株価チャート

2018/06/27～2018/11/19

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
11/192,5512,6092,5212,521-1.18%32,90076億3264万+2.86%13.341.27
11/162,6812,6992,5432,551-5.38%41,30077億2347万+4.16%13.491.28
11/152,8002,8032,6462,696+5.44%104,40081億6247万+10.22%14.261.36
11/142,5502,5892,5182,557+1.59%42,10077億4163万+5.05%13.531.29
11/132,4782,5482,4502,517+0.56%30,30076億2053万+3.41%13.311.27
11/122,4462,5202,4462,503+3.34%28,30075億7814万+2.83%13.241.26
11/092,4692,4692,4202,422+0.12%13,70073億3291万-0.74%12.811.22
11/082,4452,4742,4082,419+0.33%8,90073億2382万-1.47%12.81.22
11/072,4032,4752,4032,411+0.33%14,80072億9960万-2.47%12.751.21
11/062,4452,4582,3922,403-1.72%10,40072億7538万-3.38%12.711.21
11/052,4202,4742,4202,445-0.16%12,70074億254万-2.24%12.931.23
11/022,4192,4552,3982,449+1.62%19,90074億1465万-2.7%12.961.23
11/012,3782,4182,3452,410+1.9%13,20072億9657万-5.01%12.751.21
10/312,4112,4112,3002,365+4.6%10,60071億6033万-7.62%12.511.19
10/302,1752,3172,1752,261+2.4%27,80068億4546万-12.47%11.961.14
10/292,2582,3072,1962,208-2.21%29,20066億8499万-15.47%11.681.11
10/262,3522,3832,2302,258-2.67%26,00068億3637万-14.73%11.941.14
10/252,3502,3802,2702,320-3.97%38,20070億2409万-13.5%12.271.17
10/242,4912,4912,3932,416-1.02%15,40073億1474万-10.72%12.781.22
10/232,5132,5262,4402,441-3.86%18,50073億9043万-10.49%12.911.23
10/222,5352,5852,4882,539+0.16%7,40076億8714万-7.61%13.431.28
10/192,4902,5442,4602,535+0.52%18,30076億7503万-8.15%13.411.28
10/182,5912,5912,5172,522-3.19%15,30076億3567万-8.95%13.341.27
10/172,5942,6352,5602,605+4.49%17,90078億8696万-6.4%13.781.31
10/162,4372,5032,4372,493+0.81%13,30075億4787万-10.74%13.191.25
10/152,5502,5592,4732,473-0.56%21,80074億8731万-12.02%13.081.24
10/122,4302,5052,4162,487+3.5%20,70075億2970万-12.06%13.161.25
10/112,3502,4392,3502,403-5.24%57,90072億7538万-15.48%12.711.21
10/102,5562,5922,5002,536+0.36%35,30076億7805万-11.39%13.421.28
10/092,6792,6792,5272,527-4.96%43,90076億5081万-12.1%13.371.27
10/052,7512,7722,6402,659-4.46%50,40080億5045万-7.99%14.071.34
10/042,8352,8602,7722,783-2.01%38,30084億2588万-3.9%14.721.4
10/032,8002,8652,7302,840+1.83%61,70085億9845万-1.97%15.021.43
10/022,7732,8172,7302,789+0.61%41,20084億4404万-3.69%14.751.4
10/012,8502,8502,7702,772-1.98%49,70083億9257万-4.25%14.661.4
09/282,9542,9702,7562,828-4.27%143,10085億6212万-2.25%14.961.42
09/272,9943,0352,9342,954-1.34%42,20089億4360万+2.21%15.631.49
09/262,8932,9982,8932,994+2.46%45,00090億6471万+4.07%15.841.51
09/252,9762,9772,9022,922-2.47%67,80088億4672万+2.1%15.461.47
09/213,1103,1602,9902,996-3.82%68,80090億7076万+5.12%15.851.51
09/203,1403,1753,0403,115+0.81%66,70094億3105万+9.88%16.481.57
09/192,9753,1302,9203,090+4.99%85,50093億5536万+9.77%16.351.56
09/182,9793,0002,9312,943+0.48%44,90089億1030万+5.26%15.571.48
09/142,9953,0002,9002,929-1.45%72,10088億6791万+5.21%15.491.47
09/132,8322,9782,8322,972+4.94%68,70089億9810万+7.41%15.721.5
09/122,8002,8502,8002,832+1.22%33,40085億7423万+3.13%14.981.43
09/112,7952,8542,7912,798-1.2%20,50084億7129万+2.45%14.81.41
09/102,8332,8642,7412,832-1.19%28,50085億7423万+4.27%14.981.43
09/072,8932,9262,8152,866-2.18%26,90086億7717万+6.11%15.161.44
