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
11/302,9772,9952,9502,990-0.33%58,600272億9427万-2.57%58.0911.09
11/293,0353,0402,9953,000-1.15%100,100273億8556万-2.28%58.2811.13
11/283,0153,0553,0053,035-2.1%172,900277億505万-1.33%58.9611.26
11/273,1703,1703,1003,100-1.27%80,800282億9841万+0.49%60.2311.5
11/263,1003,1853,1003,140+2.11%111,600286億6355万+1.52%6111.65
11/223,0703,0853,0253,075+0.65%35,400280億7019万-0.71%59.7411.41
11/213,0303,0753,0153,055-0.16%37,600278億8762万-1.52%59.3511.34
11/203,1253,1353,0503,060-2.55%40,900279億3327万-1.42%59.4511.35
11/193,0253,1453,0103,140+3.8%65,100286億6355万+1.13%6111.65
11/163,0753,1253,0253,025-2.1%52,900276億1377万-2.58%58.7711.22
11/153,0853,1553,0653,090-0.96%32,800282億712万-0.58%60.0311.47
11/143,1003,1403,0903,120+0.32%27,000284億8098万+0.48%60.6111.58
11/133,0353,1453,0353,110-0.8%32,300283億8969万+0.19%60.4211.54
11/123,1453,1603,1003,135-0.63%52,100286億1791万+1.06%60.9111.63
11/093,1553,1903,1153,155-0.63%67,800288億48万+1.87%61.2911.71
11/083,1603,1853,1353,175+1.6%55,200289億8305万+2.72%61.6811.78
11/073,1603,1653,1053,125-0.79%50,000285億2662万+1.26%60.7111.6
11/063,2103,2153,1303,150+0.32%38,600287億5483万+1.74%61.211.69
11/053,0303,2803,0153,140+4.32%192,500286億6355万+1.09%6111.65
11/022,9773,0252,9773,010+1.04%37,400274億7684万-3.31%58.4811.17
11/013,0153,0202,9702,979-1.36%55,700271億9386万-4.7%57.8711.05
10/313,0403,1052,9973,020-1.15%54,600275億6813万-3.97%58.6711.21
10/302,9173,0952,8953,055+3.91%65,900278億8762万-3.29%59.3511.34
10/292,9803,0152,9112,940+1.03%51,200268億3784万-7.4%57.1210.91
10/263,0353,0502,8812,910-3%115,100265億6399万-8.86%56.5310.8
10/253,0353,0602,9923,000-4.91%105,500273億8556万-6.51%58.2811.13
10/243,2103,2553,1203,155-3.07%43,900288億48万-2.08%61.2911.71
10/233,2353,3153,2353,255-1.36%75,600297億1333万+0.93%63.2412.08
10/223,2953,3103,2353,300+1.85%55,900301億2411万+2.45%64.1112.24
10/193,1703,2403,1553,240+1.09%46,500295億7640万+0.75%62.9512.02
10/183,1103,2303,1103,205+3.39%92,200292億5690万-0.19%62.2711.89
10/173,1653,2153,0503,100+0.65%145,900282億9841万-3.37%60.2311.5
10/163,4003,4153,0553,080-2.38%240,300281億1584万-3.93%59.8411.43
10/153,0953,1853,0303,155+1.77%129,100288億48万-1.71%61.2911.71
10/122,9803,1252,9773,100+2.82%74,400282億9841万-3.34%60.2311.5
10/112,9603,0402,9603,015-2.43%123,700275億2248万-5.78%58.5711.19
10/103,0653,1203,0303,090+1.15%132,200282億712万-3.38%60.0311.47
10/093,0203,0602,9863,055+1.66%59,100278億8762万-4.35%59.3511.34
10/052,9933,0252,9653,0050%119,900274億3120万-5.89%58.3811.15
10/043,1103,1153,0053,005-2.12%283,400274億3120万-5.89%58.3811.15
10/033,3853,3853,0053,070-8.49%424,600280億2455万-3.88%59.6411.39
10/023,4203,4403,3303,355-1.61%74,700306億2618万+5.04%65.1812.45
10/013,3403,4553,3403,410+2.71%92,300311億2825万+7.2%66.2512.65
09/283,3403,4153,3003,320-0.6%60,800303億668万+4.8%64.512.32
09/273,4353,4503,3253,340-2.77%70,600304億8925万+5.83%64.8912.39
09/263,3753,4953,3753,435+1.93%86,200313億5646万+9.33%66.7312.75
09/253,4103,4453,3153,370-2.88%119,100307億6311万+7.74%65.4712.5
09/213,4003,5253,4003,470+2.36%119,700316億7596万+11.36%67.4112.88
09/203,3203,4803,3053,390+2.26%200,200309億4568万+9.35%65.8612.58
09/193,3303,3703,2853,315+0.3%114,100302億6104万+7.49%64.412.3
