株価チャート

2018/06/08~2018/10/31

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
10/311,4601,4781,4501,476+1.03%444,6001621億2963万-7.23%12.430.77
10/301,4461,4741,4451,461+0.69%828,1001604億8197万-8.69%12.30.76
10/291,4521,4651,4451,451+0.55%277,6001593億8353万-9.76%12.220.75
10/261,4651,4711,4321,443-0.21%507,8001585億478万-10.65%12.150.75
10/251,4511,4641,4441,446-4.24%392,7001588億3431万-10.85%12.180.75
10/241,5111,5241,4961,510-0.33%382,3001658億6432万-7.25%12.720.79
10/231,5561,5561,5151,515-2.88%308,3001664億1354万-6.94%12.760.79
10/221,5421,5661,5371,560+0.06%209,9001713億5651万-4.12%13.140.81
10/191,5501,5611,5361,559+0.06%266,8001712億4667万-4%13.130.81
10/181,5721,5801,5571,558-1.14%209,5001711億3683万-3.83%13.120.81
10/171,6081,6121,5731,576-0.88%205,1001731億1402万-2.6%13.270.82
10/161,5641,5901,5611,590+1.66%212,7001746億5183万-1.55%13.390.83
10/151,5791,5791,5561,564-0.7%274,0001717億9589万-2.92%13.170.81
10/121,5751,5901,5581,575-1.13%295,2001730億417万-2.11%13.260.82
10/111,5881,5971,5681,593-3.34%390,5001749億8136万-0.87%13.420.83
10/101,6701,6821,6351,648-0.78%249,0001810億2278万+2.74%13.880.86
10/091,6581,6711,6371,661-0.95%264,0001824億5075万+3.75%13.990.86
10/051,6871,6961,6761,677-1.18%326,6001842億825万+4.94%14.120.87
10/041,7121,7271,6961,6970%252,5001864億513万+6.39%14.290.88
10/031,7001,7141,6881,697-0.93%229,5001864億513万+6.66%14.290.88
10/021,7061,7221,7061,713+0.71%258,6001881億6264万+8.01%14.430.89
10/011,7011,7091,6911,701-0.18%167,7001868億4451万+7.66%14.330.89
09/281,7001,7141,6881,704+0.77%331,3001871億7404万+8.19%14.350.89
09/271,6901,7071,6851,691-0.53%279,2001857億4607万+7.64%14.240.88
09/261,6981,7051,6821,7000%270,6001867億3466万+8.56%14.320.88
09/251,6801,7001,6631,700+2.22%377,8001867億3466万+8.97%14.320.88
09/211,6471,6741,6471,663+1.65%457,5001826億7044万+7.01%14.010.87
09/201,6341,6411,6171,636+1.49%294,0001797億465万+5.62%13.780.85
09/191,6171,6351,6101,612+1.45%569,6001770億6840万+4.34%13.580.84
09/181,5361,5931,5351,589+4.61%289,9001745億4199万+2.98%13.380.83
09/141,5101,5331,5101,519+1.06%413,5001668億5291万-1.43%12.790.79
09/131,4741,5081,4741,503+2.31%298,2001650億9541万-2.66%12.660.78
09/121,4701,4781,4601,469-0.34%260,9001613億6072万-5.1%12.370.76
09/111,5011,5081,4681,474-1.73%232,1001619億994万-5.15%12.410.77
09/101,4901,5041,4861,500+0.2%280,4001647億6588万-3.85%12.630.78
09/071,4841,5011,4771,4970%172,2001644億3635万-4.22%12.610.78
09/061,4861,5091,4851,497-0.53%379,6001644億3635万-4.41%12.610.78
09/051,5081,5221,5031,505-1.25%291,8001653億1510万-4.2%12.680.78
09/041,5321,5341,5191,524-0.46%350,0001674億213万-3.24%12.840.79
09/031,5491,5491,5191,531-1.67%228,5001681億7104万-2.92%12.890.8
08/311,5711,5711,5531,557-2.38%343,8001710億2698万-1.39%13.110.81
08/301,6221,6231,5901,595-0.44%223,3001752億105万+0.95%13.430.83
08/291,5801,6101,5791,602+1.07%322,5001759億6996万+1.52%13.490.83
08/281,6011,6161,5831,585+0.13%241,1001741億261万+0.51%13.350.82
08/271,5821,5911,5761,583+1.54%310,5001738億8293万+0.51%13.330.82
08/241,5781,5801,5401,559-1.33%391,0001712億4667万-0.83%13.130.81
08/231,6051,6211,5801,580-1.43%440,8001735億5339万+0.64%13.310.82
08/221,5841,6171,5841,603+2.49%446,3001760億7980万+2.23%13.50.83
08/211,5501,5771,5491,564+1.3%401,3001717億9589万0%13.170.81
