株価チャート

2018/07/02～2018/11/22

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
20211/1, 株式分割 1→2
2018
11/221,0751,0851,0441,059-0.14%310,800852億5373万+15.86%67.3821.85
11/211,0221,0721,0111,061+3.77%599,600851億1148万+16.67%67.2721.81
11/201,0361,0581,0171,022-3.45%453,800820億2163万+13.18%64.8321.02
11/191,0471,0741,0211,059+2.72%475,600849億5097万+18%67.1421.77
11/161,1001,1181,0231,031-3.51%897,200827億380万+15.79%65.3721.2
11/151,0451,0881,0321,068+1.14%731,800857億1340万+20.81%67.7421.97
11/141,0311,0751,0291,056+3.89%941,200847億5033万+20.55%66.9821.72
11/139751,0309631,017+0.84%632,800815億8022万+16.84%64.4820.91
11/121,0051,0459921,008-1.51%677,400808億9804万+16.4%63.9420.73
11/091,0311,0459901,024-0.15%1,328,800821億4201万+18.6%64.9221.05
11/089521,0509451,025+20.59%3,217,400822億6240万+19.32%65.0221.08
11/07872886844850-0.23%793,200682億1760万-0.47%53.9217.48
11/06867883836852+0.53%859,400683億7811万-0.47%54.0417.52
11/05858876842848+1.19%538,600680億1696万-1.22%53.7617.43
11/02833843807838+3.08%496,600672億1440万-2.39%53.1217.23
11/01823835788813+1.18%554,800652億800万-5.3%51.5416.71
10/31760827760803+8.59%1,014,600644億4556万-6.52%50.9316.52
10/30711776680740+1.93%2,476,800593億4931万-14.11%46.9115.21
10/29755790724726-4.79%449,600582億2572万-15.93%46.0214.92
10/26799833746762-2.18%694,400611億5507万-12.11%48.3315.67
10/25783809773779-4.24%615,600625億1942万-10.36%49.4116.02
10/24848856812814-3.56%477,400652億8825万-6.49%51.616.73
10/23868868841844-2.32%380,400676億9593万-2.93%53.517.35
10/22889892857864-3.36%488,600693億105万-0.4%54.7717.76
10/19905906877894-3.14%397,800717億873万+3.29%56.6818.38
10/18925938914923+0.99%383,600740億3616万+7.02%58.5118.97
10/17890920873914+5.06%433,600733億1385万+6.34%57.9418.79
10/16890905859870-2.08%422,200697億8259万+1.58%55.1517.88
10/15905934885888-0.39%599,400712億6732万+3.98%56.3318.27
10/12862905862892+2.06%404,800715億4822万+4.39%56.5518.34
10/11841898825874-2.35%685,800701億361万+2.76%55.4117.97
10/10906917883895-1.21%929,200717億8899万+5.86%56.7418.4
10/09939948896906-4.33%712,600726億7180万+7.93%57.4418.63
10/05911983910947+2.88%1,001,800759億6230万+13.9%60.0419.47
10/04903967885920+2.85%984,600738億3552万+11.79%58.3618.92
10/03881896854895-0.5%722,200717億8899万+9.75%56.7418.4
10/02915925881899-1.53%702,800721億5014万+11.26%57.0218.49
10/01870937864913+7.41%847,000732億7372万+13.98%57.9118.78
10/01株式分割 1→2
09/28852875848850+1.07%681,400682億1760万+7.32%53.9217.48
09/27847847828841+0.72%420,000674億9529万+7.13%53.3517.3
09/26838860826835-0.3%358,800670億1376万+7.6%52.9617.18
09/25821850811838+3.24%576,800672億1440万+9.19%53.1217.23
09/21821828805811+0.78%194,800651億768万+6.88%51.4616.69
09/20825825794805-1.23%213,600646億608万+7.05%51.0616.56
09/19808819805815+1.24%270,800654億864万+9.25%51.716.76
09/18783813783805+1.9%313,600646億608万+8.78%51.0616.56
09/14776803765790-0.16%388,400634億224万+7.34%50.1116.25
09/13821840781791-3.36%556,400635億256万+8.09%50.1916.28