09/062,8912,9642,8792,930+1.35%40,30088億7094万+9.08%15.51.47
09/052,8762,9202,8592,891+0.17%26,40087億5286万+8.32%15.291.46
09/042,8662,8932,8242,886+0.63%20,90087億3772万+8.78%15.271.45
09/032,8412,9352,8042,868-0.1%52,10086億8323万+8.72%15.171.44
08/312,8622,9262,8182,871-0.76%46,30086億9231万+9.41%15.191.44
08/302,7902,9692,7802,893+3.25%128,30087億5892万+10.84%15.31.46
08/292,7962,8352,7902,802-0.14%15,30084億8340万+8.02%14.821.41
08/282,8202,8402,7202,806-0.25%21,10084億9551万+8.63%14.841.41
08/272,7692,8132,7502,813+1.92%20,60085億1671万+9.37%14.881.42
08/242,7432,7602,7212,760+0.58%19,30083億5624万+7.85%14.61.39
08/232,7192,7492,6882,744+0.22%39,00083億780万+7.69%14.521.38
08/222,6452,7402,6452,738+4.07%37,10082億8963万+7.92%14.481.38
08/212,6032,6322,6032,631-0.04%5,20079億6568万+4.16%13.921.32
08/202,6182,6362,6182,632+0.73%6,20079億6871万+4.49%13.921.32
08/172,5782,6202,5782,613+0.19%12,80079億1118万+3.98%13.821.32
08/162,6272,6272,5642,608-0.8%9,10078億9604万+4.03%13.81.31
08/152,6362,6572,6172,629+0.19%11,50079億5962万+5.16%13.911.32
08/142,6392,6392,5752,624-0.42%15,80079億4449万+5.25%13.881.32
08/132,6502,6832,5572,635+5.19%40,60079億7779万+6.04%13.941.33
08/102,4742,5112,4662,505+2.08%17,00075億8420万+1.17%13.251.26
08/092,4322,4742,3992,454+0.74%11,80074億2979万-0.53%12.981.24
08/082,4382,4882,4322,436-0.12%10,40073億7529万-1.06%12.891.23
08/072,4492,4492,4312,439-0.85%9,90073億8437万-0.81%12.91.23
08/062,5002,5002,4602,460-0.61%3,50074億4795万+0.04%13.011.24
08/032,4832,5002,4532,475-1.12%6,20074億9337万+0.65%13.091.25
08/022,4902,5202,4902,503+0.2%3,30075億7814万+1.87%13.241.26
08/012,5252,5252,4842,498-0.32%3,20075億6300万+1.79%13.211.26
07/312,5092,5342,5002,506-0.99%4,90075億8723万+2.29%13.261.26
07/302,5292,5352,5102,531+0.4%4,30076億6292万+3.43%13.391.27
07/272,4902,5212,4902,521+1.16%7,10076億3264万+3.07%13.341.27
07/262,4732,5232,4732,492-1.23%7,40075億4484万+1.88%13.181.25
07/252,4802,5302,4802,523+0.16%12,80076億3870万+3.02%13.351.27
07/242,5202,5302,4932,519+0.76%10,00076億2658万+2.65%13.331.27
07/232,4852,5202,4702,500+0.97%9,70075億6906万+1.58%13.221.26
07/202,4522,4852,4362,476-0.16%4,70074億9640万+0.16%13.11.25
07/192,4802,4852,4602,480+0.49%6,70075億851万-0.16%13.121.25
07/182,4762,4902,4642,468+0.33%7,30074億7218万-1.12%13.061.24
07/172,4762,4802,4502,460-0.16%7,20074億4795万-1.95%13.011.24
07/132,4612,4802,4362,464+0.12%11,60074億6007万-2.3%13.031.24
07/122,4392,4712,4362,461+0.65%3,80074億5098万-2.88%13.021.24
07/112,4362,4722,4332,445-0.53%7,40074億254万-4%12.931.23
07/102,4252,4772,4252,458+1.36%13,50074億4190万-3.95%131.24
07/092,4072,4402,3862,425+0.71%8,60073億4199万-5.72%12.831.22
07/062,2752,4102,2752,408+5.85%14,00072億9052万-6.96%12.741.21
07/052,3042,3282,2552,275-2.4%12,70068億8784万-12.5%12.031.14
07/042,3652,3652,3172,331-1.44%6,90070億5739万-10.89%12.331.17
07/032,4302,4812,3512,365-2.63%10,90071億6033万-10.04%12.511.19
07/022,4502,4812,4292,429-1.22%4,60073億5410万-8.06%12.851.22
06/292,4442,4622,4002,459+1.32%6,60074億4493万-7.31%13.011.24
06/282,4062,4272,3922,427-0.04%7,90073億4804万-8.93%12.841.22
06/272,4002,4452,3982,428+1.42%6,80073億5107万-9.37%12.841.22