株価チャート

2018/07/06～2018/11/29

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
11/291,3401,3441,3341,336+0.75%10,30092億5099万+6.71%10.671.63
11/281,3391,3391,3231,326-0.08%7,70091億8175万+6.16%10.591.61
11/271,3381,3391,3091,327+1.22%16,10091億8867万+6.5%10.61.62
11/261,2931,3201,2871,311+2.58%16,00090億7788万+5.22%10.471.6
11/221,2211,2861,2211,278+4.84%11,10088億4938万+2.57%10.211.56
11/211,2341,2341,2171,219-2.01%7,40084億4084万-2.32%9.741.48
11/201,2531,2541,2421,244-0.8%5,90086億1395万-0.64%9.941.51
11/191,2531,2631,2391,254+2.2%8,80086億8319万-0.08%10.021.53
11/161,2541,2541,2111,227-2.15%12,00084億9623万-2.39%9.81.49
11/151,2441,2621,2331,254+0.8%8,70086億8319万-0.71%10.021.53
11/141,2801,2801,2441,244-3.19%16,10086億1395万-1.89%9.941.51
11/131,2971,2971,2781,285-2.28%10,60088億9785万+0.86%10.261.56
11/121,2771,3371,2761,315+5.45%28,80091億558万+2.81%10.51.6
11/091,2521,2681,2421,247-0.4%11,70086億3472万-2.96%9.961.52
11/081,2781,2781,2481,252-1.03%11,60086億6934万-3.1%101.52
11/071,2431,2711,2431,265+1.85%9,10087億5936万-2.54%10.11.54
11/061,2571,2601,2421,242-1.97%8,20086億10万-4.83%9.921.51
11/051,2511,2741,2511,267+1.28%6,50087億7321万-3.43%10.121.54
11/021,2451,2581,2211,251+0.4%7,00086億6242万-5.23%9.991.52
11/011,2311,2781,2251,246+1.22%16,30086億2780万-6.17%9.951.52
10/311,1701,2361,1701,231+7.7%26,80085億2393万-7.93%9.831.5
10/301,1251,1571,1181,143-0.26%30,60079億1458万-15.02%9.131.39
10/291,1831,2041,1331,146-3.21%29,70079億3536万-15.49%9.151.39
10/261,2201,2291,1811,184-1.17%26,00081億9848万-13.45%9.461.44
10/251,2121,2191,1981,198-4.92%14,30082億9543万-13.13%9.571.46
10/241,2691,2831,2471,260-0.63%15,40087億2474万-9.22%10.061.53
10/231,3011,3021,2651,268-3.57%14,90087億8013万-9.04%10.131.54
10/221,3101,3191,3021,315+0.08%4,40091億558万-5.94%10.51.6
10/191,3201,3241,3111,314-0.61%7,90090億9866万-6.14%10.51.6
10/181,3291,3501,3221,322-0.53%5,70091億5405万-5.77%10.561.61
10/171,3381,3471,3231,329+1.61%6,80092億252万-5.41%10.621.62
10/161,3021,3171,3021,308-0.76%10,70090億5711万-7.04%10.451.59
10/151,3541,3571,3111,318-3.51%17,10091億2635万-6.66%10.531.6
10/121,3611,3961,3611,366-1.51%12,60094億5873万-3.53%10.911.66
10/111,3491,3991,3461,387-0.43%25,30096億414万-2.05%11.081.69
10/101,4121,4291,3871,393-1.35%13,90096億4568万-1.55%11.131.7
10/091,4511,4511,4081,412-3.62%9,90097億7725万-0.21%11.281.72
10/051,4371,4731,4261,465+2.45%27,000101億4424万+3.61%11.71.78
10/041,4031,4341,3951,430+2.14%10,20099億189万+1.2%11.421.74
10/031,4201,4281,4001,400-1.27%13,60096億9416万-0.92%11.181.7
10/021,4401,4461,4181,418-1.53%6,10098億1879万+0.21%11.331.73
10/011,4471,4541,4161,440-1.03%12,40099億7113万+1.69%11.51.75
09/281,4561,4761,4451,455-0.07%11,100100億7500万+2.75%11.621.77
09/271,4801,4801,4461,456-1.36%9,100100億8192万+3.19%11.631.77
09/261,4671,4761,4411,476+3.29%21,000102億2041万+4.9%11.791.8
09/251,3821,4301,3821,429+1.2%14,20098億9496万+1.93%11.411.74
09/211,4361,4451,4021,412-1.67%12,60097億7725万+0.79%11.281.72
09/201,4701,4701,4251,436-1.85%10,40099億4343万+2.64%11.471.75
09/191,4751,4751,4241,463+2.45%14,400101億3039万+4.87%11.691.78
