株価チャート

2018/06/08～2018/10/31

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
20237/1, 株式分割 1→2
2018
10/312,4932,5902,4852,590+5.28%243,8001745億6600万-3.72%24.921.53
10/302,4152,4632,3852,460+1.23%432,6001658億400万-8.89%23.671.45
10/292,5602,5852,4252,430-4.52%231,6001637億8200万-10.5%23.391.44
10/262,5302,5802,5202,545+0.99%364,6001715億3300万-6.81%24.491.5
10/252,5602,5902,5202,520-5.26%230,0001698億4800万-8.1%24.251.49
10/242,6502,6752,6252,660+1.72%244,8001792億8400万-3.41%25.61.57
10/232,6452,6602,6102,615-2.43%189,6001762億5100万-5.29%25.171.55
10/222,6352,6952,6252,680+0.37%110,4001806億3200万-3.14%25.791.58
10/192,6302,6752,6202,670-0.56%214,6001799億5800万-3.54%25.691.58
10/182,6752,7202,6552,685+1.51%205,0001809億6900万-2.96%25.841.59
10/172,6202,6602,6152,645+2.52%158,2001782億7300万-4.34%25.451.56
10/162,5702,5952,5402,580-0.19%281,2001738億9200万-6.66%24.831.52
10/152,6902,7002,5852,585-4.44%289,2001742億2900万-6.54%24.881.53
10/122,5902,7302,5902,705+2.85%279,0001823億1700万-2.31%26.031.6
10/112,6152,6402,5952,630-4.36%281,2001772億6200万-4.99%25.311.55
10/102,7352,7852,7352,750+0.73%277,4001853億5000万-0.72%26.461.62
10/092,7202,7602,7152,730-1.09%228,8001840億200万-1.41%26.271.61
10/052,7552,7952,7402,760-0.9%208,2001860億2400万-0.22%26.561.63
10/042,8002,8152,7602,785-0.36%164,8001877億900万+0.83%26.81.65
10/032,8402,8552,7752,795-2.27%182,2001883億8300万+1.42%26.91.65
10/022,9002,9002,8452,860-0.69%151,6001927億6400万+4.08%27.521.69
10/012,8802,9002,8652,880+0.17%168,6001941億1200万+5.26%27.721.7
09/282,9102,9202,8552,875+0.17%229,6001937億7500万+5.78%27.671.7
09/272,9002,9002,8452,870-2.38%201,0001934億3800万+6.38%27.621.7
09/262,8652,9502,8652,940+3.34%220,6001981億5600万+9.82%28.291.74
09/252,8402,8552,8002,845+0.35%411,6001917億5300万+7.24%27.381.68
09/212,8452,8602,8252,835+0.35%309,8001910億7900万+7.67%27.281.68
09/202,8352,8402,7752,825-0.35%257,2001904億500万+8.07%27.191.67
09/192,8152,8452,7852,835+1.25%326,4001910億7900万+9.21%27.281.68
09/182,8302,8352,7702,800-1.23%337,2001887億2000万+8.61%26.951.65
09/142,7902,8452,7802,835+2.35%330,4001910億7900万+10.74%27.281.68
09/132,7252,7752,7252,770+2.21%352,6001866億9800万+8.88%26.661.64
09/122,6752,7352,6652,710+2.46%400,2001826億5400万+6.99%26.081.6
09/112,6302,6752,6152,645+0.76%299,4001782億7300万+5.21%25.451.56
09/102,6402,6402,6052,6250%209,4001769億2500万+5.08%25.261.55
09/072,6252,6452,6052,625-0.57%295,0001769億2500万+5.72%25.261.55
09/062,6402,6502,6152,640-0.75%189,0001779億3600万+7.1%25.411.56
09/052,6652,7152,6502,660-0.19%289,2001792億8400万+8.66%25.61.57
09/042,6752,6802,6552,665-0.74%147,8001796億2100万+9.58%25.651.57
09/032,6952,7152,6702,685-1.83%185,4001809億6900万+11.09%25.841.59
08/312,6352,7502,6202,735+2.82%404,6001843億3900万+14.01%26.321.62
08/302,6502,6852,6352,660+0.57%227,2001792億8400万+11.67%25.61.57
08/292,6302,6502,6002,645+0.57%270,6001782億7300万+11.7%25.451.56
08/282,6152,6452,6002,630+0.57%321,0001772億6200万+11.77%25.311.55
08/272,5702,6302,5652,615+2.15%306,0001762億5100万+11.9%25.171.55
08/242,4482,5652,4482,560+6.11%561,8001725億4400万+10.2%24.641.51
08/232,4082,4202,3802,413+1.69%296,8001626億250万+4.39%23.221.43
08/222,3482,3832,3302,373+0.85%414,4001599億650万+2.93%22.831.4
08/212,3432,3702,3352,353+0.32%330,8001585億5850万+2.19%22.641.39
