株価チャート

2018/07/09～2018/11/30

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
11/301,6741,6861,6721,684+0.72%25,200282億4101万+0.36%33.692.18
11/291,6711,6851,6711,672-0.06%26,300280億3977万-0.36%33.452.17
11/281,6601,6751,6541,673+0.36%39,100280億5654万-0.36%33.472.17
11/271,6651,6751,6621,667+0.06%40,500279億5592万-0.71%33.352.16
11/261,6651,6741,6641,666-0.54%27,600279億3915万-0.83%33.332.16
11/221,6701,6761,6611,675+0.54%28,300280億9008万-0.42%33.512.17
11/211,6701,6711,6611,666-0.95%25,000279億3915万-1.01%33.332.16
11/201,6771,6881,6721,682-0.12%9,900282億747万-0.12%33.652.18
11/191,6731,6851,6681,684+0.66%23,600282億4101万0%33.692.18
11/161,6971,6971,6731,673-1.18%25,100280億5654万-0.59%33.472.17
11/151,6821,6961,6781,693+0.59%20,300283億9194万+0.53%33.872.19
11/141,7001,7041,6831,683-1.29%22,800282億2424万-0.06%33.672.18
11/131,7091,7091,6911,705-0.93%25,200285億9319万+1.19%34.112.21
11/121,7201,7291,7161,721+0.06%24,500288億6151万+2.14%34.432.23
11/091,7221,7281,7161,720-0.17%18,200288億4474万+2.14%34.412.23
11/081,7011,7231,6951,723+1.47%35,300288億9505万+2.26%34.472.23
11/071,6651,7071,6651,698+1.92%51,000284億7579万+0.77%33.972.2
11/061,6741,6741,6601,666+0.18%33,200279億3915万-1.3%33.332.16
11/051,6621,6711,6581,663+0.06%35,400278億8884万-1.6%33.272.15
11/021,6741,6741,6551,662-0.12%27,400278億7207万-1.89%33.252.15
11/011,6581,6731,6551,664+0.54%17,700279億561万-2%33.292.16
10/311,6541,6641,6521,655+0.18%25,000277億5468万-2.82%33.112.14
10/301,6501,6681,6501,652+0.12%32,200277億437万-3.28%33.052.14
10/291,6741,6831,6501,650-0.66%35,700276億7083万-3.68%33.012.14
10/261,6641,6811,6531,661-0.3%37,400278億5530万-3.26%33.232.15
10/251,6751,6791,6621,666-2.12%33,400279億3915万-3.14%33.332.16
10/241,6791,7051,6791,702+1.55%21,000285億4288万-1.16%34.052.2
10/231,7051,7051,6751,676-1.7%24,500281億685万-2.67%33.532.17
10/221,6961,7071,6921,705+0.12%20,500285億9319万-1.04%34.112.21
10/191,7051,7101,6911,703-0.35%18,200285億5965万-1.16%34.072.21
10/181,6981,7211,6981,709+0.83%24,500286億6027万-0.81%34.192.21
10/171,6901,7041,6821,695+1.07%26,500284億2548万-1.57%33.912.2
10/161,6611,6911,6601,677+0.9%23,900281億2362万-2.61%33.552.17
10/151,6841,6841,6621,662-1.25%62,900278億7207万-3.48%33.252.15
10/121,6941,7001,6831,683-1.12%39,700282億2424万-2.32%33.672.18
10/111,6911,7071,6901,702-0.35%24,400285億4288万-1.22%34.052.2
10/101,7001,7151,7001,708+0.83%15,300286億4350万-0.81%34.172.21
10/091,7111,7151,6911,694-1.22%32,200284億871万-1.63%33.892.19
10/051,7201,7241,7121,715-0.69%20,300287億6089万-0.41%34.312.22
10/041,7401,7411,7201,727-0.8%25,100289億6213万+0.29%34.552.24
10/031,7511,7621,7411,741-0.57%21,700291億9691万+1.16%34.832.26
10/021,7421,7571,7411,751+1.16%24,700293億6462万+1.8%35.032.27
10/011,7451,7451,7261,731-1.14%23,500290億2921万+0.76%34.632.24
09/281,7651,7661,7511,751-0.68%15,900293億6462万+2.1%35.032.27
09/271,7941,7941,7551,763-1.89%35,500295億6586万+2.98%35.272.28
09/261,7821,7971,7751,797+0.96%37,000301億3604万+5.21%35.952.33
09/251,7691,7801,7641,780+0.91%45,800298億5095万+4.52%35.612.31
09/211,7541,7641,7501,764+0.57%33,800295億8263万+3.83%35.292.28
09/201,7441,7541,7391,754+0.63%34,000294億1493万+3.42%35.092.27
