株価チャート

2018/06/18～2018/11/08

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
11/089991,007968975-0.31%137,500718億613万+3.39%13.410.81
11/079849989739780%166,500720億2707万+3.6%13.450.82
11/06964982960978+0.93%103,100720億2707万+3.38%13.450.82
11/05970975958969-1.02%135,600713億6425万+2.22%13.330.81
11/02950981949979+3.49%230,700721億72万+3.05%13.460.82
11/01929952926946+1.72%169,200696億7036万-0.53%13.010.79
10/31907932902930+3.91%165,900684億9200万-2.62%12.790.78
10/30853906853895+3.11%618,800659億1435万-6.67%12.310.75
10/29877887865868-1.03%211,400639億2587万-10.05%11.940.72
10/26883892865877+0.11%242,600645億8870万-9.59%12.060.73
10/25883888874876-3.74%247,300645億1505万-10.15%12.050.73
10/24915919903910+0.11%178,900670億1906万-7.05%12.520.76
10/23929931907909-2.78%168,400669億4541万-7.34%12.50.76
10/22920940915935+0.54%144,600688億6024万-4.69%12.860.78
10/19921935917930-1.38%126,000684億9200万-5.1%12.790.78
10/18950956942943-0.95%132,600694億4942万-3.87%12.970.79
10/17941966941952+1.71%157,800701億1224万-2.86%13.090.79
10/16930946927936+0.32%172,900689億3389万-4.49%12.870.78
10/15940944928933-2.3%198,300687億1295万-4.8%12.830.78
10/12946962939955+0.84%166,300703億3319万-2.65%13.130.8
10/11930952920947-1.76%328,300697億4401万-3.47%13.020.79
10/10982992958964-1.53%225,500709億9601万-1.83%13.260.8
10/09984997975979-1.31%206,700721億72万-0.41%13.460.82
10/059911,004982992-1.68%158,700730億5814万+0.81%13.640.83
10/041,0331,0389961,009-0.39%193,000743億1014万+2.44%13.880.84
10/031,0261,0331,0101,013-1.27%137,500746億473万+2.84%13.930.84
10/021,0301,0511,0241,026+0.79%163,400755億6215万+4.16%14.110.86
10/011,0111,0241,0001,018+0.2%151,600749億7297万+3.56%140.85
09/281,0231,0331,0111,016+0.1%162,500748億2567万+3.46%13.970.85
09/271,0301,0331,0151,015-2.22%195,800747億5203万+3.47%13.960.85
09/261,0271,0391,0111,038+1.07%194,600764億4591万+6.03%14.280.87
09/251,0431,0431,0111,027-3.02%347,300756億3579万+5.12%14.130.86
09/211,0091,0661,0061,059+5.79%508,500779億9251万+8.62%14.570.88
09/201,0081,0189981,001+0.6%234,600737億2096万+3.09%13.770.83
09/19980999980995+3.11%270,700732億7908万+2.58%13.690.83
09/18944973936965+0.63%217,700710億6966万-0.52%13.270.8
09/14935964931959+3.56%246,800706億2778万-1.24%13.190.8
09/13913931911926+1.65%151,900681億9741万-4.93%12.740.77
09/12939940903911-3.09%270,100670億9270万-7.04%12.530.76
09/11940943927940+0.75%174,800692億2848万-4.67%12.930.78
09/10937943932933-0.11%135,400687億1295万-5.76%12.830.78
09/07941944926934-1.58%238,900687億8659万-6.04%12.850.78
09/06947954938949-0.73%156,900698億9130万-5.01%13.050.79
09/05953961946956+0.31%110,700704億683万-4.78%13.150.8
09/04962963948953-1.45%263,900701億8589万-5.46%13.110.79
09/031,0051,005962967-3.11%180,900712億1695万-4.54%13.30.81
08/319961,007988998-0.7%185,900735億2万-1.87%13.730.83
08/301,0291,0341,0041,005-1.08%144,100740億1555万-1.57%13.820.84
08/291,0131,0231,0081,016+0.79%121,100748億2567万-0.88%13.970.85
08/281,0171,0231,0061,008+0.5%124,300742億3649万-1.95%13.860.84
08/279951,0099831,003+2.24%127,300738億6826万-2.62%13.80.84