09/183,2503,3253,1853,305+2.01%117,800301億6975万+7.62%64.2112.26
09/143,1953,2753,1653,240+2.53%101,100295億7640万+5.92%62.9512.02
09/133,1603,1853,1103,1600%49,200288億4612万+3.57%61.3911.73
09/123,1603,2053,1353,160+0.96%58,800288億4612万+3.64%61.3911.73
09/113,1253,1903,0603,130+0.32%80,500285億7226万+2.69%60.8111.61
09/103,1353,2003,1003,120+2.46%114,000284億8098万+2.5%60.6111.58
09/073,1303,1453,0053,045-4.4%144,000277億9634万+0.03%59.1611.3
09/063,1503,3303,1053,185+3.41%312,400290億7433万+4.32%61.8811.82
09/052,9243,1152,8703,080+5.55%248,000281億1584万+0.59%59.8411.43
09/042,9512,9692,8552,918-1.62%78,000266億3702万-4.95%56.6910.83
09/033,0153,0152,9192,966-1.3%82,100270億7519万-3.67%57.6211.01
08/313,0103,0402,9883,005-0.5%62,800274億3120万-2.59%58.3811.15
08/303,0153,0703,0103,020+0.17%45,000275億6813万-2.17%58.6711.21
08/293,0503,0503,0003,015-0.33%35,200275億2248万-2.58%58.5711.19
08/283,0953,1003,0253,025-1.47%32,400276億1377万-2.36%58.7711.22
08/273,0253,0953,0253,070+0.99%31,200280億2455万-0.97%59.6411.39
08/243,0753,0953,0303,040-1.14%26,600277億5070万-1.84%59.0611.28
08/233,0453,0803,0203,075+1.99%65,000280億7019万-0.39%59.7411.41
08/223,0053,0602,9703,015+0.33%68,600275億2248万-1.73%58.5711.19
08/213,0803,0902,9863,005-2.59%81,500274億3120万-1.38%58.3811.15
08/203,0503,1303,0353,085+1.15%70,500281億6148万+1.95%59.9311.45
08/173,1403,1403,0303,050-0.81%51,600278億4198万+1.8%59.2511.32
08/163,0103,1002,9643,075+2.57%89,800280億7019万+3.64%59.7411.41
08/152,9813,0402,9812,998+0.6%46,300273億6730万+1.97%58.2411.12
08/142,9853,0502,9802,980-0.83%57,300272億298万+1.95%57.8911.06
08/133,0453,0502,9783,005-1.64%73,100274億3120万+3.12%58.3811.15
08/103,1003,1403,0253,055-1.45%57,500278億8762万+5.13%59.3511.34
08/093,0953,1803,0753,100-1.27%65,600282億9841万+7.16%60.2311.5
08/083,0303,1803,0253,140+3.63%108,800286億6355万+8.8%6111.65
08/073,0703,0703,0003,030-2.57%161,300276億5941万+5.28%58.8711.24
08/063,2603,2653,0903,110-5.04%208,200283億8969万+8.17%60.4211.54
08/033,4503,4803,2253,275-4.24%346,900298億9590万+14.31%63.6312.15
08/023,3153,4453,3153,420+4.11%305,800312億1953万+20.21%66.4412.69
08/013,1753,3053,1603,285+5.12%280,500299億8718万+16.45%63.8212.19
07/313,1303,2253,1053,125+0.32%137,600285億2662万+11.65%60.7111.6
07/303,0103,1702,9953,115+1.96%227,700284億3533万+11.81%60.5211.56
07/273,1603,2353,0203,055-5.12%455,100278億8762万+10.09%59.3511.34
07/263,1103,2703,0803,220+4.38%401,700293億9383万+16.29%62.5611.95
07/253,0303,1103,0103,085+0.33%207,300281億6148万+12.02%59.9311.45
07/243,0003,0952,9013,075+1.99%393,200280億7019万+12.02%59.7411.41
07/232,8883,0252,7783,015+8.14%517,700275億2248万+10.12%58.5711.19
07/202,6602,7882,6222,788+7.52%331,200254億5031万+1.9%54.1610.34
07/192,5232,5932,4952,593+4.14%173,000236億7025万-5.54%50.389.62
07/182,5702,5702,4222,490+0.12%151,100227億3001万-9.88%48.379.24
07/172,4102,6182,4102,487+6.74%431,900227億262万-10.8%48.329.23
07/132,3412,4092,3202,330+0.65%165,800212億6945万-16.9%45.278.65
07/122,3402,4242,3052,315-3.42%235,200211億3252万-18.02%44.978.59
07/112,4902,5012,3402,397-7.09%337,300218億8106万-15.84%46.578.89
07/102,7102,7332,5432,580-6.56%212,900235億5158万-9.98%50.129.57
07/092,8162,8342,7442,761-1.92%49,200252億384万-4.23%53.6410.24