株価チャート

2018/07/04～2018/11/30

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
11/301,2111,2121,2071,212-0.9%40014億7864万-5.02%8.790.8
11/291,2281,2291,2131,2230%2,20014億9206万-4.45%8.870.81
11/281,2151,2391,2091,223-3.62%3,90014億9206万-4.82%8.870.81
11/271,2891,2891,2551,269+0.79%90015億4818万-1.63%9.20.84
11/261,2601,2601,2461,259-0.55%3,20015億3598万-2.7%9.130.83
11/221,2631,2671,2631,266+0.24%40015億4452万-2.47%9.180.83
11/211,2501,2691,2451,263+0.24%1,10015億4086万-2.92%9.160.83
11/201,2851,2851,2601,260-1.02%1,70015億3720万-3.37%9.130.83
11/191,2511,2731,2511,2730%20015億5306万-2.53%9.230.84
11/161,2501,2731,2501,273-1.85%1,50015億5306万-2.68%9.230.84
11/151,2971,2971,2971,297+0.7%20015億8234万-0.99%9.40.85
11/141,2651,2881,2631,288+1.82%1,00015億7136万-1.75%9.340.85
11/131,2701,2701,2401,265-2.24%70015億4330万-3.8%9.170.83
11/121,2821,2941,2731,294+0.31%90015億7868万-1.97%9.380.85
11/091,2831,3091,2831,290+0.62%1,20015億7380万-2.57%9.350.85
11/081,3091,3091,2791,282-1.76%3,30015億6404万-3.61%9.290.84
11/071,3101,3101,2901,305+0.15%90015億9210万-2.17%9.460.86
11/061,3041,3041,3031,303-0.53%30015億8966万-2.62%9.450.86
11/051,2881,3101,2811,310-0.23%2,80015億9820万-2.31%9.50.86
11/021,3091,3421,2901,313+0.15%2,60016億186万-2.38%9.520.87
11/011,3001,3161,2861,311+0.54%1,60015億9942万-2.89%9.50.86
10/311,3141,3141,2721,304+0.93%3,40015億9088万-3.62%9.450.86
10/301,2521,2921,2521,292+3.28%90015億7624万-4.86%9.370.85
10/291,2821,2821,2511,251-2.42%1,10015億2622万-8.22%9.070.82
10/261,2911,3471,2821,282-1.23%2,30015億6404万-6.42%9.290.84
10/251,3501,3501,2851,298-3.85%1,70015億8356万-5.67%9.410.86
10/241,3411,3501,3411,350-0.44%30016億4700万-2.24%9.790.89
10/231,3671,3671,3351,356-0.51%80016億5432万-2.09%9.830.89
10/221,3451,3871,3451,363+0.37%1,10016億6286万-1.73%9.880.9
10/191,3591,3851,3211,358+1.57%3,00016億5676万-2.23%9.840.9
10/181,3711,3711,3371,337-0.3%2,90016億3114万-3.95%9.690.88
10/171,3271,3461,3211,341+2.13%90016億3602万-3.87%9.720.88
10/161,3501,3501,3131,313-0.53%50016億186万-6.15%9.520.87
10/151,3321,3391,3161,320-1.27%1,60016億1040万-5.98%9.570.87
10/121,3141,3411,3011,337+2.61%1,30016億3114万-5.04%9.690.88
10/111,3791,3791,3001,303-6.86%5,90015億8966万-7.59%9.450.86
10/101,3871,4301,3801,399+1.16%2,50017億678万-0.92%10.140.92
10/091,4491,4491,3831,383-1.28%1,70016億8726万-1.91%10.030.91
10/051,4041,4261,4011,401-2.3%90017億922万-0.43%10.160.92
10/041,4421,4421,4201,434+3.76%4,20017億4948万+2.21%10.40.95
10/031,4081,4081,3821,382-1.85%2,90016億8604万-1.14%10.020.91
10/021,3831,4201,3831,408+1.59%2,80017億1776万+1%10.210.93
10/011,3821,4381,3821,386-1.21%4,10016億9092万-0.22%10.050.91
09/281,4281,4281,4031,403-2.03%2,50017億1166万+1.3%10.170.92
09/271,3991,4351,3921,432+2.36%7,40017億4704万+3.77%10.380.94
09/261,4001,4001,3701,399-0.99%50017億678万+1.89%10.140.92
09/251,4231,4341,3811,413-0.7%1,40017億2386万+3.37%10.240.93
09/211,4131,4241,4131,423-0.21%90017億3606万+4.48%10.320.94
09/201,4161,4331,4081,426-0.56%1,40017億3972万+5.24%10.340.94
