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
2018
11/011,4401,4941,4401,483+3.42%272,3001230億8900万+1.23%13.621.46
10/311,4101,4361,4031,434+1.27%293,2001190億2200万-2.12%13.171.41
10/301,3811,4581,3811,416+2.31%808,8001175億2800万-3.61%131.39
10/291,3931,4131,3811,384+0.73%138,4001148億7200万-6.11%12.711.36
10/261,4111,4111,3571,374-2.83%287,6001140億4200万-6.97%12.611.35
10/251,4181,4361,4041,414-1.05%246,1001173億6200万-4.39%12.981.39
10/241,4331,4381,4061,429-0.28%141,9001186億700万-3.25%13.121.4
10/231,4721,4721,4281,433-2.72%192,1001189億3900万-2.78%13.161.41
10/221,4741,4821,4651,473-1.01%108,4001222億5900万+0.2%13.521.45
10/191,4441,4921,4391,488+1.64%197,7001235億400万+1.71%13.661.46
10/181,4681,4731,4511,464-0.88%170,8001215億1200万+0.48%13.441.44
10/171,4851,4891,4661,477+2.71%174,8001225億9100万+1.86%13.561.45
10/161,4281,4481,4141,438-0.55%129,3001193億5400万-0.35%13.21.41
10/151,4521,4681,4421,446-0.48%180,6001200億1800万+0.49%13.281.42
10/121,4851,4851,4261,453-2.87%312,8001205億9900万+1.25%13.341.43
10/111,4801,5011,4591,496-2.73%367,1001241億6800万+4.47%13.731.47
10/101,5071,5391,5051,538+3.08%347,7001276億5400万+7.78%14.121.51
10/091,4821,5281,4791,492-0.47%279,5001238億3600万+5.07%13.71.47
10/051,4701,5101,4701,499+0.81%168,7001244億1700万+5.86%13.761.47
10/041,4961,4961,4711,487+0.07%169,9001234億2100万+5.31%13.651.46
10/031,4851,5041,4691,486+0.61%229,8001233億3800万+5.61%13.641.46
10/021,4941,5221,4741,477-1.86%228,1001225億9100万+5.27%13.561.45
10/011,4981,5241,4931,505-0.27%178,1001249億1500万+7.58%13.821.48
09/281,5291,5501,5061,509-0.66%335,2001252億4700万+8.41%13.851.48
09/271,4851,5291,4771,519+1.47%244,8001260億7700万+9.68%13.951.49
09/261,5281,5281,4851,497-2.03%222,2001242億5100万+8.71%13.741.47
09/251,5291,5431,5171,528-0.46%355,9001268億2400万+11.53%14.031.5
09/211,4721,5431,4671,535+5.21%622,6001274億500万+12.54%14.091.51
09/201,4111,4641,4061,459+2.46%378,1001210億9700万+7.52%13.391.43
09/191,3821,4281,3801,424+4.09%211,5001181億9200万+5.25%13.071.4
09/181,3521,3801,3351,368+0.74%151,8001135億4400万+1.11%12.561.34
09/141,3441,3671,3411,358+1.88%213,8001127億1400万+0.44%12.471.33
09/131,3181,3381,3051,333+1.91%161,6001106億3900万-1.62%12.241.31
09/121,3231,3231,2881,308-1.28%176,0001085億6400万-3.68%12.011.29
09/111,3191,3311,3131,325+1.69%220,9001099億7500万-2.72%12.161.3
09/101,2901,3161,2871,303+0.77%171,3001081億4900万-4.33%11.961.28
09/071,3181,3231,2901,293-3%227,7001073億1900万-5.14%11.871.27
09/061,3461,3541,3321,333-1.11%130,5001106億3900万-2.34%12.241.31
09/051,3611,3651,3451,348-1.68%182,6001118億8400万-1.25%12.381.32
09/041,3701,3871,3501,371+0.07%136,6001137億9300万+0.37%12.591.35
09/031,3781,3921,3621,3700%134,7001137億1000万+0.29%12.581.35
08/311,3651,3851,3521,370-1.79%220,4001137億1000万+0.22%12.581.35
08/301,3951,4081,3801,395+0.36%213,7001157億8500万+1.97%12.811.37
08/291,3771,3941,3691,390+0.8%168,0001153億7000万+1.68%12.761.37
08/281,3801,3881,3701,379-0.36%189,3001144億5700万+1.03%12.661.36
08/271,3711,3921,3711,384+1.39%146,0001148億7200万+1.47%12.711.36
08/241,3501,3661,3461,365+2.55%173,0001132億9500万+0.15%12.531.34
08/231,3341,3361,3181,331-0.08%139,7001104億7300万-2.28%12.221.31
08/221,3211,3411,3181,332+0.6%145,2001105億5600万-2.27%12.231.31