09/181,4171,4311,4101,428+1.64%14,50098億8804万+2.96%11.411.74
09/141,3991,4251,3951,405+2.26%14,40097億2878万+1.89%11.221.71
09/131,3841,3851,3621,3740%6,00095億1412万+0.22%10.981.67
09/121,3891,3921,3691,374-1.08%6,10095億1412万+0.81%10.981.67
09/111,3761,3941,3731,389+1.17%6,50096億1799万+2.43%11.11.69
09/101,3611,3841,3601,373-0.36%6,70095億720万+1.85%10.971.67
09/071,4011,4021,3701,378-2.55%7,80095億4182万+2.84%11.011.68
09/061,4241,4281,3851,414-0.42%12,20097億9110万+6.08%11.291.72
09/051,3871,4341,3791,420+4.26%18,10098億3264万+7.25%11.341.73
09/041,3741,3741,3621,362-1.59%6,80094億3103万+3.5%10.881.66
09/031,3961,3961,3791,384-0.07%11,70095億8336万+5.65%11.061.68
08/311,3951,4031,3451,385-0.36%17,40095億9029万+6.21%11.061.69
08/301,4281,4441,3821,390-2.52%9,20096億2491万+7.09%11.11.69
08/291,4381,4381,4221,426-0.83%5,40098億7419万+10.37%11.391.74
08/281,4641,4641,4301,438-1.57%9,20099億5728万+11.99%11.491.75
08/271,4601,4711,4501,461+1.67%18,600101億1654万+14.59%11.671.78
08/241,4341,4481,4221,437+0.84%26,70099億5036万+13.42%11.481.75
08/231,3501,4301,3501,425+5.71%44,70098億6727万+13.1%11.381.73
08/221,3541,3811,3401,348-0.66%16,50093億3409万+7.58%10.771.64
08/211,3301,3571,3131,357+1.19%15,90093億9641万+8.56%10.841.65
08/201,4051,4061,3331,341-4.56%28,50092億8562万+7.62%10.711.63
08/171,3601,4111,3471,405+3.77%33,50097億2878万+13.12%11.221.71
08/161,3211,3901,3211,354+0.37%36,60093億7563万+9.46%10.821.65
08/151,2601,3651,2601,349+7.23%56,10093億4101万+9.32%10.781.64
08/141,2351,2861,2351,258+1.7%13,30087億1089万+2.28%10.051.53
08/131,2471,2751,2251,237+4.21%39,70085億6548万+0.49%9.881.51
08/101,1831,1931,1611,187-0.67%11,80082億1926万-3.57%9.481.44
08/091,1801,2031,1801,195+1.53%16,90082億7465万-3%9.551.45
08/081,1871,1991,1761,177-0.84%35,70081億5001万-4.7%9.41.43
08/071,1741,1891,1701,187+0.42%9,90082億1926万-4.2%9.481.44
08/061,1931,1951,1781,182-1.42%10,20081億8464万-4.91%9.441.44
08/031,1971,2071,1961,199+0.17%8,00083億235万-3.93%9.581.46
08/021,2131,2141,1931,197-0.83%11,60082億8850万-4.47%9.561.46
08/011,2161,2231,2031,207-0.58%14,10083億5775万-4.05%9.641.47
07/311,2401,2411,2141,214-2.1%15,00084億622万-3.8%9.71.48
07/301,2381,2481,2261,240+0.98%29,70085億8625万-2.13%9.911.51
07/271,2501,2501,2201,228-1.44%8,90085億316万-3.46%9.811.49
07/261,2501,2501,2401,246+1.47%6,90086億2780万-2.43%9.951.52
07/251,2451,2461,2201,2280%8,80085億316万-4.14%9.811.49
07/241,2501,2501,2261,228-0.89%7,10085億316万-4.44%9.811.49
07/231,2551,2551,2321,239-1.67%11,20085億7933万-4.1%9.91.51
07/201,2571,2681,2481,260-0.55%4,40087億2474万-3.08%10.061.53
07/191,2661,2741,2601,267-0.08%5,10087億7321万-3.13%10.121.54
07/181,2611,2841,2561,268+1.77%2,70087億8013万-3.72%10.131.54
07/171,2601,2611,2341,246-0.95%9,10086億2780万-5.96%9.951.52
07/131,2781,2811,2551,258-1.87%6,80087億1089万-5.7%10.051.53
07/121,2701,2941,2701,282+0.94%6,30088億7708万-4.4%10.241.56
07/111,2651,3001,2611,270+0.79%14,70087億9398万-5.79%10.141.55
07/101,2621,2741,2451,260-0.24%11,20087億2474万-6.94%10.061.53
07/091,2421,2661,2421,263+1.2%5,70087億4551万-7.27%10.091.54
07/061,2281,2521,2281,248+2.38%7,10086億4165万-8.84%9.971.52