08/24988988976981-0.51%100,500722億4802万-4.94%13.490.82
08/23996999982986-1.79%170,400726億1625万-4.64%13.560.82
08/229671,0059661,004+3.29%259,100739億4191万-3.28%13.810.84
08/21970979964972-0.51%112,600715億8519万-6.54%13.370.81
08/20968980963977+0.1%140,800719億5343万-6.33%13.440.81
08/17968981961976+1.88%170,700718億7978万-6.69%13.420.81
08/16956963942958-2.64%263,300705億5413万-8.59%13.180.8
08/159911,000978984-1.4%180,300724億6896万-6.37%13.530.82
08/149801,003974998+0.91%172,100735億2万-5.31%13.730.83
08/139891,015969989-3.89%395,300728億3720万-6.34%13.60.82
08/101,0741,0741,0261,029-4.01%251,500757億8309万-2.65%14.150.86
08/091,0611,0781,0581,072+1.13%158,600789億4992万+1.42%14.740.89
08/081,0431,0741,0431,060+1.63%160,300780億6616万+0.47%14.580.88
08/071,0401,0481,0301,043+0.29%146,700768億1415万-1.04%14.350.87
08/061,0481,0581,0391,040-1.23%164,700765億9321万-1.42%14.30.87
08/031,0661,0721,0391,053-0.75%205,200775億5062万-0.38%14.480.88
08/021,0761,0951,0581,061-0.75%206,600781億3980万+0.38%14.590.88
08/011,0781,0821,0601,069+0.38%172,000787億2898万+1.04%14.70.89
07/311,0731,0801,0561,065-0.75%250,000784億3439万+0.66%14.650.89
07/301,0911,0961,0701,073-2.28%247,100790億2357万+1.42%14.760.89
07/271,1061,1061,0931,098-0.45%116,300808億6475万+3.78%15.10.92
07/261,1101,1211,1001,103+1.47%294,600812億3299万+4.25%15.170.92
07/251,0861,0931,0751,087+0.93%160,800800億5463万+2.74%14.950.91
07/241,0551,0781,0521,077+3.26%290,800793億1816万+1.6%14.810.9
07/231,0221,0491,0171,043+0.77%181,200768億1415万-1.88%14.350.87
07/201,0671,0691,0231,035-3.54%338,800762億2497万-3.09%14.240.86
07/191,0611,0781,0611,073+1.23%167,200790億2357万-0.28%14.760.89
07/181,0621,0751,0451,060+0.86%183,000780億6616万-2.12%14.580.88
07/171,0451,0591,0311,051-0.19%238,200774億333万-3.75%14.460.88
07/131,0501,0651,0351,053+1.84%258,100775億5062万-4.27%14.480.88
07/121,0301,0401,0201,034+0.29%217,400761億5132万-6.76%14.220.86
07/111,0461,0461,0201,031-2.09%218,700759億3038万-7.78%14.180.86
07/101,0551,0641,0471,053+1.35%246,400775億5062万-6.57%14.480.88
07/091,0321,0391,0221,039+1.17%298,300765億1956万-8.46%14.290.87
07/061,0181,0291,0061,027+1.18%305,700756億3579万-10.23%14.130.86
07/051,0251,0311,0101,015-1.46%213,500747億5203万-12.05%13.960.85
07/041,0401,0481,0231,030-1.34%371,000758億5674万-11.59%14.170.86
07/031,0711,0741,0301,044-1.97%342,200768億8780万-11.15%14.360.87
07/021,0801,1041,0611,065-1.11%424,800784億3439万-10.2%14.650.89
06/291,0851,0851,0471,077+0.28%366,100793億1816万-9.95%14.810.9
06/281,0601,0751,0401,074+1.03%252,500790億9722万-11.09%14.770.9
06/271,0821,0931,0551,063-2.21%222,000782億8710万-12.87%14.620.89
06/261,0511,0871,0511,087+2.45%310,200800億5463万-11.91%14.950.91
06/251,0791,0831,0581,061-1.12%224,000781億3980万-14.92%14.590.88
06/221,0971,0971,0661,073-3.07%700,300790億2357万-14.91%14.760.89
06/211,0981,1221,0831,107+0.45%386,800815億2758万-13.18%15.230.92
06/201,1011,1041,0691,102-1.17%598,800811億5934万-14.37%15.160.92
06/191,1371,1571,1041,115-3.38%424,600821億1676万-13.9%15.340.93
06/181,1781,1811,1461,154-1.79%363,200849億8900万-11.37%15.870.96