株価チャート

2018/07/04~2018/11/27

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
202310/1, 株式分割 1→2
2018
11/271,2711,2931,2651,268-0.2%16,800582億5911万-0.98%9.940.82
11/261,2341,2771,2341,270+2.92%16,800583億7402万-0.94%9.960.82
11/221,2331,2381,2081,234+0.12%21,000567億1933万-3.89%9.670.8
11/211,2411,2541,2161,233-3.07%15,600566億5038万-4.38%9.660.8
11/201,2631,2791,2571,272+0.67%32,800584億4297万-1.59%9.970.82
11/191,2651,2871,2581,263-1.44%9,200580億5228万-2.02%9.90.82
11/161,3171,3171,2571,282-2.73%29,200589億261万-0.5%10.050.83
11/151,2481,3231,2481,318+5.61%42,400605億5730万+2.21%10.330.85
11/141,2401,2511,2291,248+0.6%22,600573億3984万-3.22%9.780.81
11/131,2821,2881,2311,240-3.8%18,600569億9511万-4.17%9.720.8
11/121,2931,2941,2771,289-0.66%13,000592億4734万-0.92%10.10.83
11/091,3241,3241,2941,298-1.03%16,800596億3803万-0.73%10.170.84
11/081,2901,3261,2901,311+2.3%17,800602億5854万-0.23%10.280.85
11/071,3141,3201,2761,282-2.03%19,000589億261万-2.77%10.050.83
11/061,2891,3191,2851,308+1.47%15,600601億2065万-1.28%10.250.85
11/051,3041,3051,2761,289-1.15%28,000592億4734万-3.08%10.10.83
11/021,3061,3151,2801,304-0.38%26,000599億3679万-2.32%10.220.84
11/011,3291,3291,3011,309-1.47%30,600601億6661万-2.39%10.260.85
10/311,3431,3431,3081,329+0.83%22,400610億6291万-1.52%10.410.86
10/301,2491,3331,2471,318+3.41%52,600605億5730万-2.84%10.330.85
10/291,2731,2991,2681,274+0.87%32,600585億5788万-6.67%9.990.82
10/261,2471,2771,2311,263+1.28%37,800580億5228万-7.88%9.90.82
10/251,2881,2881,2401,247-3.63%30,400573億1686万-9.51%9.770.81
10/241,2661,2971,2651,294+2.66%20,200594億7715万-6.44%10.140.84
10/231,3141,3201,2541,261-4.83%28,400579億3737万-8.99%9.880.82
10/221,3231,3421,3071,325+0.11%32,400608億7905万-4.71%10.380.86
10/191,3251,3501,3161,323-1.42%24,200608億1011万-4.89%10.370.86
10/181,3351,3681,3171,342+2.48%62,600616億8342万-3.66%10.520.87
10/171,2501,3521,2431,310+8.58%91,400601億8959万-6.06%10.260.85
10/161,2401,2401,1921,206-3.25%60,400554億3234万-13.61%9.450.78
10/151,2751,2891,2431,247-3.18%47,800572億9387万-11.09%9.770.81
10/121,3191,3331,2881,288-2.28%34,400591億7839万-8.49%10.090.83
10/111,3451,3501,3141,318-5.08%31,800605億5730万-6.49%10.330.85
10/101,4121,4321,3881,388-1.14%14,600637億9775万-1.63%10.880.9
10/091,4421,4571,4011,404-3.31%18,800645億3317万-0.57%11.010.91
10/051,4491,4541,4441,452-0.1%13,600667億3944万+2.98%11.380.94
10/041,4391,4601,4201,454+1.79%26,800668億838万+3.3%11.390.94
10/031,4651,4651,4281,428-2.02%19,200656億3630万+1.78%11.190.92
10/021,4351,4701,4351,458+2.75%30,000669億9224万+4.03%11.420.94
10/011,4251,4251,4061,419-0.87%14,000651億9965万+1.54%11.120.92
09/281,4571,4801,4251,431-0.28%29,000657億7420万+2.65%11.220.93
09/271,5001,5001,4351,435-4.65%28,200659億5805万+3.16%11.250.93
09/261,4981,5151,4891,505-0.99%46,200691億7552万+8.51%11.80.97
09/251,5131,5231,4911,520-0.33%105,800698億6497万+10.07%11.910.98
09/211,4411,5251,4411,525+6.31%97,000700億9479万+10.91%11.950.99
09/201,4321,4411,4211,435+0.17%31,200659億3507万+4.86%11.240.93
09/191,3991,4361,3921,432+3.96%56,800658億2016万+4.91%11.220.93
09/181,3551,3871,3411,378+1.66%29,400633億1513万+1.06%10.80.89
09/141,3631,3841,3531,355-1.38%59,800622億8095万-0.51%10.620.88
