
09/112,0052,0131,9882,007+0.1%11,700388億1852万+2.29%7.380.53
09/102,0102,0131,9942,005+0.65%13,400387億7984万+2.24%7.370.53
09/071,9821,9921,9691,992+0.56%9,900385億2840万+1.58%7.330.53
09/061,9921,9921,9661,981-0.55%10,800383億1564万+0.97%7.290.53
09/051,9972,0191,9851,992-0.05%18,700385億2840万+1.43%7.330.53
09/042,0032,0031,9831,993+0.3%6,300385億4774万+1.48%7.330.53
09/032,0242,0241,9811,987-2.26%10,700384億3169万+1.02%7.310.53
08/311,9972,0331,9882,033+1.8%24,600393億2140万+2.99%7.480.54
08/301,9962,0081,9871,997+0.05%7,400386億2511万+0.96%7.350.53
08/292,0052,0111,9881,9960%6,500386億576万+0.71%7.340.53
08/282,0112,0171,9901,996-0.2%7,700386億576万+0.55%7.340.53
08/271,9832,0091,9762,000+0.7%13,900386億8313万+0.7%7.360.53
08/241,9831,9911,9701,986+0.76%10,100384億1235万-0.05%7.30.53
08/231,9291,9791,9291,971+2.18%13,300381億2223万-0.9%7.250.52
08/221,9091,9381,9091,929+1.63%6,800373億988万-3.11%7.10.51
08/211,8961,9121,8941,898+0.05%6,900367億1029万-4.81%6.980.51
08/201,9061,9061,8961,897-0.99%9,600366億9095万-5.1%6.980.51
08/171,8961,9251,8961,916+1.05%7,500370億5844万-4.34%7.050.51
08/161,9161,9161,8951,896-1.1%10,300366億7161万-5.44%6.970.5
08/151,9461,9461,9081,917-0.88%8,200370億7778万-4.58%7.050.51
08/141,9071,9341,9071,934+1.95%3,400374億659万-3.92%7.110.51
08/131,9251,9251,8971,897-1.71%19,100366億9095万-5.9%6.980.51
08/101,9421,9521,9241,930-1.23%13,400373億2922万-4.46%7.10.51
08/091,9512,0301,9241,954+0.36%30,800377億9342万-3.36%7.190.52
08/081,9862,0071,9341,947-1.96%29,400376億5803万-3.85%7.160.52
08/071,9872,0021,9841,986-0.25%11,000384億1235万-1.97%7.30.53
08/062,0122,0151,9851,991-1.14%21,400385億906万-1.78%7.320.53
08/032,0732,0732,0002,014-1.08%22,700389億5391万-0.74%7.410.54
08/021,9882,0601,9882,036+2.41%25,800393億7943万+0.3%7.490.54
08/012,0172,0331,9771,988-3.82%52,000384億5103万-2.12%7.310.53
07/312,1542,1541,9602,067-5.18%55,800399億7902万+1.57%7.60.55
07/302,1482,1812,1362,180+2.44%17,600421億6461万+7.13%8.020.58
07/272,1142,1302,1022,128+1.38%9,500411億5885万+4.78%7.830.57
07/262,0602,1232,0602,099+1.89%15,500405億9795万+3.4%7.720.56
07/252,0322,0642,0322,060+1.58%5,800398億4363万+1.48%7.580.55
07/242,0232,0352,0232,028+0.3%6,700392億2469万-0.25%7.460.54
07/232,0132,0612,0132,022-0.3%12,300391億865万-0.83%7.440.54
07/202,0092,0382,0082,028+0.1%9,700392億2469万-0.88%7.460.54
07/192,0242,0332,0212,026+0.2%5,400391億8601万-1.32%7.450.54
07/182,0232,0492,0172,022-0.05%11,000391億865万-1.89%7.440.54
07/171,9802,0231,9802,023+2.28%10,000391億2799万-2.18%7.440.54
07/131,9791,9911,9701,978-0.05%8,100382億5762万-4.72%7.280.53
07/121,9942,0041,9731,979-0.6%10,900382億7696万-5.17%7.280.53
07/112,0112,0111,9871,991-0.9%12,100385億906万-5.05%7.320.53
07/102,0372,0452,0092,009-0.2%17,700388億5721万-4.56%7.390.53
07/091,9912,0181,9882,013+0.95%9,100389億3457万-4.73%7.40.54
07/061,9861,9961,9751,994+0.1%12,600385億6708万-5.94%7.330.53
07/052,0202,0201,9801,992-1.34%33,000385億2840万-6.3%7.330.53
07/041,9702,0231,9702,019+2.23%19,800390億5062万-5.3%7.430.54
07/032,0152,0171,9601,975-1.55%25,500381億9959万-7.62%7.260.53
07/022,0362,0432,0012,006-1.52%16,500387億9918万-6.57%7.380.53
06/292,0492,0492,0252,037-0.63%10,100393億9877万-5.43%7.490.54
06/282,0662,0682,0432,050-0.87%13,900396億5021万-5.09%7.540.55
06/272,0572,0762,0572,068-0.53%6,700399億9836万-4.57%7.610.55
06/262,0272,0842,0272,079+0.87%9,000402億1111万-4.37%7.650.55