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
11/28806820806811+0.75%3,60033億1788万-2.76%7.380.66
11/278058108058050%3,50032億9333万-3.94%7.320.66
11/26817817803805-0.25%2,20032億9333万-4.51%7.320.66
11/22794808794807+1.89%1,50033億151万-4.83%7.340.66
11/21788792782792+0.51%90032億4015万-7.37%7.20.65
11/20790795772788-2.11%12,20032億2378万-8.69%7.170.64
11/19799806799805+1.39%2,10032億9333万-7.58%7.320.66
11/16805808794794-1.98%6,00032億4833万-9.67%7.220.65
11/15819828805810-0.86%5,70033億1379万-8.68%7.370.66
11/14820835814817-0.61%4,50033億4242万-8.41%7.430.67
11/13831832821822-1.2%4,50033億6288万-8.57%7.480.67
11/12850850831832-1.54%6,30034億379万-8.07%7.570.68
11/09844857835845-0.47%2,20034億5697万-7.24%7.690.69
11/08855869846849+0.12%1,90034億7334万-7.42%7.720.69
11/07849849841848+1.19%2,10034億6925万-7.93%7.710.69
11/06836850836838-1.53%5,70034億2834万-9.41%7.620.68
11/05870870838851-2.18%9,10034億8152万-8.4%7.740.69
11/02878879864870+0.81%3,10035億5925万-6.65%7.910.71
11/01871888856863+2.62%4,00035億3061万-7.7%7.850.7
10/31843844832841-0.59%7,30034億4061万-10.25%7.650.69
10/30870870830846-2.87%4,90034億6107万-9.9%7.690.69
10/29872888871871-0.57%2,00035億6334万-7.44%7.920.71
10/26892901876876-0.11%3,40035億8380万-7.1%7.970.72
10/25876887875877+0.11%5,80035億8789万-7.1%7.980.72
10/24916916865876-4.78%16,80035億8380万-7.2%7.970.72
10/23937937917920-1.39%2,70037億6381万-2.75%8.370.75
10/22942942930933-0.85%2,80038億1699万-1.27%8.490.76
10/19988988921941-2.49%8,10038億4972万-0.21%8.560.77
10/18991996954965-3.02%5,70039億4791万+2.55%8.780.79
10/17991999990995+0.4%13,30040億7064万+5.96%9.050.81
10/16995997987991-0.1%4,60040億5428万+6.1%9.010.81
10/15996997974992-0.7%5,40040億5837万+6.67%9.020.81
10/12935999935999+5.16%14,30040億8700万+7.88%9.090.82
10/11952952937950-2.56%7,50038億8654万+3.26%8.640.78
10/10978989963975-0.31%9,20039億8882万+6.32%8.870.8
10/09986986914978-0.91%13,70040億109万+7.24%8.890.8
10/05989995980987-0.7%15,60040億3791万+8.7%8.980.81
10/04965999965994+3.97%42,90040億6655万+10.2%9.040.81
10/03949958943956+0.95%4,80039億1109万+6.7%8.690.78
10/02940949936947+1.61%3,20038億7427万+6.17%8.610.77
10/01936936932932-0.21%2,50038億1290万+4.95%8.480.76
09/28929934927934+0.32%1,80038億2108万+5.66%8.490.76
09/27915940915931+2.53%10,90038億881万+5.8%8.470.76
09/26903908901908+0.89%2,70037億1471万+3.77%8.260.74
09/25900903900900+0.11%6,80036億8199万+3.09%8.190.73
09/21910910895899-0.88%4,70036億7789万+3.1%8.180.73
09/20913913907907+0.67%70037億1062万+4.13%8.250.74
09/19907907901901+0.11%1,90036億8608万+3.68%8.190.74
09/18905907900900-0.44%2,50036億8199万+3.69%8.190.73
09/14907907898904+1.12%1,60036億9835万+4.39%8.220.74
09/13906906892894+0.22%1,70036億5744万+3.35%8.130.73
