株価チャート

2018/06/13～2018/11/05

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
11/051,9791,9821,9301,951-9.17%339,000669億2028万-12.35%16.231.03
11/022,1182,1582,1012,148+1.51%131,600736億7748万-4.36%17.871.14
11/012,0752,1262,0582,116+1.98%158,800725億7986万-6.16%17.611.12
10/312,0912,0932,0502,075+0.92%108,600711億7354万-8.51%17.261.1
10/302,0232,0902,0232,056+1.43%273,900705億2183万-9.94%17.111.09
10/292,0122,0482,0112,027+0.9%75,400695億2712万-11.72%16.871.07
10/262,0322,0351,9842,009-0.5%119,600689億971万-12.99%16.721.06
10/252,0212,0311,9912,019-2.89%108,200692億5271万-13.09%16.81.07
10/242,1062,1072,0682,079-1.79%249,200713億1074万-10.93%17.31.1
10/232,1902,1902,1022,117-4.21%240,400726億1416万-9.61%17.611.12
10/222,2052,2202,1652,210-0.63%109,200758億411万-5.8%18.391.17
10/192,2382,2412,1972,224-1.2%105,500762億8432万-5.28%18.51.18
10/182,3352,3352,2422,251-4.17%105,600772億1043万-4.25%18.731.19
10/172,2252,3682,2252,349+5.81%103,100805億7188万-0.17%19.541.24
10/162,2202,2462,2092,220-1.42%57,500761億4712万-5.53%18.471.17
10/152,2682,2782,2482,252-1.66%85,900772億4473万-4.29%18.741.19
10/122,2682,3112,2602,290+0.7%55,400785億4815万-2.76%19.051.21
10/112,2902,3192,2602,274-4.09%68,300779億9934万-3.52%18.921.2
10/102,4092,4112,3662,371+0.21%49,300813億2649万+0.51%19.731.25
10/092,3882,4012,3572,366-2.43%61,200811億5499万+0.25%19.691.25
10/052,4402,4522,4122,425-0.86%57,100831億7872万+2.67%20.181.28
10/042,4922,4922,4192,446+1.28%46,500838億9903万+3.6%20.351.29
10/032,4992,5102,4122,415-3.05%47,200828億3571万+2.46%20.091.28
10/022,4992,5132,4472,491+0.89%67,100854億4255万+5.86%20.731.32
10/012,4472,4922,4302,469+0.9%50,300846億8794万+5.33%20.541.31
09/282,4082,4602,3852,447+2.77%63,000839億3333万+4.71%20.361.29
09/272,4292,4402,3722,381-2.02%48,200816億6950万+2.19%19.811.26
09/262,3962,4332,3962,430-0.61%61,900833億5022万+4.52%20.221.29
09/252,4242,4572,3952,445+1.96%118,600838億6473万+5.43%20.341.29
09/212,3742,4302,3732,398+1.7%77,200822億5261万+3.54%19.951.27
09/202,3682,3792,3382,3580%49,900808億8059万+1.95%19.621.25
09/192,3362,3732,3252,358+2.75%82,900808億8059万+1.86%19.621.25
09/182,2702,3182,2452,295+1.68%59,600787億1965万-0.91%19.11.21
09/142,2322,2802,2252,257+1.03%87,200774億1623万-2.72%18.781.19
09/132,2552,2842,2222,234-0.89%59,100766億2732万-4.04%18.591.18
09/122,3022,3022,2402,254-2.21%43,500773億1333万-3.63%18.751.19
09/112,3042,3232,2582,305+0.09%83,900790億6266万-1.96%19.181.22
09/102,2832,3182,2832,303+1.14%42,800789億9406万-2.58%19.161.22
09/072,2702,2832,2432,277-0.65%63,300781億224万-4.21%18.951.2
09/062,3062,3162,2812,292-0.61%66,000786億1675万-4.14%19.071.21
09/052,3292,3342,2932,306-0.56%75,500790億9696万-3.64%19.191.22
09/042,3462,3592,3072,319-0.64%56,800795億4287万-3.09%19.31.23
09/032,3952,3952,3082,334-2.55%56,700800億5737万-2.47%19.421.23
08/312,4252,4502,3952,395-1.16%54,000821億4970万+0.13%19.931.27
08/302,4212,4472,4042,423+1.17%39,400831億1012万+1.42%20.161.28
08/292,3702,4192,3462,395+1.78%64,700821億4970万+0.55%19.931.27
08/282,3202,3662,3202,353+2.57%49,300807億908万-0.88%19.581.24
08/272,3082,3102,2612,294+0.35%55,100786億8535万-3.13%19.091.21
08/242,3052,3052,2762,286-0.39%26,400784億1095万-3.26%19.021.21
