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
11/301,3141,3691,2911,360+3.26%66,900196億4520万+5.43%6.611.34
11/291,3391,3421,2951,317-0.6%47,000190億2406万+2.57%6.41.29
11/281,2701,3441,2521,325+3.92%188,400191億3962万+3.35%6.441.3
11/271,2811,2931,2621,275-0.86%257,600184億1737万-0.31%6.21.25
11/261,2851,3041,2801,286-0.62%74,600185億7627万+0.47%6.251.26
11/221,2961,3091,2871,294+0.23%51,600186億9183万+1.17%6.291.27
11/211,2831,3061,2781,291-0.08%39,700186億4849万+1.02%6.271.27
11/201,2731,3031,2701,292+0.86%40,000186億6294万+1.1%6.281.27
11/191,2961,3091,2771,281-1.16%43,200185億404万+0.39%6.221.26
11/161,2921,3051,2731,296+0.31%63,300187億2072万+1.73%6.31.27
11/151,3001,3241,2861,292-0.54%38,900186億6294万+1.65%6.281.27
11/141,3001,3071,2821,299-0.31%25,400187億6405万+2.36%6.311.28
11/131,2791,3111,2781,303+0.31%40,300188億2183万+2.84%6.331.28
11/121,3271,3281,2981,299-2.11%41,300187億6405万+2.12%6.311.28
11/091,3331,3441,3211,327-0.45%23,100191億6851万+3.92%6.451.3
11/081,3251,3481,3171,333+1.6%37,300192億5518万+4.06%6.481.31
11/071,2991,3291,2981,312+1%39,700189億5184万+2.18%6.381.29
11/061,2971,3071,2901,299+0.08%27,800187億6405万+0.78%6.311.28
11/051,3041,3191,2961,298-1.37%33,900187億4961万+0.15%6.311.27
11/021,2771,3181,2771,316+1.94%76,900190億962万+1%6.391.29
11/011,2891,3051,2611,291+0.16%54,700186億4849万-1.38%6.271.27
10/311,2491,2901,2401,289+5.66%58,200186億1960万-1.98%6.261.27
10/301,1721,2241,1721,220+2.09%98,800176億2290万-7.65%5.931.2
10/291,1691,2091,1661,195+2.22%100,100172億6177万-10.02%5.811.17
10/261,2331,2421,1591,169-3.07%79,800168億8620万-12.5%5.681.15
10/251,2321,2421,2041,206-4.21%74,400174億2067万-10.33%5.861.18
10/241,2671,2921,2521,259-0.24%46,700181億8625万-6.88%6.121.24
10/231,2791,2801,2491,262-1.79%29,700182億2959万-6.86%6.131.24
10/221,2751,2911,2481,285+1.98%30,600185億6182万-5.31%6.241.26
10/191,2631,2721,2381,260-1.25%31,000182億70万-7.15%6.121.24
10/181,2901,3061,2701,276-0.93%33,800184億3182万-5.97%6.21.25
10/171,2541,2891,2541,288+3.87%46,700186億516万-5.08%6.261.26
10/161,2311,2491,2311,240+0.73%26,800179億1180万-8.49%6.031.22
10/151,2601,2781,2311,231+0.16%61,200177億8179万-9.35%5.981.21
10/121,2061,2371,2061,229-0.81%66,700177億5290万-9.77%5.971.21
10/111,2001,2591,1831,239-0.48%126,700178億9735万-9.43%6.021.22
10/101,3271,3331,2451,245-13.72%377,100179億8402万-9.39%6.051.22
10/091,4001,4531,3711,443+2.92%92,700208億4413万+4.49%7.011.42
10/051,4261,4351,4021,402-2.44%32,700202億5189万+1.59%6.811.38
10/041,4201,4371,4021,437+1.91%33,900207億5746万+4.21%6.981.41
10/031,4391,4401,4071,410-1.81%19,400203億6745万+2.47%6.851.38
10/021,4851,4901,4271,436-2.84%43,200207億4302万+4.51%6.981.41
10/011,4851,4951,4631,4780%64,200213億4971万+7.96%7.181.45
09/281,4561,4841,4491,478+2.07%30,300213億4971万+8.6%7.181.45
09/271,4611,4931,4471,448-0.89%54,400209億1636万+7.02%7.041.42
09/261,4251,4791,4211,461+2.96%61,500211億414万+8.54%7.11.43
09/251,4111,4301,3781,419+0.57%48,600204億9745万+6.05%6.91.39
09/211,4021,4171,3901,411+1.95%46,800203億8189万+6.01%6.861.39
09/201,4091,4091,3761,384-1.28%35,400199億9188万+4.61%6.721.36
09/191,3901,4071,3731,402+2.26%57,200202億5189万+6.45%6.811.38