09/191,7071,7431,7071,743+2.17%42,700292億3045万+2.95%34.872.26
09/181,7091,7101,7011,706-0.06%24,100286億996万+0.83%34.132.21
09/141,7041,7111,7011,707+0.06%20,500286億2673万+0.95%34.152.21
09/131,7001,7071,6981,706+0.24%12,300286億996万+0.89%34.132.21
09/121,6981,7021,6881,702+0.41%12,900285億4288万+0.65%34.052.2
09/111,6961,6971,6901,695-0.06%14,800284億2548万+0.18%33.912.2
09/101,6981,6991,6911,696+0.53%10,600284億4225万+0.24%33.932.2
09/071,6811,6901,6781,687+0.42%11,500282億9132万-0.3%33.752.19
09/061,6851,6911,6771,680-0.3%18,100281億7393万-0.77%33.612.18
09/051,6821,6931,6791,685+0.18%16,900282億5778万-0.53%33.712.18
09/041,6931,6981,6771,682-0.3%20,000282億747万-0.83%33.652.18
09/031,7001,7001,6851,687-0.41%10,700282億9132万-0.59%33.752.19
08/311,7001,7011,6941,694-0.47%13,600284億871万-0.24%33.892.19
08/301,7101,7181,7011,702-0.41%16,200285億4288万+0.12%34.052.2
08/291,7161,7171,7051,709-0.35%12,700286億6027万+0.47%34.192.21
08/281,7201,7201,7021,715+0.47%18,000287億6089万+0.82%34.312.22
08/271,7101,7191,7071,707+0.41%15,800286億2673万+0.29%34.152.21
08/241,6721,7001,6721,700+1.74%16,400285億934万-0.18%34.012.2
08/231,6621,6731,6621,671+0.06%17,700280億2300万-1.94%33.432.16
08/221,6641,6751,6621,670+0.36%15,700280億623万-2.05%33.412.16
08/211,6701,6711,6601,664-0.42%21,800279億561万-2.58%33.292.16
08/201,6761,6861,6711,671-0.3%17,400280億2300万-2.28%33.432.16
08/171,6811,6841,6741,676-0.3%25,200281億685万-2.05%33.532.17
08/161,6901,6901,6781,681-0.71%19,800281億9070万-1.75%33.632.18
08/151,7091,7091,6921,693-0.59%13,100283億9194万-1.05%33.872.19
08/141,6861,7041,6861,703+1.07%19,800285億5965万-0.41%34.072.21
08/131,7001,7001,6801,685-1.12%25,600282億5778万-1.46%33.712.18
08/101,7191,7191,7011,704-0.53%16,000285億7642万-0.41%34.092.21
08/091,7201,7201,7081,713-0.35%8,100287億2735万+0.18%34.272.22
08/081,7091,7251,7091,719+0.64%13,100288億2797万+0.53%34.392.23
08/071,7021,7081,6981,708+0.47%12,600286億4350万-0.12%34.172.21
08/061,7051,7121,7001,700-0.29%13,300285億934万-0.53%34.012.2
08/031,7201,7201,7031,705-0.64%12,400285億9319万-0.35%34.112.21
08/021,7301,7341,7131,716-0.29%16,200287億7766万+0.12%34.332.22
08/011,7231,7241,7141,721+0.82%16,300288億6151万+0.23%34.432.23
07/311,7261,7271,7071,707-1.1%40,900286億2673万-0.7%34.152.21
07/301,7371,7371,7211,726-0.4%13,500289億4536万+0.29%34.532.24
07/271,7421,7421,7301,733+0.17%14,900290億6275万+0.52%34.672.24
07/261,7341,7391,7231,730+0.87%17,100290億1244万+0.23%34.612.24
07/251,7341,7341,7141,715-0.46%11,000287億6089万-0.75%34.312.22
07/241,7341,7341,7231,723-0.35%10,000288億9505万-0.4%34.472.23
07/231,7281,7351,7201,729+0.06%18,000289億9567万-0.17%34.592.24
07/201,7111,7341,7111,728+0.64%15,600289億7890万-0.4%34.572.24
07/191,7401,7421,7161,717-1.15%17,300287億9443万-1.21%34.352.22
07/181,7201,7451,7141,737+1.46%27,100291億2983万-0.34%34.752.25
07/171,6761,7231,6741,712+1.24%45,800287億1058万-2%34.252.22
07/131,6801,6981,6711,691+0.83%39,600283億5840万-3.43%33.832.19
07/121,6731,6871,6731,677+0.3%22,400281億2362万-4.5%33.552.17
07/111,6871,6901,6721,672-0.89%35,400280億3977万-5.05%33.452.17
07/101,6981,7031,6871,687-0.65%30,300282億9132万-4.53%33.752.19
07/091,6911,7021,6811,698+0.18%35,500284億7579万-4.18%33.972.2