株価チャート

2018/06/26～2018/11/16

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
11/16403405399399-1.24%1,266,300679億1572万-5.23%12.350.56
11/15406408402404-1.46%957,800687億6679万-4.27%12.50.57
11/14405414403410+1.49%1,074,600697億8808万-3.3%12.690.58
11/13404405398404-1.94%2,641,200687億6679万-4.94%12.50.57
11/12409414405412+0.24%1,151,800701億2851万-3.51%12.750.58
11/09415416411411-0.72%1,035,800699億5830万-4.2%12.720.58
11/08413421413414+1.72%1,412,400704億6894万-4.17%12.810.58
11/07411418406407-1.45%1,290,800692億7744万-6.22%12.60.57
11/06405413403413+2.23%1,091,600702億9873万-5.49%12.780.58
11/05394405392404+1.51%1,529,800687億6679万-7.97%12.50.57
11/02398402389398+0.51%2,715,800677億4550万-9.95%12.320.56
11/01416419395396-7.69%4,227,700674億507万-11.01%12.260.56
10/314264314244290%1,031,000730億2216万-4.45%13.280.61
10/30418429417429+2.39%1,583,200730億2216万-4.88%13.280.61
10/294214254174190%1,226,300713億2001万-7.3%12.970.59
10/26421423413419+0.24%1,422,400713億2001万-7.71%12.970.59
10/25420424415418-2.11%1,800,100711億4980万-8.33%12.940.59
10/24435435427427-0.93%1,002,200726億8173万-6.56%13.220.6
10/23440441429431-2.71%1,513,700733億6259万-5.9%13.340.61
10/22446448442443-1.34%1,570,800754億517万-3.28%13.710.62
10/194454504434490%1,168,000764億2646万-1.97%13.90.63
10/18450456448449-0.22%1,417,200764億2646万-1.97%13.90.63
10/17450452445450+1.12%1,709,600765億9667万-1.75%13.930.63
10/16435445433445+1.83%1,869,900757億4560万-2.63%13.770.63
10/15440441433437-0.68%1,653,300743億8388万-4.38%13.530.62
10/124364414334400%1,392,500748億9453万-3.72%13.620.62
10/11430441427440-2%1,834,800748億9453万-3.93%13.620.62
10/10453456446449-0.88%1,397,700764億2646万-1.97%13.90.63
10/09460463450453-2.79%1,836,900771億732万-1.31%14.020.64
10/05466469464466-1.06%1,345,800793億2011万+1.3%14.420.66
10/04477480470471-0.21%1,743,100801億7119万+2.17%14.580.66
10/03474477471472-0.84%1,683,800803億4140万+2.16%14.610.67
10/02475480473476+0.21%1,644,400810億2226万+3.03%14.730.67
10/014784824734750%1,272,500808億5205万+2.81%14.70.67
09/284754804734750%1,471,200808億5205万+2.59%14.70.67
09/27479479469475-0.21%1,866,900808億5205万+2.37%14.70.67
09/26487487473476-0.83%1,506,900810億2226万+2.37%14.730.67
09/25476480470480+1.91%1,904,200817億312万+3%14.860.68
09/21465473465471+1.95%2,550,400801億7119万+1.07%14.580.66
09/20457463456462+0.22%1,212,700786億3925万-1.07%14.30.65
09/19462465458461+1.32%2,147,000784億6904万-1.5%14.270.65
09/18455467453455+0.66%2,758,600774億4775万-2.99%14.080.64
09/14446453443452+2.73%2,457,500769億3710万-3.83%13.990.64
09/13434442433440+0.92%1,211,000748億9453万-6.78%13.620.62
09/12442446433436-1.58%1,426,700742億1367万-8.21%13.490.61
09/11441445438443+0.23%898,400754億517万-7.32%13.710.62
09/10437444436442+0.91%970,100752億3496万-7.92%13.680.62
09/07440440433438-0.9%1,403,000745億5410万-9.13%13.560.62
09/06441444440442-0.9%1,201,400752億3496万-9.05%13.680.62