09/181,3381,3891,3311,371+2.77%30,700198億409万+4.74%6.661.35
09/141,3221,3611,3181,334+1.68%46,400192億6963万+2.46%6.481.31
09/131,2951,3281,2931,312+0.92%32,200189億5184万+1.08%6.381.29
09/121,2611,3081,2581,300+4.08%60,400187億7850万+0.23%6.321.28
09/111,2801,2871,2471,249-2.19%46,200180億4180万-3.63%6.071.23
09/101,2451,3151,2451,277+2.74%57,100184億4626万-1.47%6.211.25
09/071,2931,2931,2361,243-5.83%148,200179億5513万-4.09%6.041.22
09/061,3301,3341,2891,320-0.98%41,100190億6740万+1.69%6.411.3
09/051,3631,3791,3311,333-2.91%31,900192億5518万+2.62%6.481.31
09/041,3761,3961,3561,373-0.72%34,000198億3298万+5.7%6.671.35
09/031,4301,4301,3741,383-3.42%30,300199億7743万+6.55%6.721.36
08/311,4091,4361,3891,432+1.56%34,200206億8524万+10.32%6.961.41
08/301,3881,4401,3651,410+2.32%51,900203億6745万+8.71%6.851.38
08/291,3651,3781,3541,378+1.7%21,800199億521万+6.41%6.71.35
08/281,3571,3681,3361,355-0.15%44,000195億7297万+4.63%6.581.33
08/271,3221,3581,3181,357+3.67%32,200196億186万+4.87%6.591.33
08/241,2881,3101,2851,309+1.63%27,100189億850万+1.24%6.361.29
08/231,2901,2901,2731,288+0.31%15,600186億516万-0.54%6.261.26
08/221,2581,2871,2491,284+2.07%20,000185億4738万-1.08%6.241.26
08/211,2561,2641,2341,258+0.16%24,400181億7181万-3.45%6.111.24
08/201,2471,2761,2451,256+0.72%30,800181億4292万-3.98%6.11.23
08/171,2391,2691,2341,247+3.14%82,500180億1291万-5.1%6.061.22
08/161,2111,2211,1921,209-2.03%32,800174億6400万-8.41%5.871.19
08/151,2161,2391,2121,234+1.56%39,200178億2513万-7.08%61.21
08/141,1891,2221,1891,215+2.19%37,500175億5067万-8.99%5.91.19
08/131,2381,2381,1791,189-4.65%89,800171億7510万-11.53%5.781.17
08/101,2691,2951,2411,247-2.5%46,600180億1291万-7.7%6.061.22
08/091,2711,2821,2471,279+0.63%39,400184億7515万-5.47%6.211.26
08/081,2491,2831,2491,271+1.92%49,400183億5959万-6.2%6.181.25
08/071,2721,2801,2331,247-1.97%58,700180億1291万-8.24%6.061.22
08/061,3001,3001,2711,272-2.38%46,600183億7404万-6.81%6.181.25
08/031,3351,3401,3031,303-2.47%29,300188億2183万-4.96%6.331.28
08/021,3481,3611,3251,336-0.89%31,700192億9852万-2.84%6.491.31
08/011,3541,3641,3331,348+0.52%39,200194億7186万-2.18%6.551.32
07/311,3871,3871,3391,341-3.73%48,700193億7074万-2.9%6.521.32
07/301,3861,4041,3741,393+0.07%25,600201億2188万+0.65%6.771.37
07/271,3851,3931,3671,392+1.38%20,000201億744万+0.51%6.761.37
07/261,3701,3801,3631,373+0.66%23,500198億3298万-1.01%6.671.35
07/251,3521,3731,3461,364+2.1%24,200197億298万-1.87%6.631.34
07/241,3601,3641,3361,336-0.45%31,000192億9852万-4.02%6.491.31
07/231,3411,3671,3361,342-0.37%49,400193億8519万-3.87%6.521.32
07/201,3771,3901,3361,347-1.82%52,000194億5741万-3.85%6.551.32
07/191,3981,4071,3711,372-1.86%31,100198億1854万-2.49%6.671.35
07/181,3881,4071,3691,398+0.79%58,800201億9411万-1.06%6.791.37
07/171,4011,4161,3811,387-1.21%43,000200億3521万-2.12%6.741.36
07/131,4061,4111,3931,404-0.14%34,700202億8078万-1.27%6.821.38
07/121,4071,4241,3811,406+0.57%56,600203億967万-1.33%6.831.38
07/111,4011,4281,3761,398-0.85%61,200201億9411万-2.1%6.791.37
07/101,4171,4391,3821,410-2.29%82,100203億6745万-1.47%6.851.38
07/091,4781,5021,4131,443+6.26%216,900208億4413万+0.63%7.011.42