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
11/30473,500477,000471,000477,000+0.85%1,8473332億8180万+0.47%49.771.49
11/29471,500473,500469,500473,000+0.85%2,5373304億8699万-0.35%49.351.48
11/28469,000471,000466,000469,000-2.09%2,7583276億9217万-1.25%48.931.46
11/27478,500480,000470,000479,000+1.59%3,6363346億7921万+0.77%49.981.49
11/26470,000474,000469,000471,500+0.43%1,2703294億3893万-0.82%49.21.47
11/22470,500472,500469,000469,500-0.11%1,2173280億4152万-1.3%48.991.47
11/21470,500470,500468,000470,000-0.32%1,2323283億9088万-1.29%49.041.47
11/20471,500472,500469,500471,500-0.11%8883294億3893万-1.06%49.21.47
11/19473,500474,500470,500472,000-0.32%1,4783297億8828万-1.02%49.251.47
11/16478,500478,500473,000473,500-1.04%1,5233308億3634万-0.76%49.41.48
11/15479,000479,500476,000478,500-0.42%1,7333343億2986万+0.23%49.931.49
11/14479,500485,000477,000480,500+0.52%2,4513357億2727万+0.59%50.131.5
11/13483,000485,000478,000478,000-1.44%2,2883339億8051万+0.04%49.871.49
11/12481,000485,000479,000485,000+0.83%2,5973388億7144万+1.32%50.61.51
11/09480,500485,000480,500481,000-0.31%2,1543360億7662万+0.44%50.191.5
11/08480,000483,500478,000482,500+0.31%1,8833371億2468万+0.65%50.341.51
11/07474,000481,500474,000481,000+1.48%1,5553360億7662万+0.23%50.191.5
11/06472,500475,000470,500474,000+0.32%9113311億8569万-1.38%49.461.48
11/05471,000475,500470,500472,500+0.53%1,3853301億3764万-1.84%49.31.47
11/02470,500473,500469,000470,0000%1,8513283億9088万-2.51%49.041.47
11/01469,500474,500468,500470,000+0.43%1,7633283億9088万-2.73%49.041.47
10/31471,000472,500467,000468,000-0.64%2,8643269億9347万-3.42%48.831.46
10/30473,000473,000469,500471,000-0.63%2,6873290億8958万-3.05%49.141.47
10/29476,000477,500473,000474,000-0.63%1,8453311億8569万-2.59%49.461.48
10/26477,000478,500474,000477,000+0.42%1,1093332億8180万-2.12%49.771.49
10/25475,000478,500471,500475,000-0.84%1,3793318億8440万-2.65%49.561.48
10/24479,500481,000478,500479,000-0.1%7143346億7921万-1.99%49.981.49
10/23481,500482,000479,500479,500-0.21%9513350億2856万-2.01%50.031.5
10/22480,000483,500479,500480,500+0.31%7653357億2727万-1.89%50.131.5
10/19479,500483,000478,500479,000-0.21%1,6123346億7921万-2.31%49.981.49
10/18482,500486,000478,500480,000-0.1%1,9383353億7792万-2.18%50.081.5
10/17483,000485,500478,000480,500+0.1%1,3953357億2727万-2.06%50.131.5
10/16479,000482,500478,500480,000+0.31%1,0933353億7792万-2.2%50.081.5
10/15481,000482,000477,000478,500-0.31%2,0493343億2986万-2.55%49.931.49
10/12483,000485,000480,000480,000-1.13%1,7363353億7792万-2.31%50.081.5
10/11484,500486,500480,000485,500+0.31%1,5913392億2079万-1.27%50.661.52
10/10490,000492,000481,000484,000-3.1%3,0933381億7273万-1.61%50.51.51
10/09490,500503,000490,500499,500+1.83%1,6563490億264万+1.5%52.121.56
10/05492,500496,000490,500490,500-0.51%8223427億1431万-0.27%51.181.53
10/04496,500500,000492,000493,000-0.6%1,2053444億6107万+0.24%51.441.54
10/03497,500499,500495,500496,000-0.5%5443465億5718万+0.87%51.751.55
10/02494,000499,000492,500498,500+1.32%1,3673483億394万+1.44%52.011.56
10/01492,000494,500491,500492,0000%8743437億6236万+0.18%51.331.54
09/28499,000499,000492,000492,000-1.01%1,9943437億6236万+0.22%51.331.54
09/27504,000504,000495,000497,000-1.39%1,2003472億5588万+1.27%51.861.55
09/26497,000506,000493,000504,000+1%1,4973521億4681万+2.78%52.591.57
09/25488,500499,000486,000499,000+1.63%1,3393486億5329万+1.89%52.061.56
09/21493,000495,500487,000491,000-0.2%4,3273430億6366万+0.37%51.231.53
09/20494,000497,500491,000492,000-0.1%1,4593437億6236万+0.56%51.331.54
09/19493,000496,500490,000492,500-0.4%1,3203441億1172万+0.7%51.391.54
