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
11/05499505493498-0.2%2,391,5001219億5149万-10.59%-1.5
11/02485502483499+2.46%4,091,6001221億9637万-11.21%-1.51
11/01474493470487+3.4%4,254,0001192億5778万-14.11%-1.47
10/31441487440471+10.05%7,529,4001190億1346万-17.8%-1.42
10/30468479422428-18.01%13,540,2001081億4811万-26.08%-1.29
10/295285375205220%2,254,4001319億27万-11.07%-1.57
10/26522527518522+0.77%3,289,7001319億27万-11.68%-1.57
10/25526526516518-3.36%2,523,8001308億8954万-12.79%-1.56
10/24539542532536+0.56%2,817,1001354億3782万-10.37%-1.62
10/23561562533533-6.65%4,135,1001346億7978万-11.17%-1.61
10/22566574564571+1.24%1,828,0001442億8171万-4.99%-1.72
10/19567569561564-1.4%1,698,1001425億1293万-6.16%-1.7
10/18580586570572-0.87%2,285,7001445億3439万-4.83%-1.72
10/17571580567577+1.76%2,330,2001457億9781万-3.99%-1.74
10/16560570560567+0.35%2,514,6001432億7098万-5.5%-1.71
10/15566569561565-0.7%2,330,5001427億6562万-5.99%-1.7
10/12565570562569-0.52%2,941,6001437億7635万-5.48%-1.71
10/11560576559572-1.21%3,320,5001445億3439万-4.98%-1.72
10/10584590573579-0.69%2,665,5001463億317万-3.82%-1.74
10/09608608582583-6.27%3,960,4001473億1390万-3.32%-1.76
10/05637638620622-2.81%2,587,1001571億6852万+3.15%-1.87
10/04647653634640-1.08%3,711,6001617億1680万+6.49%-1.93
10/03643652638647+1.41%3,349,1001634億8558万+7.83%-1.95
10/02641643635638-0.78%2,434,8001612億1144万+6.69%-1.92
10/01640651634643+1.58%3,588,3001624億7485万+7.89%-1.94
09/28636639628633+1.12%2,379,8001599億4803万+6.93%-1.91
09/27620628619626+1.29%2,576,8001581億7925万+6.28%-1.89
09/26619624614618-2.22%1,948,7001561億5779万+5.28%-1.86
09/25639641622632-0.47%3,064,1001596億9534万+8.03%-1.9
09/21621641620635+3.08%4,254,5001604億5339万+8.92%-1.91
09/20618618604616+1.82%2,450,0001556億5242万+6.21%-1.86
09/19609616600605+1%3,054,6001528億7292万+4.85%-1.82
09/18586602581599+2.39%2,483,5001513億5682万+4.17%-1.8
09/14575588575585+2.63%2,869,6001478億1927万+2.09%-1.76
09/13552575552570+2.52%2,695,7001440億2903万-0.52%-1.72
09/12567570554556-2.11%2,539,2001404億9147万-3.14%-1.68
09/11574577563568-0.35%1,999,2001435億2366万-1.39%-1.71
09/10561574557570+0.53%3,180,7001440億2903万-1.38%-1.72
09/07590590565567-4.87%4,761,0001432億7098万-2.07%-1.71
09/06583598582596+3.65%4,353,8001505億9877万+2.76%-1.8
09/05575579570575-1.54%3,277,4001452億9244万-1.03%-1.73
09/04570587566584+2.1%2,765,1001475億6658万+0.17%-1.76
09/03583584568572-3.05%4,459,1001445億3439万-2.05%-1.72
08/31586594584590+1.2%2,310,1001490億8268万+0.68%-1.78
08/30590590580583-0.51%2,618,0001473億1390万-0.68%-1.76
08/29599599585586-2.82%3,048,0001480億7195万-0.34%-1.77
08/28609609599603+0.84%2,905,8001523億6755万+2.38%-1.82
08/27595600586598+3.46%3,795,3001511億414万+1.36%-1.8
08/24585588567578+2.3%3,674,3001460億5049万-2.03%-1.74