09/12823830805819+0.46%314,000657億960万+12.31%51.9316.84
09/11850855808815-3.41%666,400654億864万+12.26%51.716.76
09/10824860813844+0.9%614,800677億1600万+17.02%53.5217.36
09/07828855821836+1.36%624,800671億1408万+17.12%53.0417.2
09/06866874808825-6.52%1,398,000662億1120万+16.53%52.3316.97
09/05798891798883+11.01%1,700,400708億2592万+25.71%55.9818.15
09/04795845784795+5.12%1,583,200638億352万+14.72%50.4316.35
09/03735760733756+3.28%889,600606億9360万+9.76%47.9715.56
08/31720734718732+0.69%658,800587億6745万+6.59%46.4515.06
08/30722732719727+0.34%304,000583億6617万+6.17%46.1314.96
08/29725734719725-0.45%428,400581億6553万+5.8%45.9714.91
08/28725737716728+1.57%429,600584億2636万+6.12%46.1814.97
08/27725729713717-0.17%384,000575億2348万+4.64%45.4614.74
08/24700723700718+3.12%1,156,800576億2380万+4.82%45.5414.77
08/23680710671696+2.96%826,000558億7824万+1.64%44.1614.32
08/22618678616676+9.29%1,010,800542億7312万-1.13%42.8913.91
08/21629662614619+1.85%1,580,000496億5840万-9.54%39.2512.73
08/20628632606608-3.57%527,600487億5552万-11.31%38.5312.5
08/17646648624630-0.55%360,800504億7560万-8.3%39.8912.94
08/16650650611634-3.47%961,600507億5602万-7.92%40.1213.01
08/15675676653656-4.16%567,200525億7875万-4.61%41.5613.48
08/14680700675685-0.33%532,000548億6217万-0.47%43.3614.06
08/13701702685687-3.34%597,600550億4244万0%43.514.11
08/10710736691711-0.11%637,200569億4529万+3.76%45.0114.59
08/09713713678712-1.86%1,156,800570億538万+4.48%45.0514.61
08/08713753710725+3.57%2,792,800580億8700万+7.09%45.9114.89
08/07678709675700+3.13%774,400560億8400万+4.01%44.3314.37
08/06661681645679+1.8%388,000543億8145万+1.31%42.9813.94
08/03679685661667-1.22%244,800534億2001万-0.19%42.2213.69
08/02679690674675-0.59%326,400540億8100万+1.2%42.7413.86
08/01702707678679-2.58%385,600544億148万+2.11%4313.94
07/31679700673697+2.09%346,000558億4364万+5.29%44.1414.31
07/30694694670683-2.67%620,800547億193万+3.76%43.2314.02
07/27722722700702-3.44%445,200562億418万+7.1%44.4214.4
07/26735745718727-1.49%443,200582億718万+11.77%4614.92
07/25713742711738+2.64%658,800590億8850万+14.52%46.715.14
07/24713722701719+0.84%408,400575億6622万+12.79%45.514.75
07/23697713685713+1.71%666,000570億8550万+12.92%45.1214.63
07/20687702680701+1.97%781,200561億2406万+11.72%44.3614.38
07/19669690666687+3.31%893,600550億4244万+10.27%43.514.11
07/18643673637665+3.38%709,600532億7980万+7.09%42.1113.66
07/17658665637643-2.28%498,400515億3719万+3.92%40.7313.21
07/13663673653658+0.61%431,600527億3899万+6.69%41.6813.52
07/12644659644654+1.28%300,400524億1851万+7.08%41.4313.43
07/11643652628646-0.73%270,400517億5752万+6.78%40.9113.27
07/10664671648651-1.33%520,000521億3809万+8.64%41.2113.36
07/09635660632660+3.05%733,600528億3914万+11.21%41.7613.54
07/06616645608640+4.49%461,600512億7680万+8.84%40.5313.14
07/05611620594613-0.2%344,400490億7350万+4.88%38.7912.58
07/04617622597614-1.21%423,200491億7365万+5.64%38.8612.6
07/03615648615621+1.06%482,400497億7455万+7.3%39.3412.76
07/02646666613615-5.2%1,099,200492億5377万+6.54%38.9312.62