09/18491,500497,000490,500494,5000%1,4213455億912万+1.14%51.591.54
09/14488,500498,000487,000494,500+0.92%1,7553455億912万+1.18%51.591.54
09/13493,500493,500488,500490,000-1.01%1,1323423億6496万+0.27%51.131.53
09/12487,000495,000484,500495,000+1.54%1,6143458億5848万+1.26%51.651.54
09/11478,000489,000478,000487,500+1.99%1,3043406億1820万-0.31%50.861.52
09/10482,500484,000477,500478,000-1.54%1,3373339億8051万-2.35%49.871.49
09/07487,000490,000485,000485,500+0.1%8273392億2079万-1.01%50.661.52
09/06485,500487,500483,000485,000-0.51%1,0943388億7144万-1.25%50.61.51
09/05489,000490,500486,000487,500-0.41%1,0483406億1820万-0.86%50.861.52
09/04487,500493,000486,500489,500-0.1%5553420億1560万-0.54%51.071.53
09/03487,000494,000487,000490,000+0.2%1,1253423億6496万-0.52%51.131.53
08/31489,000491,500487,000489,000-0.61%1,0333416億6625万-0.75%51.021.53
08/30490,500492,500488,500492,000+0.2%9813437億6236万-0.15%51.331.54
08/29489,000492,000486,000491,000+0.31%1,4823430億6366万-0.37%51.231.53
08/28489,500489,500484,500489,5000%1,3733420億1560万-0.7%51.071.53
08/27490,500492,500487,000489,500-0.2%8653420億1560万-0.78%51.071.53
08/24488,000493,000486,000490,500+0.72%1,1823427億1431万-0.66%51.181.53
08/23489,000491,000485,000487,000-0.31%1,1423402億6884万-1.51%50.811.52
08/22485,500489,500483,500488,500+0.41%9653413億1690万-1.36%50.971.52
08/21488,500489,000483,500486,500-0.31%9293399億1949万-1.95%50.761.52
08/20483,500489,000481,000488,000+0.41%1,4023409億6755万-1.86%50.921.52
08/17492,000492,000481,500486,000-1.32%2,3503395億7014万-2.44%50.711.52
08/16488,000492,500483,500492,500+0.92%1,4763441億1172万-1.27%51.391.54
08/15488,000491,000487,000488,000-0.1%1,2443409億6755万-2.26%50.921.52
08/14489,500492,000485,500488,500-0.1%1,5653413億1690万-2.28%50.971.52
08/13492,000495,000489,000489,000-0.81%1,2053416億6625万-2.35%51.021.53
08/10497,500499,500492,500493,000-0.4%1,2883444億6107万-1.7%51.441.54
08/09498,000499,500494,000495,000-0.9%1,3093458億5848万-1.41%51.651.54
08/08498,000503,000497,500499,5000%1,3173490億264万-0.58%52.121.56
08/07501,000503,000498,000499,500-0.3%1,2173490億264万-0.63%52.121.56
08/06503,000504,000499,000501,000-0.4%8763500億5070万-0.36%52.271.56
08/03499,000505,000495,500503,000+0.6%1,4843514億4811万-0.02%52.481.57
08/02498,000502,000496,500500,000+0.4%1,4923493億5200万-0.66%52.171.56
08/01499,000509,000496,500498,000-0.2%2,7463479億5459万-1.15%51.961.55
07/31498,000501,000493,000499,000+1.11%3,5083486億5329万-1.11%52.061.56
07/30490,500495,500487,000493,500+0.51%4,5713448億1042万-2.23%51.491.54
07/27489,500496,500488,500491,000-0.41%2,2003430億6366万-2.81%51.231.53
07/26495,000495,000490,500493,000-0.4%2,4893444億6107万-2.5%51.441.54
07/25496,500504,000491,000495,000-0.8%3,3703458億5848万-2.06%51.651.54
07/24499,000505,000496,500499,000-0.2%2,8993486億5329万-1.23%52.061.56
07/23504,000506,000498,500500,000-1.57%2,4253493億5200万-0.92%52.171.56
07/20505,000508,000503,000508,000+0.2%1,6423549億4163万+0.79%531.59
07/19510,000514,000505,000507,000-0.78%2,2113542億4292万+0.8%52.91.58
07/18514,000514,000507,000511,000-0.58%1,2063570億3774万+1.81%53.321.59
07/17514,000514,000505,000514,000+0.78%1,8673591億3385万+2.65%53.631.6
07/13503,000513,000502,000510,000+1.39%1,8863563億3904万+2.12%53.211.59
07/12503,000506,000501,000503,000-0.2%1,3303514億4811万+0.94%52.481.57
07/11504,000508,000499,500504,0000%1,5873521億4681万+1.27%52.591.57
07/10508,000510,000502,000504,000-1.18%1,6493521億4681万+1.42%52.591.57
07/09509,000517,000507,000510,000+0.39%1,6653563億3904万+2.73%53.211.59