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
11/30915920912919+0.33%70,600794億7407万+1.77%12.830.77
11/29920925916916+0.11%109,700792億1463万+1.78%12.790.77
11/28902917891915+1.33%443,000791億2815万+1.78%12.770.76
11/279089118999030%573,500780億9040万+0.56%12.610.75
11/26907914903903-0.66%376,100780億9040万+0.56%12.610.75
11/22908910902909+0.44%154,400786億928万+1.22%12.690.76
11/21901910901905-0.66%143,500782億6336万+0.78%12.630.76
11/209069119049110%112,600787億8223万+1.45%12.720.76
11/19908914903911+0.44%105,800787億8223万+1.45%12.720.76
11/16905909902907-0.22%95,100784億3632万+1.11%12.660.76
11/15905913901909+0.44%90,600786億928万+1.45%12.690.76
11/14908911903905-0.33%86,300782億6336万+1%12.630.76
11/13921921902908-2.37%166,900785億2280万+1.34%12.680.76
11/12929931921930-0.21%59,600804億2533万+3.68%12.980.78
11/09920934920932+1.41%109,400805億9829万+4.02%13.010.78
11/08916925913919+2%89,600794億7407万+2.57%12.830.77
11/07913921897901-0.77%108,200779億1745万+0.45%12.580.75
11/06898913896908+1.23%81,900785億2280万+1%12.680.76
11/05890902885897+0.45%95,600775億7153万-0.33%12.520.75
11/02894895880893+0.11%127,500772億2562万-1%12.470.75
11/018878988878920%112,200771億3914万-1.33%12.450.75
10/31873893871892+2.18%106,400771億3914万-1.55%12.450.75
10/30857878856873+2.22%157,600754億9604万-3.96%12.190.73
10/29860872853854+0.23%78,800738億5294万-6.26%11.920.71
10/26861867847852-1.05%133,500736億7998万-6.78%11.890.71
10/25869874860861-3.37%115,300744億5829万-6%12.020.72
10/24888894879891+1.02%80,900770億5266万-3.05%12.440.74
10/23900900882882-2.65%123,500762億7435万-4.03%12.310.74
10/22896917896906+0.55%69,200783億4984万-1.31%12.650.76
10/19896905893901-0.44%72,200779億1745万-1.64%12.580.75
10/18913919903905-1.31%96,900782億6336万-0.98%12.630.76
10/17907924907917+1.66%93,600793億111万+0.55%12.80.77
10/16890904890902+1.01%109,400780億392万-0.88%12.590.75
10/15890904887893+1.13%168,300772億2562万-1.87%12.470.75
10/12890895882883-1.23%115,100763億6083万-2.97%12.330.74
10/11904906890894-2.72%138,800773億1209万-1.87%12.480.75
10/10921931915919+0.33%79,100794億7407万+0.88%12.830.77
10/09928928912916-1.19%96,300792億1463万+0.55%12.790.77
10/05931935924927-0.64%78,700801億6590万+1.76%12.940.77
10/04935937924933+0.21%113,300806億8477万+2.41%13.030.78
10/03947950931931-1.48%83,600805億1181万+2.2%130.78
10/02943952941945+0.64%101,800817億2252万+3.73%13.190.79
10/01941947933939-0.11%95,400812億364万+3.19%13.110.78
09/289509519379400%94,000812億9012万+3.41%13.120.79
09/27962962936940-2.39%119,200812億9012万+3.64%13.120.79
09/26953965946963+1.26%115,300832億7914万+6.29%13.440.8
09/25935951927951+2.48%175,400822億4139万+5.08%13.280.79
09/21919931917928+0.98%132,100802億5238万+2.65%12.960.78
09/20923923908919-0.22%79,600794億7407万+1.66%12.830.77
09/19928928916921+0.33%92,800796億4702万+1.77%12.860.77
09/18893921891918+3.15%135,600793億8759万+1.32%12.820.77
09/14874893873890+1.83%178,900769億6618万-1.87%12.430.74
09/13855874852874+3.07%124,200755億8252万-3.96%12.20.73
09/12852854840848-0.82%152,600733億3407万-7.22%11.840.71
09/11859860851855-0.7%123,900739億3942万-6.86%11.940.71
09/10865868856861-0.46%104,100744億5829万-6.62%12.020.72
09/07880884863865-2.7%170,500748億421万-6.59%12.080.72
09/06906907884889-1.98%160,900768億7970万-4.41%12.410.74
09/05910922904907+1.34%311,200784億3632万-2.79%12.660.76
09/04902905893895-0.78%141,800773億9857万-4.38%12.50.75
09/03919919892902-1.85%116,900780億392万-3.94%12.590.75
08/31922923919919-0.76%86,600794億7407万-2.44%12.830.77
08/309329329209260%90,500800億7942万-2.01%12.930.77
08/29932935925926-0.75%69,300800億7942万-2.32%12.930.77
08/28927933925933+0.97%58,100806億8477万-1.79%13.030.78
08/27922926912924+1.43%86,000799億646万-2.94%12.90.77
08/24910911904911+0.11%93,300787億8223万-4.61%12.720.76
08/239099109039100%88,600786億9576万-5.01%12.70.76
08/22910910904910-0.33%87,500786億9576万-5.31%12.70.76
08/21920920909913-0.87%84,500789億5519万-5.29%12.750.76
08/20923927919921-1.5%62,000796億4702万-4.66%12.860.77
08/17928935925935+0.43%103,300808億5773万-3.31%13.050.78
08/16932934921931-0.96%131,700805億1181万-3.92%130.78
08/15946948934940-0.95%82,000812億9012万-3.29%13.120.79
08/14938949932949+0.96%100,500820億6843万-2.57%13.250.79
08/13957957936940-2.19%103,100812億9012万-3.79%13.120.79
08/10957963947961-0.62%118,100831億618万-1.94%13.420.8
08/09950968945967+1.26%197,600836億2505万-1.43%13.50.81
08/08953963953955-0.62%129,900825億8730万-2.85%13.330.8
08/07956963951961+0.52%80,400831億618万-2.34%13.420.8
08/06963965956956-0.52%76,500826億7378万-3.04%13.350.8
08/03970971958961-0.93%88,400831億618万-2.83%13.420.8
08/02977991967970-0.72%101,900838億8449万-2.22%13.540.81
08/01976983971977-0.31%99,200844億8984万-1.71%13.640.82
07/31981987969980+0.41%157,100847億4928万-1.61%13.680.82
07/30991991976976-2.2%373,000844億336万-2.2%13.630.82
07/279991,004991998+0.5%142,600863億590万-0.2%13.930.83
07/26980994974993+2.06%111,000858億7350万-0.9%13.860.83
07/25986990972973-2.21%124,200841億4392万-3.18%13.580.81
07/24990997985995+0.71%159,700860億4646万-1.39%13.890.83
07/23982998982988+0.51%155,200854億4111万-2.37%13.790.83
07/20986993980983-0.71%105,500850億871万-3.25%13.720.82
07/19985992983990+0.41%122,700856億1406万-3.04%13.820.83
07/18984992981986+1.02%92,800852億6815万-3.9%13.770.82
07/17943982943976+3.28%238,900844億336万-5.33%13.630.82
07/13951964936945-3.47%248,200817億2252万-8.7%13.190.79
07/129801,001978979-1.61%120,200846億6280万-5.87%13.670.82
07/111,0001,002989995-0.9%113,300860億4646万-4.78%13.890.83
07/101,0231,0231,0041,004-1.28%131,400868億2477万-4.2%14.020.84
07/091,0041,0271,0041,017+1.09%161,000879億4899万-3.24%14.20.85