08/202,3502,3752,3332,345-0.21%693,0001580億5300万+2%22.571.39
08/172,3682,4002,3432,350-0.32%411,6001583億9000万+2.31%22.621.39
08/162,3502,3902,3352,358-0.21%537,0001588億9550万+2.77%22.691.39
08/152,4002,4132,3452,363-1.05%483,0001592億3250万+3.17%22.741.4
08/142,3552,4052,3432,388+1.92%361,2001609億1750万+4.44%22.981.41
08/132,4252,4252,3252,343-4.39%312,2001578億8450万+2.65%22.541.38
08/102,4852,5502,4432,450-1.21%681,0001651億3000万+7.55%23.581.45
08/092,3502,4902,3482,480+10.34%857,4001671億5200万+9.25%23.871.47
08/082,2432,3052,2332,248-0.22%379,4001514億8150万-0.64%21.631.33
08/072,2482,2582,2282,253+0.45%122,0001518億1850万-0.42%21.681.33
08/062,1932,2532,1902,243+2.87%280,2001511億4450万-0.91%21.581.33
08/032,2132,2232,1752,180-1.47%146,8001469億3200万-3.84%20.981.29
08/022,2752,2832,2132,213-2.43%218,0001491億2250万-2.66%21.291.31
08/012,2802,2802,2632,268-0.11%122,2001528億2950万-0.5%21.821.34
07/312,2552,2882,2332,270+0.67%316,4001529億9800万-0.48%21.851.34
07/302,2832,2902,2552,255-2.28%371,8001519億8700万-1.23%21.71.33
07/272,3102,3232,2882,308-0.11%118,8001555億2550万+0.94%22.211.36
07/262,2582,3102,2552,310+2.33%170,8001556億9400万+1.05%22.231.36
07/252,2502,2632,2432,258+0.78%140,2001521億5550万-1.29%21.731.33
07/242,2502,2552,2282,240-0.44%170,6001509億7600万-2.14%21.561.32
07/232,2702,2702,2432,250-0.88%179,4001516億5000万-1.92%21.651.33
07/202,2502,2782,2382,270-0.11%185,0001529億9800万-1.3%21.851.34
07/192,2932,3052,2602,273-0.44%249,0001531億6650万-1.32%21.871.34
07/182,3202,3282,2752,283-0.44%178,8001538億4050万-1.06%21.971.35
07/172,2782,3132,2752,293+0.55%211,8001545億1450万-0.76%22.061.35
07/132,2852,3082,2702,280+0.11%177,8001536億7200万-1.38%21.941.35
07/122,2702,2952,2702,278+1.33%221,6001535億350万-1.66%21.921.35
07/112,2402,2732,2302,248-1.21%174,4001514億8150万-3.04%21.631.33
07/102,2832,2932,2632,275-0.33%272,0001533億3500万-1.9%21.891.34
07/092,2482,2882,2452,283+1.56%169,0001538億4050万-1.53%21.971.35
07/062,2402,2532,2252,248+0.33%155,8001514億8150万-3%21.631.33
07/052,2702,2752,2282,240-1.75%133,8001509億7600万-3.28%21.561.32
07/042,2432,2952,2402,280+0.66%134,2001536億7200万-1.51%21.941.35
07/032,2752,3032,2402,265-0.55%191,8001526億6100万-2.12%21.81.34
07/022,3352,3432,2702,278-2.57%216,0001535億350万-1.58%21.921.35
06/292,3402,3532,3182,338+0.43%176,6001575億4750万+1.06%22.491.38
06/282,3352,3402,3082,328-1.17%177,8001568億7350万+0.71%22.41.38
06/272,3332,3782,3182,355+1.07%288,6001587億2700万+1.95%22.661.39
06/262,2982,3432,2902,330+0.54%270,4001570億4200万+1.04%22.421.38
06/252,3252,3252,3052,318-0.32%177,2001561億9950万+0.59%22.31.37
06/222,2902,3302,2782,325+0.43%142,2001567億500万+0.87%22.371.37
06/212,3282,3402,3152,315-0.54%111,6001560億3100万+0.56%22.281.37
06/202,3252,3352,3002,328+0.43%183,4001568億7350万+1.28%22.41.38
06/192,3502,3532,3002,318-2.11%162,2001561億9950万+1.11%22.31.37
06/182,3702,3982,3532,368-0.42%168,6001595億6950万+3.47%22.781.4
06/152,3752,3832,3482,378+0.63%237,4001602億4350万+4.09%22.881.4
06/142,3532,3782,3332,3630%169,4001592億3250万+3.62%22.741.4
06/132,3652,3932,3432,363-0.21%226,4001592億3250万+3.98%22.741.4
06/122,3532,3752,3202,368+0.85%190,6001595億6950万+4.62%22.781.4
06/112,3702,3802,3332,348-0.84%271,0001582億2150万+4.15%22.591.39
06/082,3302,3702,3182,368+1.94%362,2001595億6950万+5.46%22.781.4