09/05448449442446-0.22%1,169,100759億1581万-8.79%13.80.63
09/04453453442447-0.67%1,707,800760億8603万-9.33%13.830.63
09/03470470450450-5.86%3,777,600765億9667万-9.27%13.930.63
08/31480482478478-0.83%611,900813億6269万-4.21%14.790.67
08/30492495480482-0.82%1,180,900820億4355万-3.79%14.920.68
08/29484490484486+0.62%959,800827億2441万-3.38%15.040.69
08/28481486473483+0.42%1,370,000822億1376万-4.17%14.950.68
08/27484486481481-0.21%888,800818億7333万-4.94%14.890.68
08/24497497482482-2.23%1,712,100820億4355万-4.93%14.920.68
08/23494497491493-0.8%841,600839億1591万-2.95%15.260.7
08/22497500495497+0.2%905,000845億9677万-2.36%15.380.7
08/21497505494496-1%860,000844億2656万-2.75%15.350.7
08/20502504497501+0.6%706,700852億7763万-1.76%15.510.71
08/17491499490498+2.05%605,300847億6699万-2.54%15.410.7
08/16484491479488+0.62%1,465,200830億6484万-4.5%15.10.69
08/15495495485485-1.22%1,076,600825億5419万-5.46%15.010.68
08/14483494483491+1.66%1,102,400835億7548万-4.47%15.20.69
08/13498498482483-3.01%1,691,100822億1376万-6.21%14.950.68
08/10505507498498-1.58%1,209,600847億6699万-3.49%15.410.7
08/09511517506506-0.39%1,032,300861億2871万-2.13%15.660.71
08/08500515499508+2.01%1,417,600864億6914万-1.74%15.720.72
08/07492499485498+1.43%1,423,400847億6699万-3.68%15.410.7
08/06501506480491-7.53%3,809,100835億7548万-5.21%15.20.69
08/03531537524531+0.57%2,208,700903億8408万+2.31%16.430.75
08/02532540527528-0.75%1,682,900898億7343万+1.93%16.340.74
08/01526534523532+1.72%1,172,100905億5429万+2.9%16.470.75
07/31526530521523-1.32%1,525,700890億2236万+1.16%16.190.74
07/30527533524530+0.57%1,251,500902億1386万+2.71%16.40.75
07/27530532525527-0.19%520,800897億322万+2.33%16.310.74
07/26529531523528+0.57%623,300898億7343万+2.72%16.340.74
07/25523532523525+0.96%1,052,500893億6279万+2.14%16.250.74
07/24518520513520+1.56%1,331,800885億1171万+1.17%16.090.73
07/23507514506512+0.2%781,700871億4999万-0.39%15.850.72
07/20511516508511-0.58%904,100869億7978万-0.78%15.820.72
07/195135205105140%892,800874億9042万-0.39%15.910.73
07/185165185145140%601,300874億9042万-0.58%15.910.73
07/175155185135140%759,600874億9042万-0.77%15.910.73
07/13518519513514+0.19%712,100874億9042万-1.15%15.910.73
07/12522522512513-0.97%1,189,600873億2021万-1.54%15.880.72
07/11517519512518-0.77%1,158,500881億7128万-0.96%16.030.73
07/10521528521522+1.16%1,036,600888億5214万-0.38%16.160.74
07/09513518507516+0.58%1,088,400878億3085万-1.71%15.970.73
07/06514517509513+0.2%1,062,300873億2021万-2.66%15.880.72
07/05514516510512-0.19%1,130,700871億4999万-3.21%15.850.72
07/04508518505513+0.59%1,374,800873億2021万-3.39%15.880.72
07/03512514503510-0.39%1,704,500868億956万-4.14%15.780.72
07/02522528511512-1.92%1,310,400871億4999万-4.12%15.850.72
06/29511523510522+2.15%1,487,200888億5214万-2.79%16.160.74
06/28507512505511+0.79%1,015,500869億7978万-5.02%15.820.72
06/27513514505507-1.17%968,400862億9892万-6.11%15.690.72
06/26505514502513+1.18%1,057,900873億2021万-5.52%15.880.72