09/131,3521,3871,3501,374+1.03%16,600631億5426万+0.96%10.770.89
09/121,3641,3661,3351,360-0.87%41,800625億1077万+0.15%10.660.88
09/111,3501,3841,3501,372+0.51%30,200630億6233万+1.33%10.750.89
09/101,3501,3751,3501,365+0.66%17,000627億4058万+1.04%10.70.88
09/071,3661,3661,3461,356-0.77%24,800623億2691万+0.67%10.630.88
09/061,3511,3711,3501,367+1.18%14,600628億953万+1.6%10.710.88
09/051,3551,3641,3501,351-0.33%17,600620億7411万+0.48%10.590.87
09/041,3501,3661,3321,355+0.11%13,600622億8095万+0.82%10.620.88
09/031,4171,4201,3541,354-4.45%30,200622億1200万+0.78%10.610.88
08/311,3501,4371,3501,417+4.42%60,200651億772万+5.47%11.10.92
08/301,3771,3871,3551,357-0.91%14,200623億4989万+1.23%10.630.88
08/291,3671,3721,3501,369+0.15%12,600629億2444万+2.16%10.730.89
08/281,3581,3721,3571,367-0.26%13,400628億3251万+2.17%10.720.88
08/271,3501,3751,3501,371+1.52%9,800629億9339万+2.66%10.740.89
08/241,3501,3651,3411,350+0.07%14,400620億5113万+1.5%10.580.87
08/231,3511,3631,3321,349-0.15%26,000620億516万+1.66%10.570.87
08/221,3511,3651,3491,3510%31,400620億9709万+2.12%10.590.87
08/211,3491,3641,3401,351+0.07%18,000620億9709万+2.43%10.590.87
08/201,3681,3681,3391,350-1.32%10,600620億5113万+2.74%10.580.87
08/171,3511,3741,3361,368+1.15%19,800628億7848万+4.67%10.720.88
08/161,3661,3661,3401,353-0.95%26,000621億6604万+4.04%10.60.87
08/151,3731,3751,3501,366-0.36%25,800627億6357万+5.69%10.70.88
08/141,3451,3731,3451,371+1.93%11,200629億9339万+6.74%10.740.89
08/131,3601,3601,3211,345-0.41%27,000617億9833万+5.45%10.540.87
08/101,3111,3771,3011,350+4.98%66,000620億5113万+6.64%10.580.87
08/091,2711,2991,2711,286+1.18%15,600591億944万+2.47%10.080.83
08/081,2831,2981,2541,271-1.28%25,400584億1999万+1.84%9.960.82
08/071,2751,2931,2511,288+0.94%17,200591億7839万+3.75%10.090.83
08/061,2801,2961,2751,276-2.22%16,800586億2682万+3.45%100.83
08/031,3441,3451,3021,305-2.9%26,400599億5977万+6.23%10.230.84
08/021,3491,3731,3361,344+0.52%22,800617億5236万+9.67%10.530.87
08/011,3341,3381,3221,337+0.38%25,200614億3062万+9.55%10.480.86
07/311,3411,3411,3161,332-1.22%30,800612億80万+9.5%10.440.86
07/301,3621,3621,3351,348-0.99%19,600619億5920万+11.31%10.570.87
07/271,3501,3741,3441,362+0.81%36,400625億7971万+12.8%10.670.88
07/261,3201,3551,3131,351+2.74%53,800620億7411万+12.26%10.590.87
07/251,2911,3191,2841,315+2.22%30,000604億1941万+9.45%10.30.85
07/241,2561,2881,2501,286+2.39%52,400591億944万+7.08%10.080.83
07/231,2591,2681,2441,256-0.28%70,200577億3053万+4.49%9.850.81
07/201,2631,2661,2341,260-0.08%37,800578億9140万+4.44%9.870.81
07/191,2621,2681,2471,261-0.12%140,400579億3737万+4.26%9.880.82
07/181,2251,2631,2251,262+3.66%52,400580億631万+4.13%9.890.82
07/171,1841,2191,1841,218+2.83%41,800559億6092万+0.54%9.540.79
07/131,1831,1841,1711,184+0.08%19,200544億2114万-2.15%9.280.77
07/121,1861,1941,1751,183+1.89%44,600543億7517万-2.39%9.270.77
07/111,1611,1661,1511,1610%26,400533億6397万-4.29%9.10.75
07/101,1501,1841,1431,161+1.89%76,800533億6397万-4.52%9.10.75
07/091,1261,1431,1241,140+2.15%23,400523億7575万-6.44%8.930.74
07/061,0781,1171,0781,116+3.67%39,800512億7262万-8.72%8.740.72
07/051,1001,1001,0721,076-3.11%19,200494億5705万-12.31%8.430.7
07/041,0801,1311,0791,111+2.16%45,200510億4280万-9.94%8.70.72