株価チャート

2018/07/05～2018/11/28

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
11/28629638626633+1.44%31,400207億978万+0.96%9.910.6
11/27628631620624-0.16%22,000204億1533万-0.32%9.770.6
11/26625633621625-0.16%20,200204億4804万-0.32%9.790.6
11/22634634619626-0.63%48,100204億8076万-0.16%9.80.6
11/21625632621630-0.32%38,500206億1163万+0.48%9.870.6
11/20630635625632-0.32%27,800206億7706万+0.64%9.90.6
11/19633636630634+0.16%23,800207億4250万+1.12%9.930.6
11/16634637631633-0.47%40,300207億978万+0.96%9.910.6
11/15631638630636+0.47%29,700208億793万+1.44%9.960.61
11/14630641627633+0.32%41,300207億978万+0.8%9.910.6
11/13630637622631-0.32%33,000206億4435万+0.32%9.880.6
11/12627639624633+0.32%60,200207億978万+0.32%9.910.6
11/09636658631631-0.32%78,200206億4435万-0.32%9.880.6
11/08637637628633+0.8%14,000207億978万-0.47%9.910.6
11/07627636625628+0.16%23,300205億4619万-1.41%9.830.6
11/06625629623627+1.13%14,500205億1348万-2.03%9.820.6
11/05623625619620-1.12%17,800202億8446万-3.43%9.710.59
11/02625632619627+0.64%24,200205億1348万-2.64%9.820.6
11/01634640622623-1.58%37,300203億8261万-3.56%9.760.59
10/31629637628633+0.96%19,300207億978万-2.31%9.910.6
10/30610629609627+2.79%56,100205億1348万-3.54%9.820.6
10/29600615600610+1.84%34,300199億5729万-6.3%9.550.58
10/26608615598599-1.48%53,700195億9740万-8.27%9.380.57
10/25624624607608-4.55%57,500198億9186万-7.32%9.520.58
10/24623640619637+2.58%38,300208億4065万-3.19%9.970.61
10/23625628617621-1.74%60,500203億1718万-5.62%9.720.59
10/22632637627632+0.16%12,700206億7706万-3.95%9.90.6
10/19628640624631-0.47%17,900206億4435万-4.1%9.880.6
10/18637645632634-0.16%69,000207億4250万-3.65%9.930.6
10/17634638629635+1.11%48,600207億7521万-3.64%9.940.61
10/16626636618628+0.64%42,900205億4619万-4.56%9.830.6
10/15641641622624-2.65%39,800204億1533万-5.17%9.770.6
10/12645646639641-0.77%68,100209億7151万-2.73%10.040.61
10/11650656641646-2.86%48,100211億3510万-1.97%10.120.62
10/10681682665665-2.49%36,800217億5672万+0.91%10.410.63
10/09687687674682-0.73%31,600223億1291万+3.49%10.680.65
10/05693693680687-0.58%37,800224億7649万+4.25%10.760.66
10/04686694677691+2.22%44,900226億736万+5.02%10.820.66
10/03694694676676-1.89%21,800221億1660万+2.89%10.590.64
10/02690697685689+0.58%53,400225億4192万+5.03%10.790.66
10/01673690668685+1.63%30,300224億1106万+4.58%10.730.65
09/28675687671674+0.45%56,900220億5117万+3.22%10.550.64
09/27672680663671-0.3%59,600219億5302万+2.76%10.510.64
09/26676677666673-0.88%46,300220億1845万+3.22%10.540.64
09/25667679661679+3.35%60,200222億1476万+4.14%10.630.65
09/21671671657657-0.61%86,400214億9498万+0.77%10.290.63
09/20667667654661-0.3%22,700216億2585万+1.38%10.350.63
09/19671671657663+0.76%44,100216億9129万+1.69%10.380.63
09/18644678641658+2.49%90,300215億2770万+0.77%10.30.63
