株価チャート

2018/05/29~2018/10/19

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
10/191,2601,2711,2561,269-0.78%3,675,9008017億5924万-3.35%12.660.66
10/181,2811,2961,2741,279-0.62%2,831,8008080億7728万-2.52%12.760.67
10/171,2951,2961,2801,287+0.47%2,958,2008131億3172万-1.76%12.840.67
10/161,2731,2881,2721,281+1.03%3,148,0008093億4089万-2.06%12.780.67
10/151,2701,2741,2561,268-1.48%3,773,1008011億2744万-2.98%12.650.66
10/121,2731,2951,2731,287+0.08%4,891,7008131億3172万-1.45%12.840.67
10/111,2501,2911,2501,286-1.53%7,319,6008124億9991万-1.46%12.830.67
10/101,3231,3251,3031,306-1.14%4,349,4008251億3599万+0.15%13.030.68
10/091,3201,3281,3091,321-1.56%4,641,5008346億1305万+1.38%13.170.69
10/051,3221,3441,3211,3420%3,675,1008478億8093万+3.07%13.380.7
10/041,3531,3661,3401,342+0.37%4,810,8008478億8093万+3.15%13.380.7
10/031,3431,3481,3311,337-2.05%5,351,9008447億2191万+2.93%13.330.7
10/021,3681,3761,3611,365+0.44%3,701,0008624億1243万+5.24%13.610.71
10/011,3631,3641,3471,359-0.37%3,111,9008586億2160万+5.02%13.550.71
09/281,3541,3671,3431,364+1.79%5,843,2008617億8062万+5.65%13.60.71
09/271,3631,3821,3391,340+0.45%6,941,1008466億1733万+4.04%13.360.7
09/261,3321,3361,3181,334-1.4%4,004,3008428億2650万+3.73%13.30.7
09/251,3311,3531,3131,353-0.44%5,331,0008548億3078万+5.46%13.490.71
09/211,3421,3591,3411,359+1.87%7,264,2008586億2160万+6.09%13.550.71
09/201,3361,3391,3231,334+0.83%4,543,0008428億2650万+4.38%13.30.7
09/191,3341,3401,3201,323+0.99%4,652,3008358億7666万+3.68%13.190.69
09/181,2891,3171,2801,310+1.79%5,921,6008276億6321万+2.75%13.070.69
09/141,2651,2891,2621,287+1.9%6,109,0008131億3172万+1.02%12.840.67
09/131,2431,2731,2421,263+2.02%4,697,6007979億6842万-1.02%12.60.66
09/121,2361,2471,2321,238+0.16%3,328,8007821億7332万-3.13%12.350.65
09/111,2311,2401,2261,236+0.08%2,161,7007809億971万-3.59%12.330.65
09/101,2291,2421,2281,235+0.24%2,508,4007802億7791万-4.04%12.320.65
09/071,2301,2351,2251,232-1.2%4,039,7007783億8250万-4.57%12.290.64
09/061,2381,2601,2361,247+0.24%3,542,5007878億5956万-3.71%12.440.65
09/051,2531,2551,2441,244-1.19%4,386,5007859億6414万-4.23%12.410.65
09/041,2711,2721,2531,259-1.02%3,489,0007954億4120万-3.52%12.560.66
09/031,2831,2871,2681,272-1.32%3,041,8008036億5466万-2.9%12.690.67
08/311,2761,2911,2681,289-0.08%4,141,9008143億9532万-1.98%12.860.67
08/301,3011,3051,2901,290-1.07%3,935,6008150億2713万-2.12%12.870.68
08/291,2971,3061,2931,304-0.38%3,975,6008238億7238万-1.36%13.010.68
08/281,3251,3411,3051,309+1.71%7,263,4008270億3140万-1.13%13.060.69
08/271,2731,2901,2701,287+1.1%3,293,2008131億3172万-2.94%12.840.67
08/241,2781,2901,2651,273-1.24%5,724,2008042億8646万-4.21%12.70.67
08/231,2931,3001,2871,289-0.62%3,409,3008143億9532万-3.3%12.860.67
08/221,2651,2981,2601,297+1.73%5,647,4008194億4976万-2.92%12.940.68
08/211,2761,2831,2651,275-0.31%4,327,7008055億5007万-4.78%12.720.67
08/201,2761,2871,2741,279-0.62%2,731,4008080億7728万-4.69%12.760.67
08/171,2881,2951,2841,287+0.16%3,188,8008131億3172万-4.24%12.840.67
08/161,2721,2881,2661,285-0.23%4,005,2008118億6811万-4.46%12.820.67
08/151,2961,3031,2801,288-0.85%3,720,5008137億6352万-4.31%12.850.67
08/141,3081,3081,2961,299+0.39%2,616,6008207億1336万-3.64%12.960.68
08/131,3101,3101,2921,294-1.97%4,847,2008175億5434万-4.08%12.910.68
08/101,3261,3311,3151,320-0.53%3,486,0008339億8125万-2.29%13.160.69
08/091,3211,3321,3201,327-1.34%4,554,8008384億388万-1.78%13.230.69