08/201,5501,5601,5361,544-0.45%306,1001695億9901万-1.15%130.8
08/171,5521,5621,5421,551+0.91%271,9001703億6792万-0.58%13.060.81
08/161,5401,5471,5191,537+0.13%409,2001688億3010万-1.28%12.940.8
08/151,5681,5681,5291,535-2.04%236,1001686億1042万-1.29%12.930.8
08/141,5561,5781,5561,567+1.49%236,2001721億2542万+0.84%13.20.82
08/131,5701,5711,5401,544-2.65%347,5001695億9901万-0.39%130.8
08/101,6121,6131,5801,586-2.04%353,4001742億1246万+2.45%13.360.83
08/091,6241,6261,6101,619+0.12%189,8001778億3731万+4.99%13.640.84
08/081,6111,6321,6091,617+0.68%350,2001776億1762万+5.27%13.620.84
08/071,5911,6091,5821,606+0.63%280,5001764億934万+4.9%13.530.84
08/061,5641,6091,5631,596+1.53%628,7001753億1090万+4.59%13.440.83
08/031,5921,5921,5511,572-2.42%891,9001726億7464万+3.22%13.240.82
08/021,6251,6321,5951,611-0.31%988,4001769億5855万+5.85%13.570.84
08/011,5991,6261,5931,616+3%474,8001775億777万+6.46%13.610.84
07/311,5801,5861,5631,569-0.63%440,7001723億4511万+3.56%13.210.82
07/301,5971,6031,5711,579+0.7%192,8001734億4355万+4.36%13.30.82
07/271,5731,5841,5621,568-0.06%220,5001722億3527万+3.77%13.210.82
07/261,5931,6041,5641,569-0.06%291,6001723億4511万+3.91%13.210.82
07/251,5531,5851,5531,570+2.21%267,9001724億5495万+4.11%13.220.82
07/241,5151,5431,5091,536+2.2%193,4001687億2026万+1.99%12.940.8
07/231,4971,5131,4911,503-0.07%273,4001650億9541万-0.27%12.660.78
07/201,5271,5271,4941,504-1.44%245,2001652億526万-0.4%12.670.78
07/191,5231,5321,5141,526+0.73%181,7001676億2182万+0.79%12.850.79
07/181,5381,5391,5141,515-0.2%148,8001664億1354万-0.13%12.760.79
07/171,4951,5351,4951,518+1.74%291,2001667億4307万-0.13%12.780.79
07/131,4901,4991,4821,492+1.15%222,3001638億8713万-2.1%12.570.78
07/121,4801,4841,4681,475-0.47%161,7001620億1978万-3.53%12.420.77
07/111,4881,4921,4711,482-1.13%236,9001627億8869万-3.52%12.480.77
07/101,4951,5171,4951,499+0.81%279,8001646億5604万-2.79%12.620.78
07/091,4831,4951,4821,487+0.75%242,4001633億3791万-3.88%12.520.77
07/061,4601,4911,4601,476+1.51%389,1001621億2963万-4.96%12.430.77
07/051,4601,4611,4481,454-1.16%303,3001597億1306万-6.74%12.250.76
07/041,4701,4991,4701,471-0.68%318,2001615億8041万-5.95%12.390.77
07/031,4841,4891,4671,481-0.2%463,1001626億7884万-5.67%12.470.77
07/021,5171,5231,4841,484-2.94%681,6001630億838万-5.84%12.50.77
06/291,5281,5321,5111,529+0.33%405,3001679億5135万-3.41%12.880.74
06/281,5281,5281,5071,524-0.26%243,3001674億213万-4.03%12.840.73
06/271,5451,5541,5151,528-0.71%234,3001678億4151万-4.2%12.870.74
06/261,5101,5411,4991,539+0.72%285,3001690億4979万-3.99%12.960.74
06/251,5561,5691,5251,528+0.13%243,8001678億4151万-5.15%12.870.74
06/221,5051,5301,4971,526+0.2%893,7001676億2182万-5.8%12.850.74
06/211,5231,5391,5141,5230%431,6001672億9229万-6.56%12.830.73
06/201,5391,5391,4971,523-0.78%713,2001672億9229万-7.08%12.830.73
06/191,5401,5631,5341,535-1.6%595,1001686億1042万-6.86%12.930.74
06/181,5771,5771,5431,560-1.33%420,5001713億5651万-5.22%13.140.75
06/151,6021,6051,5681,581-0.69%870,7001736億6324万-3.83%13.320.76
06/141,5971,6121,5891,592-0.62%458,1001748億7152万-2.93%13.410.77
06/131,5971,6101,5921,602-0.06%481,6001759億6996万-2.02%13.490.77
06/121,6161,6281,6001,603-0.62%369,7001760億7980万-1.66%13.50.77
06/111,6101,6281,6041,613+0.31%341,7001771億7824万-0.74%13.580.78
06/081,6231,6421,6061,608-2.19%610,1001766億2902万-0.8%13.540.77