08/232,2932,3022,2672,295+0.92%62,100787億1965万-2.67%19.11.21
08/222,2412,2742,2312,274+1.07%64,400779億9934万-3.36%18.921.2
08/212,2552,2742,2392,250-1.62%63,400771億7613万-4.21%18.721.19
08/202,3422,3472,2772,287-2.85%63,900784億4525万-2.43%19.031.21
08/172,3362,3562,3242,354+0.81%35,000807億4338万+0.73%19.591.25
08/162,3522,3552,2992,335-2.71%66,500800億9167万+0.34%19.431.24
08/152,4122,4512,3832,400+1.05%62,900823億2121万+3.63%19.971.27
08/142,4062,4502,3442,375-0.79%85,900814億6369万+3.08%19.761.26
08/132,4302,4442,3872,394-2.48%58,900821億1540万+4.4%19.921.27
08/102,5082,5092,4402,455-2.11%109,100842億773万+7.68%20.431.3
08/092,5452,5512,5062,508-2.45%146,500860億2566万+10.83%20.871.33
08/082,5802,6532,5612,571-1.68%101,700881億8659万+14.47%21.391.36
08/072,6142,6872,5782,615-1.06%141,200896億9582万+17.48%21.761.38
08/062,6202,7002,6092,643+0.49%280,800906億5623万+19.81%21.991.4
08/032,5812,6452,5152,630+12.83%408,200902億1032万+20.37%21.881.39
08/022,3142,3732,3112,331+0.56%68,700799億5447万+7.67%19.41.23
08/012,3132,3262,2712,318+0.83%34,100795億857万+7.41%19.291.23
07/312,2892,3092,2512,299-1.2%61,700788億5686万+6.83%19.131.22
07/302,3062,3522,2982,327+0.95%66,900798億1727万+8.48%19.361.23
07/272,2682,3072,2652,305+2.22%67,100790億6266万+7.81%19.181.22
07/262,2502,2622,2272,255+2.17%53,700773億4763万+5.77%18.761.19
07/252,2542,2562,1892,207+0.82%87,800757億121万+3.62%18.361.17
07/242,1912,2222,1802,189+0.97%75,400750億8380万+2.82%18.211.16
07/232,1452,1812,1422,168+0.23%45,300743億6349万+1.69%18.041.15
07/202,1902,1912,1462,163+0.05%41,400741億9199万+1.17%181.14
07/192,1942,1962,1622,162-0.73%43,100741億5769万+0.84%17.991.14
07/182,1902,1902,1642,178+1.78%45,500747億649万+1.26%18.121.15
07/172,1382,1752,1242,140+1.18%52,600734億308万-0.74%17.811.13
07/132,0882,1242,0882,115+1.54%39,700725億4556万-2.26%17.61.12
07/122,1162,1202,0802,083+0.14%28,900714億4795万-4.19%17.331.1
07/112,0982,1202,0752,080-0.86%48,700713億4505万-4.81%17.311.1
07/102,1392,1432,0962,098-0.1%53,100719億6245万-4.38%17.461.11
07/092,0872,1052,0712,100+2.09%31,600720億3106万-4.68%17.471.11
07/062,0462,0652,0392,057+1.33%29,500705億5613万-6.97%17.121.09
07/052,0782,0952,0242,030-2.31%35,500696億3002万-8.56%16.891.07
07/042,0652,0862,0592,078-0.43%26,800712億7644万-6.9%17.291.1
07/032,1112,1222,0742,087-1.09%39,800715億8515万-6.95%17.361.1
07/022,1092,1562,1062,1100%42,200723億7406万-6.43%17.561.12
06/292,1252,1252,0882,110-1.03%66,400723億7406万-7.01%17.561.12
06/282,1542,1632,1182,132-1.3%42,100731億2867万-6.57%17.741.13
06/272,1742,1932,1572,160-0.28%51,600740億8909万-5.84%17.971.14
06/262,1092,1662,1012,166+2.27%52,300742億9489万-6.03%18.021.15
06/252,1722,1722,1132,118-2.26%31,900726億4846万-8.59%17.621.12
06/222,1352,1732,1162,167+0.79%71,800743億2919万-7.04%18.031.15
06/212,1802,2072,1482,150-2.23%58,500737億4608万-8.28%17.891.14
06/202,2562,2562,1572,199+0.23%74,400754億2681万-6.74%18.31.16
06/192,2392,2392,1882,194-2.71%68,000752億5530万-7.47%18.261.16
06/182,3302,3302,2462,255-3.05%36,000773億4763万-5.45%18.761.19
06/152,3402,3482,3112,326+0.48%54,700797億8297万-2.92%19.351.23
06/142,3012,3242,2862,3150%40,800794億566万-3.74%19.261.22
06/132,3252,3292,2982,315-0.09%28,000794億566万-3.94%19.261.22