株価チャート

2018/06/29~2018/11/27

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
2018
11/271,0331,0351,0301,030-0.29%1,40039億9897万+1.98%18.240.62
11/261,0031,0331,0031,0330%2,00040億1062万+2.38%18.290.62
11/221,0251,0331,0251,033+1.27%2,50040億1062万+2.48%18.290.62
11/211,0191,0201,0191,020+0.1%50039億6015万+1.39%18.060.62
11/201,0111,0191,0051,019+0.79%30039億5626万+1.39%18.050.61
11/191,0011,0111,0011,011-0.2%1,30039億2520万+0.8%17.90.61
11/161,0001,0131,0001,013+1.3%1,00039億3297万+1.1%17.940.61
11/159941,0009941,000-1.57%40038億8250万-0.2%17.710.6
11/141,0161,0171,0161,016-0.29%90039億4462万+1.4%17.990.61
11/139891,0199891,0190%70039億5626万+1.8%18.050.61
11/121,0121,0191,0071,019+0.69%30039億5626万+1.9%18.050.61
11/099831,0129831,012+0.1%1,50039億2909万+1.3%17.920.61
11/081,0101,0111,0101,011+0.3%40039億2520万+1.3%17.90.61
11/071,0201,0211,0081,008-1.18%1,10039億1356万+1.1%17.850.61
11/061,0181,0201,0051,020+1.39%2,00039億6015万+2.41%18.060.62
11/051,0151,0151,0051,006+0.1%1,50039億579万+1%17.820.61
11/021,0011,0051,0011,005+0.4%1,20039億191万+0.9%17.80.61
11/011,0001,0011,0001,001+0.1%50038億8638万+0.5%17.730.6
10/319961,0009961,000+0.3%70038億8250万+0.4%17.710.6
10/30997997991997+0.61%40038億7085万+0.1%17.660.6
10/291,0041,004980991-1.29%2,70038億4755万-0.5%17.550.6
10/261,0021,0049931,004+1.31%50038億9803万+0.8%17.780.61
10/25991991991991-0.2%50038億4755万-0.4%17.550.6
10/241,0001,000993993-0.6%1,30038億5532万-0.2%17.590.6
10/239999999999990%10038億7861万+0.5%17.690.6
10/229991,000999999-0.6%40038億7861万+0.6%17.690.6
10/191,0001,0059991,005+0.6%1,10039億191万+1.21%17.80.61
10/18988999988999+1.73%20038億7861万+0.71%17.690.6
10/179829829829820%10038億1261万-0.91%17.390.59
10/16982982982982-0.81%10038億1261万-0.91%17.390.59
10/159909909909900%20038億4367万0%17.530.6
10/12989998989990-1.1%40038億4367万0%17.530.6
10/119981,0019981,001+0.1%1,20038億8638万+1.11%17.730.6
10/109981,0009981,000+0.2%70038億8250万+1.11%17.710.6
10/09999999985998+1.32%40038億7473万+1.01%17.670.6
10/059859859859850%20038億2426万-0.3%17.440.59
10/049859859859850%1,50038億2426万-0.3%17.440.59
10/03985985985985-1.5%20038億2426万-0.4%17.440.59
10/029811,0009811,0000%40038億8250万+1.11%17.710.6
10/019771,0009771,000-0.7%1,00038億8250万+1.11%17.710.6
09/281,0061,0079891,007+0.1%1,30039億967万+1.92%17.830.61
09/271,0041,0061,0031,006+0.1%1,30039億579万+1.82%17.820.61
09/269761,0059761,005+0.1%1,80039億191万+1.82%17.80.61
09/251,0001,0049981,004+0.7%2,10038億9803万+1.72%17.780.61
09/21997997997997+1.12%20038億7085万+1.12%17.660.6
09/209939959719860%2,00038億2814万0%17.460.59
09/19985995985986+0.1%1,20038億2814万0%17.460.59
09/18980985960985+0.51%5,50038億2426万-0.1%17.440.59