09/12903903892892-1.22%3,20036億4926万+3.24%8.110.73
09/11902903901903+0.56%2,70036億9426万+4.63%8.210.74
09/10902906892898+1.24%2,60036億7380万+4.18%8.170.73
09/07883896875887+1.49%9,40036億2880万+3.14%8.070.72
09/06896896869874-1.58%3,70035億7562万+1.51%7.950.71
09/05882889869888+2.42%4,70036億3289万+3.02%8.080.72
09/04867880867867+0.12%2,70035億4698万-0.23%7.890.71
09/03869869855866+0.12%1,20035億4289万-1.14%7.880.71
08/31859867855865+0.7%2,50035億3880万-2.04%7.870.71
08/30850859850859+1.06%3,90035億1425万-3.59%7.810.7
08/29850855850850+0.12%3,20034億7743万-5.24%7.730.69
08/28851851843849+0.35%2,20034億7334万-6.19%7.720.69
08/27845849845846+0.12%90034億6107万-7.14%7.690.69
08/24836845836845+1.08%90034億5697万-7.85%7.690.69
08/23833836833836+1.33%9,70034億2015万-9.43%7.60.68
08/22821835821825+0.61%2,90033億7515万-11.29%7.50.67
08/21856856818820-4.76%21,20033億5470万-12.49%7.460.67
08/20865895860861-0.58%17,60035億2243万-8.79%7.830.7
08/17871871866866-0.23%1,10035億4289万-8.84%7.880.71
08/16873873867868-0.23%1,30035億5107万-9.11%7.890.71
08/15870877865870+1.64%7,40035億5925万-9.38%7.910.71
08/14864864850856-0.93%8,80035億198万-11.39%7.790.7
08/13866871864864-0.23%1,10035億3471万-11.11%7.860.71
08/10871874865866-0.46%3,90035億4289万-11.45%7.880.71
08/09875875868870-0.57%2,80035億5925万-11.5%7.910.71
08/08878878866875-0.34%1,80035億7971万-11.53%7.960.71
08/07856881856878+2.57%10,30035億9198万-11.76%7.990.72
08/06880883855856-4.36%33,30035億198万-14.4%7.790.7
08/03912915880895-1.86%29,90036億6153万-11.3%8.140.73
08/021,0601,083852912-12.98%229,90037億3108万-10.15%8.290.74
08/011,0481,0651,0361,048-0.95%5,90042億8747万+2.54%9.530.86
07/311,0311,0611,0311,058+2.82%5,50043億2838万+3.22%9.620.86
07/301,0681,0691,0291,029-3.65%9,30042億974万0%9.360.84
07/271,0371,0681,0371,068+4.5%5,80043億6929万+3.09%9.710.87
07/261,0431,0441,0221,022-1.73%5,70041億8110万-2.01%9.30.83
07/251,0071,0431,0071,040+4.21%12,10042億5474万-0.95%9.460.85
07/241,0121,0129989980%4,40040億8291万-5.49%9.080.81
07/231,0041,004992998-0.4%6,80040億8291万-5.94%9.080.81
07/201,0181,0181,0021,002-1.47%1,50040億9928万-5.83%9.110.82
07/191,0051,0179991,017+2.73%6,70041億6064万-4.86%9.250.83
07/18991999987990+0.1%4,50040億5018万-7.65%90.81
07/17990999988989-1.4%9,30040億4609万-8.09%90.81
07/131,0111,0111,0031,003+0.6%1,40041億337万-7.22%9.120.82
07/129971,009993997+0.1%5,20040億7882万-8.11%9.070.81
07/111,0101,012990996-1.68%8,70040億7473万-8.54%9.060.81
07/101,0151,0181,0061,013-0.2%2,00041億4428万-7.32%9.210.83
07/091,0271,0341,0151,015-1.17%3,40041億5246万-7.47%9.230.83
07/069901,0279901,027+3.95%10,30042億155万-6.72%9.340.84
07/051,0031,015987988-2.37%11,20040億4200万-10.59%8.990.81