08/23549566547565+2.91%4,778,3001427億6562万-4.24%-1.7
08/22572573545549-4.69%4,982,2001387億2270万-7.26%-1.65
08/215765825715760%2,355,1001455億4512万-3.03%-1.74
08/20575585568576+0.52%3,809,7001455億4512万-3.36%-1.74
08/17552577551573+3.8%3,386,5001447億8708万-3.86%-1.73
08/16550557538552-0.54%2,925,9001394億8074万-7.54%-1.66
08/15555561548555+0.54%3,143,0001402億3879万-7.35%-1.67
08/14550552541552+0.91%3,620,5001394億8074万-8.15%-1.66
08/13551574545547-5.53%6,180,8001382億1733万-9.29%-1.65
08/10595597568579-2.85%4,636,8001463億317万-4.46%-1.74
08/09603606596596-1.49%2,079,1001505億9877万-1.81%-1.8
08/08617619604605-1.94%2,445,0001528億7292万-0.33%-1.82
08/07598619598617+3.18%2,805,1001559億511万+1.65%-1.86
08/06604622591598-0.99%7,762,2001511億414万-1.32%-1.8
08/03608608598604-1.31%2,297,8001526億2023万-0.49%-1.82
08/02620625610612-1.29%2,343,4001546億4169万+0.99%-1.84
08/01615621610620+0.98%2,052,1001566億6315万+2.14%-1.87
07/31621623612614-0.49%2,728,0001551億4706万+1.32%-1.85
07/30624625613617-0.64%1,897,1001559億511万+1.82%-1.86
07/27624627617621+0.32%1,823,8001569億1584万+2.31%-1.87
07/26614623612619+1.31%1,942,3001564億1047万+1.98%-1.87
07/25610614605611+0.66%1,777,7001543億8901万+0.33%-1.84
07/24602614600607+1.85%2,525,7001533億7828万-0.65%-1.83
07/23596600587596-0.67%2,314,1001505億9877万-2.77%-1.8
07/20610611598600-0.66%1,924,7001516億950万-2.6%-1.81
07/19609609597604-1.15%2,918,4001526億2023万-2.42%-1.82
07/18612620610611+1.16%2,616,2001543億8901万-1.61%-1.84
07/17594608593604+1.51%2,888,0001526億2023万-3.21%-1.82
07/13596599588595+0.17%2,715,0001503億4609万-5.1%-1.79
07/12593597588594+0.17%2,117,7001500億9341万-5.86%-1.79
07/11605613591593-1.98%4,008,5001498億4073万-6.76%-1.79
07/10621622602605-1.79%4,203,7001528億7292万-5.47%-1.82
07/09613630612616+1.15%3,209,0001556億5242万-4.2%-1.86
07/06599618599609+2.01%3,679,8001538億8365万-5.73%-1.84
07/05605617582597-2.13%7,997,7001508億5146万-8.44%-1.8
07/04589615586610+2.87%5,860,2001541億3633万-7.29%-1.84
07/03598603587593-2.31%4,073,6001498億4073万-10.69%-1.79
07/026046135986070%3,416,2001533億7828万-9.81%-1.83
06/29601614597607+1.34%3,001,5001533億7828万-11.13%-1.83
06/28607608581599-2.44%5,314,4001513億5682万-13.56%-1.8
06/276156206106140%3,371,3001551億4706万-12.78%-1.85
06/26602617597614+0.16%5,240,3001551億4706万-14.13%-1.85
06/25633639612613-2.7%4,698,8001548億9438万-15.68%-1.85
06/22635639628630-1.1%4,663,4001591億8998万-14.63%-1.9
06/21653663634637-2.75%4,930,4001609億5876万-14.95%-1.92
06/20651658646655-0.3%3,717,0001655億704万-13.82%-1.97
06/19664665638657-1.79%5,455,0001660億1241万-14.68%-1.98
06/18668678665669+0.15%3,156,9001690億4460万-14.23%-2.02
06/156686736646680%2,495,6001687億9192万-15.44%-2.01
06/14666670661668-0.3%2,672,9001687億9192万-16.6%-2.01
06/13667673653670-1.03%6,176,8001692億9728万-17.69%-2.02