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
11/30557560553558+0.9%8,300167億3192万-0.18%5.130.62
11/29562562549553-0.54%13,300165億8199万-0.9%5.090.62
11/28558558549556-0.89%21,400166億7195万-0.54%5.110.62
11/27546563546561+1.81%89,900168億2188万+0.18%5.160.63
11/26546554544551+0.18%11,800165億2202万-1.61%5.070.62
11/22556561544550-1.08%25,300164億9204万-2.14%5.060.62
11/21552563552556-2.46%34,800166億7195万-1.24%5.110.62
11/20564570560570-0.7%17,700170億9175万+0.88%5.240.64
11/19563574561574+1.95%14,600172億1169万+1.59%5.280.64
11/16575583562563-2.76%35,100168億8185万-0.53%5.180.63
11/15580585575579-0.17%19,400173億6162万+2.12%5.330.65
11/14579590579580-0.34%30,800173億9160万+2.11%5.340.65
11/13589589572582-2.02%51,400174億5157万+2.11%5.350.65
11/12590598585594+1.19%40,000178億1140万+3.85%5.460.67
11/09576591576587+1.38%32,900176億150万+2.44%5.40.66
11/08580587575579+1.58%27,400173億6162万+0.7%5.330.65
11/07568587568570-0.52%41,800170億9175万-1.21%5.240.64
11/06556577555573+2.69%39,200171億8170万-1.04%5.270.64
11/05552569550558-0.18%49,200167億3192万-4.12%5.130.62
11/02553565547559+2.01%48,000167億6191万-4.28%5.140.63
11/01534554531548+2.81%49,600164億3207万-6.32%5.040.61
10/31529540524533+1.91%56,300159億8228万-9.35%4.90.6
10/30508532506523+3.36%76,600156億8243万-11.51%4.810.59
10/29513524502506-0.78%66,800151億7267万-14.81%4.650.57
10/26543543505510-6.25%154,100152億9262万-14.57%4.690.57
10/25560560543544-4.73%54,500163億1212万-9.48%50.61
10/24572578561571+0.53%42,400171億2173万-5.15%5.250.64
10/23584586567568-2.57%41,500170億3178万-5.49%5.220.64
10/22582592573583-0.68%32,000174億8156万-2.83%5.360.65
10/19582590575587+0.17%31,700176億150万-2%5.40.66
10/18600601584586-1.51%30,700175億7152万-2.01%5.390.66
10/17593599589595+2.06%30,800178億4139万-0.34%5.470.67
10/16582590578583+0.52%43,900174億8156万-2.02%5.360.65
10/15602602580580-3.65%50,700173億9160万-2.36%5.340.65
10/12597608589602+1.18%50,800180億5128万+1.52%5.540.67
10/11601617594595-4.95%69,000178億4139万+0.68%5.470.67
10/10620636620626-0.63%54,300187億7094万+6.28%5.760.7
10/09627637625630+0.64%44,800188億9088万+7.14%5.80.71
10/05629631622626-1.42%41,300187億7094万+7.01%5.760.7
10/04637642627635+0.63%37,800190億4081万+8.92%5.840.71
10/03636637626631-0.63%32,100189億2087万+8.61%5.80.71
10/02630641628635+1.6%49,200190億4081万+9.67%5.840.71
10/01610630608625+2.97%49,300187億4095万+8.51%5.750.7
09/28602612602607+1.34%10,800182億121万+5.93%5.580.68
09/27617617598599-3.39%29,400179億6133万+4.9%5.510.67
09/26617620611620+0.49%26,300185億9102万+8.96%5.70.69
09/25598617597617+3.52%44,500185億107万+8.82%5.680.69
09/21591599587596+1.71%26,600178億7137万+5.67%5.480.67
09/20591591579586-0.51%41,500175億7152万+4.09%5.390.66
09/19584589582589+2.43%36,200176億6147万+4.8%5.420.66
09/18557576555575+3.6%28,500172億4168万+2.5%5.290.64
09/14549562549555+1.46%48,500166億4196万-0.89%5.110.62
09/135455585455470%21,700164億208万-2.5%5.030.61
09/12563563535547-2.32%52,700164億208万-2.84%5.030.61
09/11559562550560+0.9%25,600167億9189万-0.88%5.150.63
09/10544555543555+1.28%34,800166億4196万-1.94%5.110.62
09/07555555541548-1.26%42,800164億3207万-3.35%5.040.61
09/065565605475550%33,000166億4196万-2.46%5.110.62
09/055615615505550%39,000166億4196万-2.63%5.110.62
09/04567567555555-1.07%16,500166億4196万-3.14%5.110.62
09/03581581552561-4.27%41,300168億2188万-2.43%5.160.63
08/31563586563586+2.99%54,500175億7152万+1.56%5.390.66
08/30573577566569-0.7%21,900170億6176万-1.9%5.230.64
08/29578578572573-0.17%12,700171億8170万-1.55%5.270.64
08/28579581573574-0.52%19,300172億1169万-1.37%5.280.64
08/27562579559577+2.67%32,800173億165万-0.69%5.310.65
08/24562566559562+0.18%49,300168億5186万-2.94%5.170.63
08/23559565558561+0.36%28,000168億2188万-3.11%5.160.63
08/22550561550559+2.19%29,600167億6191万-3.62%5.140.63
08/21550552543547-1.26%25,100164億208万-5.85%5.030.61
08/20565565554554-0.89%15,800166億1198万-4.81%5.10.62
08/17554560554559+0.9%15,400167億6191万-4.12%5.140.63
08/16556558549554-1.95%38,500166億1198万-4.97%5.10.62
08/15565571558565-1.05%20,400169億4182万-3.25%5.20.63
08/14563575559571+2.88%27,900171億2173万-2.56%5.250.64
08/13571574552555-3.81%58,600166億4196万-5.29%5.110.62
08/10590590577577-3.19%37,500173億165万-1.7%5.310.65
08/09593606581596+0.34%34,800178億7137万+1.53%5.480.67
08/08580595577594+1.71%60,700178億1140万+1.37%5.460.67
08/07576586568584+0.86%33,500175億1155万-0.17%5.370.65
08/06587590575579-2.2%57,500173億6162万-1.03%5.330.65
08/03599605588592-1.17%49,200177億5143万+0.85%5.450.66
08/02606613599599-1.8%31,200179億6133万+2.04%5.510.67
08/016126126026100%40,800182億9117万+3.74%5.610.68
07/31618628605610-2.4%65,100182億9117万+3.57%5.610.68
07/30640641623625-3.4%60,700187億4095万+6.11%5.750.7
07/27607648596647+4.86%182,600194億63万+9.85%5.950.72
07/26590617580617+7.68%323,800185億107万+4.75%5.680.69
07/25543575543573+4.37%108,300171億8170万-2.88%5.270.64
07/24546551545549+0.55%52,100164億6205万-7.26%5.050.61
07/23548550545546-1.27%61,600163億7209万-8.39%5.020.61
07/20555571553553-4.82%111,000165億8199万-7.83%5.090.62
07/19578584575581+0.87%22,700174億2159万-3.97%5.340.65
07/18579580572576-0.52%24,600172億7166万-5.42%5.30.65
07/17573584572579+0.35%28,000173億6162万-5.55%5.330.65
07/13576580571577+0.52%13,500173億165万-6.48%5.310.65
07/12575583571574-0.35%31,200172億1169万-7.57%5.280.64
07/11591595572576-4.16%55,600172億7166万-7.99%5.30.65
07/10600610595601+1.86%33,600180億2130万-4.6%5.530.67
07/09576592573590+1.72%17,700176億9146万-6.79%5.430.66