09/149809839809800%60038億485万-0.61%17.360.59
09/139809819809800%2,10038億485万-0.61%17.360.59
09/129809809809800%10038億485万-0.71%17.360.59
09/119809809809800%40038億485万-0.71%17.360.59
09/10980980980980+0.93%30038億485万-0.61%17.360.59
09/07971971971971-0.92%10037億6990万-1.42%17.20.59
09/069809809809800%20038億485万-0.41%17.360.59
09/059909909809800%20038億485万-0.2%17.360.59
09/04985985980980-0.51%40038億485万-0.1%17.360.59
09/039909949859850%60038億2426万+0.51%17.440.59
08/31984985984985+0.1%30038億2426万+0.82%17.440.59
08/30999999984984-1.5%90038億2038万+0.82%17.430.59
08/29998999997999+0.1%1,20038億7861万+2.57%17.690.6
08/28985998975998+1.32%1,80038億7473万+2.78%17.670.6
08/27998998985985-0.51%2,20038億2426万+1.76%17.440.59
08/24995997990990-0.5%1,20038億4367万+2.59%17.530.6
08/23990995975995+0.1%3,80038億6308万+3.32%17.620.6
08/22992994990994+0.2%4,90038億5920万+3.54%17.60.6
08/21990992990992+0.2%6,70038億5144万+3.66%17.570.6
08/20980990980990-0.3%1,00038億4367万+3.66%17.530.6
08/17992993992993+0.1%50038億5532万+4.31%17.590.6
08/16986992980992+0.2%8,40038億5144万+4.53%17.570.6
08/15975990975990+1.54%3,40038億4367万+4.54%17.530.6
08/14976990975975-1.42%1,10037億8543万+3.28%17.270.59
08/13977989946989-0.3%1,80038億3979万+4.88%17.520.6
08/10985992983992+0.71%8,60038億5144万+5.42%17.570.6
08/09980985970985+0.51%8,40038億2426万+4.9%17.440.59
08/08959980959980+2.4%3,90038億485万+4.48%17.360.59
08/07954957954957+0.53%1,00037億1555万+2.13%16.950.58
08/069529529529520%10036億9614万+1.71%16.860.57
08/03951952951952+0.74%20036億9614万+1.82%16.860.57
08/02950950927945-0.53%1,30036億6896万+1.07%16.740.57
08/01941950941950+0.11%30036億8837万+1.71%16.820.57
07/31937949937949+2.93%1,20036億8449万+1.61%16.810.57
07/30960960922922-2.43%2,40035億7966万-1.18%16.330.56
07/27950955944945+0.43%1,60036億6896万+1.18%16.740.57
07/26933950933941+1.95%70036億5343万+0.75%16.670.57
07/259199349199230%1,10035億8354万-1.07%16.350.56
07/24933934922923+0.33%80035億8354万-1.18%16.350.56
07/239209309209200%70035億7190万-1.5%16.290.56
07/20929929920920-0.97%30035億7190万-1.6%16.290.56
07/17920931920929+0.11%60036億684万-0.64%16.450.56
07/13928928928928+0.76%10036億296万-0.75%16.430.56
07/12921921921921+0.33%50035億7578万-1.5%16.310.56
07/11949949918918-2.24%2,20035億6413万-1.92%16.260.55
07/10955955939939+1.08%1,10036億4566万+0.21%16.630.57
07/06928929928929+0.11%20036億684万-0.75%16.450.56
07/05933933928928-0.54%70036億296万-0.96%16.430.56
07/04937937933933-0.74%20036億2237万-0.43%16.520.56
07/03940940940940-1.26%10036億4955万+0.32%16.650.57
07/029529529529520%50036億9614万+1.6%16.860.57
06/29952952952952+0.21%30036億9614万+1.49%16.860.57