株価チャート

2018/07/05~2018/11/28

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
11/282,3672,4462,3672,444+3.91%10,224-+3.47%--
11/272,3402,3712,3372,352+1.42%4,248--0.51%--
11/262,3072,3352,2952,319+0.56%2,279--2.28%--
11/222,2992,3252,2842,306+0.44%3,097--3.23%--
11/212,2902,3332,2732,296-0.78%7,318--4.17%--
11/202,3602,3602,3042,314-3.14%7,736--3.98%--
11/192,3482,3952,3222,389+1.88%7,591--1.32%--
11/162,4202,4202,3452,345-1.64%5,588--3.42%--
11/152,3332,4032,3332,384+1.15%9,074--2.3%--
11/142,4242,4242,3402,357-0.97%8,670--3.72%--
11/132,3012,3892,3002,3800%13,463--3.33%--
11/122,4592,4702,3732,380-3.88%11,903--3.84%--
11/092,4552,5252,4502,476+1.14%27,152--0.52%--
11/082,4142,4612,4142,448+2.56%34,625--2.16%--
11/072,3752,4142,3652,387+0.25%13,224--5.13%--
11/062,4202,4202,3712,381-0.38%14,753--6.04%--
11/052,3372,4242,3372,390+0.13%22,087--6.35%--
11/022,3622,4002,3552,387+3.24%12,332--7.19%--
11/012,3452,3652,3062,312-1.83%29,890--10.73%--
10/312,3192,3672,2872,355+3.79%32,766--9.87%--
10/302,1922,2742,1602,269+2.62%35,808--13.79%--
10/292,3082,3322,2072,211-4.2%44,018--16.69%--
10/262,3622,3912,2782,308-2.04%24,521--13.75%--
10/252,3952,4152,3502,356-5.57%18,471--12.58%--
10/242,5152,5352,4712,495-0.72%8,108--8.17%--
10/232,5652,5652,5072,513-2.29%8,097--8.02%--
10/222,5612,5762,5292,572+0.16%4,974--6.27%--
10/192,5952,5952,5502,568-1.98%7,125--6.72%--
10/182,6842,6842,6192,620-1.36%4,561--5.18%--
10/172,6522,6682,6352,656+2.91%9,973--4.18%--
10/162,5602,5982,5602,581+0.62%10,657--7.16%--
10/152,6172,6302,5652,565-3.13%15,314--8.06%--
10/122,5842,6522,5742,648+2.72%9,170--5.56%--
10/112,5702,6052,5522,578-4.87%30,756--8.39%--
10/102,7282,7352,6752,710+0.18%12,452--4.14%--
10/092,7312,7312,6822,705-0.99%9,369--4.62%--
10/052,7572,7712,7312,732-2.18%8,250--3.94%--
10/042,8252,8252,7642,793-0.46%9,862--2.03%--
10/032,8422,8422,7962,806-0.92%14,461--1.68%--
10/022,8922,8922,8302,832-0.35%30,316--0.88%--
10/012,9002,9002,8392,842-1.22%6,668--0.42%--
09/282,8932,8932,8482,877+1.16%12,219-+0.95%--
09/272,9352,9352,8352,844-1.73%17,403-+0.04%--
09/262,8352,9042,8342,894+2.48%13,095-+2.05%--
09/252,8312,8402,8222,824-0.18%12,512--0.11%--
09/212,7892,8352,7652,829+3.1%22,075-+0.32%--
09/202,7512,7802,7282,744-1.58%18,252--2.42%--
09/192,8732,9122,7802,788-3.76%32,133--0.68%--
09/182,9002,9172,8502,897+0.42%6,416-+3.39%--
09/142,8122,8852,8122,885+2.6%5,239-+3.41%--
09/132,7932,8292,7932,812+0.68%4,112-+1.04%--
09/122,8632,8632,7892,793-1.31%3,745-+0.4%--
09/112,8752,8752,8102,830-0.46%6,208-+1.69%--
09/102,8402,8632,8212,843+0.21%4,958-+2.19%--
09/072,8002,8402,7872,837-0.11%9,981-+2.05%--
09/062,8982,8982,8162,840-2.37%9,052-+2.2%--
09/052,9162,9642,9042,909-0.24%9,715-+4.64%--
09/042,8722,9432,8722,916+1.14%8,192-+4.93%--
09/032,9352,9352,8682,883-1.84%7,359-+3.78%--
08/312,9002,9432,9002,937+0.41%17,536-+5.76%--
08/302,9272,9362,8892,925+1.14%17,326-+5.37%--
08/292,8862,8992,8732,892+0.31%10,347-+4.25%--
08/282,9492,9492,8632,883+0.38%24,158-+3.93%--
08/272,7802,8762,7782,872+3.94%16,980-+3.57%--
08/242,7452,7652,7182,763+1.21%9,618--0.22%--
08/232,7162,7462,7122,730+0.74%6,002--1.44%--
08/222,6782,7172,6452,710+1.5%19,789--2.27%--
08/212,6502,6802,6312,670+0.41%10,251--3.85%--
08/202,6752,6912,6502,659+0.26%8,940--4.39%--
08/172,6572,6602,6232,652+1.22%3,747--4.88%--
08/162,6202,6302,5752,620-0.46%9,570--6.19%--
08/152,6672,6742,6252,632-0.64%6,557--5.97%--
08/142,6112,6702,6112,649+1.65%5,216--5.56%--
08/132,7002,7002,5972,606-3.91%16,962--7.33%--
08/102,7722,7772,7082,712-2.69%13,656--3.83%--
08/092,8052,8062,7692,787-0.99%2,710--1.21%--
08/082,8012,8252,7902,815+0.57%4,788--0.28%--
08/072,7902,8032,7702,799-0.14%7,036--0.96%--
08/062,8082,8352,7952,803-0.64%5,918--0.99%--
08/032,8832,8992,8032,821-1.6%6,312--0.67%--
08/022,8522,9032,8522,867+0.03%6,999-+0.7%--
08/012,8952,9112,8552,866-0.8%2,904-+0.42%--
07/312,8542,8992,8482,889+0.77%4,520-+1.01%--
07/302,9052,9132,8672,867-1.27%5,610-+0.03%--
07/272,8802,9042,8662,904+0.94%4,915-+0.97%--
07/262,9042,9042,8602,877-0.72%6,464--0.35%--
07/252,8762,8982,8582,898+1.22%10,319-0%--
07/242,7902,8632,7902,863+3.06%11,008--1.55%--
07/232,7832,7832,7642,778-0.18%2,933--5.03%--
07/202,7932,7932,7602,783-0.61%5,546--5.53%--
07/192,8142,8342,8002,800-0.11%7,016--5.6%--
07/182,8092,8202,7802,803+0.61%20,220--6.13%--
07/172,8442,8442,7662,786-1.1%12,367--7.35%--
07/132,8052,8232,8022,817+1.08%5,052--7%--
07/122,7832,8022,7602,787+1.16%5,195--8.62%--
07/112,7762,8002,7402,755-1.54%9,195--10.35%--
07/102,8332,8502,7942,798-1.1%21,846--9.6%--
07/092,8332,8332,8102,829+1.33%6,246--9.24%--
07/062,7832,7952,7502,792+2.16%9,601--11.11%--
07/052,8462,8462,7202,733-4.11%14,114--13.68%--