08/081,3451,3471,3411,345+0.07%3,259,4008497億7635万-0.44%13.410.7
08/071,3311,3481,3311,344+0.6%3,167,8008491億4454万-0.44%13.40.7
08/061,3351,3501,3321,336+0.15%3,068,2008440億9011万-1.04%13.320.7
08/031,3511,3541,3311,334-0.89%4,651,3008428億2650万-1.26%13.30.7
08/021,3711,3891,3451,346-3.51%9,449,4008504億815万-0.44%13.420.7
08/011,3861,3961,3781,395+0.36%3,983,0008813億6655万+3.18%13.910.73
07/311,4081,4111,3861,390+0.22%6,400,8008782億753万+2.89%13.860.73
07/301,3851,3961,3811,387+0.8%3,732,3008763億1211万+2.74%13.830.73
07/271,3741,3801,3711,376+0.15%2,288,5008693億6227万+2%13.720.72
07/261,3791,3871,3711,374+0.73%3,737,5008680億9866万+1.85%13.70.72
07/251,3681,3721,3621,364+0.07%2,214,2008617億8062万+1.11%13.60.71
07/241,3671,3751,3601,363+0.74%2,856,6008611億4882万+0.96%13.590.71
07/231,3501,3561,3401,353-1.38%4,091,9008548億3078万+0.07%13.490.71
07/201,3541,3751,3541,372+0.59%4,251,9008668億3505万+1.25%13.680.72
07/191,3621,3691,3561,364-0.37%2,618,9008617億8062万+0.52%13.60.71
07/181,3801,3801,3621,369+1.41%4,046,0008649億3964万+0.66%13.650.72
07/171,3321,3581,3311,350+1.66%4,303,7008529億3537万-0.88%13.460.71
07/131,3201,3341,3171,328+0.23%3,128,3008390億3568万-2.64%13.240.7
07/121,3251,3281,3131,325+0.61%3,468,2008371億4027万-3.14%13.210.69
07/111,3271,3271,3021,317-1.13%4,832,4008320億8584万-4.01%13.130.69
07/101,3411,3501,3311,332+0.3%3,055,8008415億6290万-3.2%13.280.7
07/091,3281,3371,3171,328+0.15%3,074,1008390億3568万-3.7%13.240.7
07/061,3251,3311,3131,326-0.23%6,400,4008377億7207万-4.05%13.220.69
07/051,3251,3411,3241,329+0.45%3,217,8008396億6748万-3.97%13.250.7
07/041,3201,3341,3131,323-0.6%3,278,8008358億7666万-4.55%13.190.69
07/031,3411,3421,3201,331-0.97%4,643,4008409億3109万-4.11%13.270.7
07/021,3481,3601,3401,344-1.18%4,426,5008491億4454万-3.38%13.40.7
06/291,3581,3601,3471,360+0.07%3,390,7008592億5341万-2.37%13.560.71
06/281,3521,3671,3421,359+0.52%3,670,4008586億2160万-2.58%13.550.71
06/271,3501,3571,3391,352-0.73%4,277,3008541億9897万-3.22%13.480.71
06/261,3461,3691,3401,362+0.59%4,016,6008605億1701万-2.85%13.580.71
06/251,3601,3681,3511,354-1.1%3,556,4008554億6258万-3.77%13.50.71
06/221,3541,3721,3451,369-0.73%6,858,6008649億3964万-3.05%13.650.72
06/211,3781,3851,3691,379-0.36%3,044,3008712億5768万-2.61%13.750.72
06/201,3781,3881,3671,384-0.07%4,467,3008744億1670万-2.47%13.80.72
06/191,3681,3941,3641,385-1.91%5,535,9008750億4851万-2.6%13.810.72
06/181,4151,4151,3971,412-0.91%3,751,8008921億721万-0.91%14.080.74
06/151,4231,4261,4101,425+0.56%3,647,9009003億2067万-0.07%14.210.75
06/141,4211,4241,4121,417-0.91%3,197,3008952億6623万-0.77%14.130.74
06/131,4281,4441,4281,430+0.92%3,881,1009034億7968万+0.07%14.260.75
06/121,4361,4391,4151,417+0.5%3,715,1008952億6623万-0.91%14.130.74
06/111,4111,4141,3981,410-0.91%3,572,6008908億4361万-1.54%14.060.74
06/081,4291,4411,4211,423-0.42%4,184,2008990億5706万-0.77%14.190.74
06/071,4181,4431,4171,429+1.35%5,588,9009028億4788万-0.49%14.250.75
06/061,3951,4171,3931,410+0.14%3,144,3008908億4361万-1.95%14.060.74
06/051,4151,4201,4021,408+0.07%2,991,3008895億8000万-2.43%14.040.74
06/041,3961,4201,3951,407+1.52%4,126,9008889億4819万-2.76%14.030.74
06/011,3851,4021,3661,386+1.17%7,053,8008756億8031万-4.55%13.820.73
05/311,3921,3941,3621,370-0.07%5,934,2008655億7145万-5.91%13.660.72
05/301,3611,3731,3511,371-2.07%7,049,8008662億325万-6.1%13.670.72
05/291,4041,4071,3891,400-0.71%4,079,8008845億2557万-4.37%13.960.73