09/191,4391,4441,4151,434+1.2%80017億4948万+6.3%10.40.95
09/181,4441,4441,4141,417-1.94%1,20017億2874万+5.43%10.270.93
09/131,4451,4451,4451,445+2.05%10017億6290万+8%10.480.95
09/111,4071,4171,4071,416+0.57%2,20017億2752万+6.31%10.270.93
09/101,4451,4451,3931,408-2.22%1,00017億1776万+6.1%10.210.93
09/061,4401,4401,4401,440+2.13%20017億5680万+8.84%10.440.95
09/051,4451,4721,4101,410-2.56%2,30017億2020万+7.06%10.220.93
09/041,4301,4471,4301,447+0.77%80017億6534万+10.21%10.490.95
09/031,4181,4501,4181,436+1.27%1,60017億5192万+9.87%10.410.95
08/311,4231,4241,4081,418+2.16%1,20017億2996万+8.99%10.280.93
08/301,3511,3971,3511,388+2.81%2,80016億9336万+7.02%10.060.91
08/291,3171,3501,3171,350+0.37%1,70016億4700万+4.41%9.790.89
08/281,3101,3501,3101,345+2.67%2,80016億4090万+4.26%9.750.89
08/271,3021,3101,3001,310+0.15%2,50015億9820万+1.79%9.50.86
08/241,2991,3081,2991,308+0.69%3,60015億9576万+1.79%9.480.86
08/231,2691,3091,2691,2990%70015億8478万+1.17%9.420.86
08/221,2621,2991,2621,299+2.04%3,00015億8478万+1.33%9.420.86
08/211,2721,2731,2721,273-0.31%70015億5306万-0.62%9.230.84
08/201,2771,2771,2771,277+0.16%20015億5794万-0.31%9.260.84
08/171,2601,2751,2601,275+1.19%30015億5550万-0.55%9.240.84
08/161,2581,2601,2581,260-0.55%60015億3720万-1.79%9.130.83
08/151,2671,2671,2671,2670%20015億4574万-1.55%9.180.84
08/141,2671,2671,2671,2670%10015億4574万-1.86%9.180.84
08/131,2901,3231,2601,267-0.31%1,80015億4574万-2.16%9.180.84
08/101,2761,2901,2671,271-2.16%1,90015億5062万-2.08%9.210.84
08/091,2641,2991,2641,299+1.41%1,30015億8478万-0.46%9.420.86
08/081,2801,2881,2731,281-1.08%1,10015億6282万-2.36%9.290.84
08/071,2951,2951,2951,295+1.73%90015億7990万-1.97%9.390.85
08/061,2821,3031,2731,273-2.82%1,50015億5306万-4.21%9.230.84
08/031,2991,3101,2991,310+0.85%2,40015億9820万-2.09%9.50.86
08/021,3131,3231,2991,299-0.46%1,10015億8478万-3.49%9.420.86
08/011,2991,3101,2991,3050%70015億9210万-3.62%9.460.86
07/311,2881,3121,2871,305+0.69%2,20015億9210万-4.11%9.460.86
07/301,2971,2971,2801,296-0.31%1,50015億8112万-5.33%9.40.85
07/271,2981,3201,2801,300+0.78%4,40015億8600万-5.66%9.420.86
07/261,2891,2901,2851,290+0.62%50015億7380万-6.99%9.350.85
07/251,2751,2871,2681,282+0.79%3,70015億6404万-8.23%9.290.84
07/241,2611,2741,2601,272+0.63%1,20015億5184万-9.59%9.220.84
07/231,2641,2651,2611,2640%1,30015億4208万-10.8%9.160.83
07/201,2561,2641,2501,264+0.72%1,20015億4208万-11.67%9.160.83
07/191,2521,2941,2501,255-1.18%2,80015億3110万-13.15%9.10.83
07/181,2701,2891,2501,2700%3,10015億4940万-13.01%9.210.84
07/171,2811,3271,2701,270-3.05%6,00015億4940万-13.78%9.210.84
07/131,2831,3441,2611,3100%4,00015億9820万-12.02%9.50.86
07/121,3421,3421,3101,310-2.6%3,40015億9820万-12.9%9.50.86
07/111,3661,3691,3271,345-1.54%2,80016億4090万-11.45%9.750.89
07/101,3781,3781,3591,366-0.87%2,10016億6652万-10.84%9.90.9
07/091,3451,3831,3361,378+3.14%3,60016億8116万-10.69%9.990.91
07/061,4351,4351,3211,336-7.54%16,30016億2992万-14.08%9.690.88
07/051,4801,4811,4451,445-2.36%1,70017億6290万-7.84%10.480.95
07/041,5001,5091,4801,480-1.99%1,70018億560万-6.15%10.730.98