09/14628644628642+1.58%51,500210億423万-1.68%10.050.61
09/13622633622632+0.48%20,000206億7706万-3.51%9.90.6
09/12637637624629-1.56%21,600205億7891万-4.41%9.850.6
09/11635645635639+0.47%21,700209億608万-3.03%10.010.61
09/10626639626636+1.6%19,700208億793万-3.78%9.960.61
09/07632632621626-1.11%15,000204億8076万-5.44%9.80.6
09/06636638633633-0.47%16,900207億978万-4.38%9.910.6
09/05641644635636-0.78%20,700208億793万-4.07%9.960.61
09/04652654639641-1.69%41,200209億7151万-3.32%10.040.61
09/03670670650652-2.83%36,100213億3140万-1.66%10.210.62
08/31668675663671+0.3%31,100219億5302万+1.21%10.510.64
08/306696716616690%19,700218億8759万+0.9%10.480.64
08/29674676667669-0.3%18,800218億8759万+1.06%10.480.64
08/28660674660671+2.76%31,600219億5302万+1.51%10.510.64
08/27644658644653+0.77%13,000213億6412万-0.91%10.230.62
08/24660663645648-0.92%20,500212億53万-1.52%10.150.62
08/23661672654654-0.61%34,700213億9683万-0.61%10.240.62
08/22656664655658+0.3%18,500215億2770万+0.15%10.30.63
08/21666666655656-2.38%28,100214億6227万-0.15%10.270.63
08/20669674665672+0.15%35,500219億8574万+2.44%10.520.64
08/17665672660671+1.82%28,000219億5302万+2.6%10.510.64
08/16664665651659-0.9%31,600215億6042万+1.07%10.320.63
08/15670673656665-1.48%28,400217億5672万+2.15%10.410.63
08/14666676665675+0.6%31,100220億8389万+4.01%10.570.64
08/13700701666671-4.01%77,000219億5302万+3.55%10.510.64
08/10680722660699+2.04%93,600228億6909万+8.2%10.950.67
08/09671686656685+1.78%34,100224億1106万+6.53%10.730.65
08/086776776586730%30,600220億1845万+4.99%10.540.64
08/07673683658673+1.05%40,300220億1845万+5.32%10.540.64
08/06666673663666+4.88%91,700217億8944万+4.55%10.430.64
08/03646646635635-1.55%13,100207億7521万-0.16%9.940.61
08/026486526456450%13,600211億238万+1.42%10.10.62
08/01653653637645-0.46%17,900211億238万+1.42%10.10.62
07/31654655646648-0.77%20,000212億53万+1.89%10.150.62
07/30651659649653-0.31%22,600213億6412万+2.67%10.230.62
07/27650658649655+0.92%16,900214億2955万+2.99%10.260.62
07/26643649641649+1.72%21,000212億3325万+1.88%10.160.62
07/25632640632638+0.95%12,100208億7336万0%9.990.61
07/24645645629632-0.47%27,000206億7706万-1.25%9.90.6
07/23634641633635+0.16%17,200207億7521万-1.09%9.940.61
07/20639644632634-1.09%26,300207億4250万-1.55%9.930.6
07/196416466376410%12,100209億7151万-0.77%10.040.61
07/18642653640641+0.47%24,000209億7151万-1.23%10.040.61
07/17627643627638+1.75%18,200208億7336万-2%9.990.61
07/13627632627627+0.16%12,800205億1348万-4.13%9.820.6
07/12624630623626+0.32%13,500204億8076万-4.72%9.80.6
07/11623629617624+0.16%29,400204億1533万-5.45%9.770.6
07/10634642623623-2.35%34,400203億8261万-5.89%9.760.59
07/09625640624638+1.27%39,600208億7336万-3.92%9.990.61
07/06630632625630+0.32%21,800206億1163万-5.55%9.870.6
07/05621633621628+1.29%24,200205億4619万-6.13%9.830.6