08/211,3261,3311,3101,324-0.68%106,9001098億9200万-2.86%12.161.3
08/201,3501,3561,3291,333-1.77%123,8001106億3900万-2.27%12.241.31
08/171,3701,3701,3451,357-0.59%151,3001126億3100万-0.29%12.461.33
08/161,3661,3701,3381,365-0.66%187,1001132億9500万+0.52%12.531.34
08/151,4151,4151,3651,374-2.28%193,0001140億4200万+1.33%12.611.35
08/141,3741,4121,3671,406+3.46%319,3001166億9800万+3.76%12.911.38
08/131,3941,4071,3531,359-4.23%218,6001127億9700万+0.52%12.481.34
08/101,4301,4341,4011,419-0.28%300,1001177億7700万+5.11%13.031.39
08/091,3961,4761,3961,423+2.3%482,7001181億900万+5.72%13.061.4
08/081,3531,4201,3321,391+3.88%460,2001154億5300万+3.65%12.771.37
08/071,3071,3411,3001,339+1.21%138,7001111億3700万+0.07%12.291.32
08/061,3231,3511,3211,323-0.97%131,9001098億900万-0.97%12.151.3
08/031,3641,3661,3331,336-1.26%104,9001108億8800万-0.15%12.271.31
08/021,3711,3821,3511,353-1.31%96,7001122億9900万+1.12%12.421.33
08/011,3801,3851,3591,371+0.22%144,6001137億9300万+2.31%12.591.35
07/311,3671,3751,3511,368-1.3%235,9001135億4400万+1.94%12.561.34
07/301,3821,3971,3761,386+0.07%106,8001150億3800万+3.2%12.721.36
07/271,3841,4021,3771,385+0.95%125,5001149億5500万+3.2%12.721.36
07/261,3651,3721,3491,372+1.63%104,7001138億7600万+2.31%12.61.35
07/251,3801,3801,3481,350-0.88%174,9001120億5000万+0.9%12.391.33
07/241,3711,3791,3561,362+0.22%192,8001130億4600万+1.87%12.51.34
07/231,3541,3781,3311,359+1.49%263,3001127億9700万+1.72%12.481.34
07/201,3391,3501,3221,339+0.07%168,8001111億3700万+0.37%12.291.32
07/191,3471,3511,3311,338-0.37%95,2001110億5400万+0.3%12.281.32
07/181,3421,3631,3421,343+0.07%153,8001114億6900万+0.75%12.331.32
07/171,2781,3541,2731,342+5.09%366,0001113億8600万+0.75%12.321.32
07/131,2871,2961,2741,277-0.39%229,3001059億9100万-4.06%11.721.26
07/121,3131,3131,2821,282-2.36%224,3001064億600万-3.9%11.771.26
07/111,3321,3381,3121,313-1.2%148,5001089億7900万-1.57%12.051.29
07/101,3491,3631,3271,329-0.23%315,1001103億700万-0.23%12.21.31
07/091,3221,3381,3091,332+1.06%216,7001105億5600万+0.08%12.231.31
07/061,3211,3441,3061,318-0.53%260,2001093億9400万-0.83%12.11.3
07/051,3101,3291,3021,325+1.22%349,1001099億7500万-0.15%12.161.3
07/041,2781,3151,2771,309+1.71%178,9001086億4700万-1.13%12.021.29
07/031,3051,3081,2821,287-1.98%177,0001068億2100万-2.57%11.821.26
07/021,3441,3631,3121,313-2.74%155,2001089億7900万-0.53%12.051.29
06/291,3541,3591,3421,350-0.37%183,6001120億5000万+2.43%12.391.33
06/281,3921,3981,3491,355-2.73%255,3001124億6500万+3.12%12.441.33
06/271,4181,4241,3921,393-1.76%307,5001156億1900万+6.25%12.791.37
06/261,4301,4451,4001,418+1.14%447,1001176億9400万+8.49%13.021.39
06/251,3941,4151,3851,402+2.49%389,9001163億6600万+7.68%12.871.38
06/221,3431,3721,3421,368+1.86%364,0001135億4400万+5.39%12.561.34
06/211,3391,3561,3131,343+3.15%332,8001114億6900万+3.55%12.331.32
06/201,3301,3351,2981,302-2.18%239,1001080億6600万+0.31%11.951.28
06/191,3341,3601,3311,331+0.6%423,1001104億7300万+2.31%12.221.31
06/181,3191,3421,3191,3230%250,0001098億900万+1.61%12.151.3
06/151,3451,3461,3221,323-1.34%256,2001098億900万+1.53%12.151.3
06/141,3031,3451,2991,341+2.52%391,8001113億300万+3.15%12.311.32
06/131,2981,3161,2891,308-1.21%279,5001085億6400万+1.16%12.011.29
06/121,3251,3301,3041,324+0.53%394,2001098億9200万+2.72%12.161.3
06/111,3161,3311,2871,317-1.13%386,3001093億1100万+2.57%12.091.29