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
11/30590595588592-0.34%28,100131億2298万-0.34%13.120.56
11/29594596587594+0.17%37,000131億6732万0%13.160.57
11/28593597589593-1.33%104,300131億4515万-0.17%13.140.57
11/27597606597601+0.67%141,700133億2249万+1.18%13.320.57
11/26596602596597-0.17%146,200132億3382万+0.51%13.230.57
11/22602603597598-0.66%94,400132億5599万+0.67%13.250.57
11/216026075956020%88,300133億4466万+1.35%13.340.57
11/206026065996020%78,300133億4466万+1.52%13.340.57
11/19603605601602+0.17%69,400133億4466万+1.69%13.340.57
11/16608609601601-0.99%59,400133億2249万+1.69%13.320.57
11/15603608602607-0.16%33,900134億5549万+2.88%13.450.58
11/14606610606608+0.5%38,000134億7766万+3.05%13.470.58
11/136006095986050%47,600134億1116万+2.54%13.410.58
11/12601608601605+0.67%42,500134億1116万+2.54%13.410.58
11/09597605597601+0.5%43,800133億2249万+1.86%13.320.57
11/08592599592598+2.4%28,700132億5599万+1.18%13.250.57
11/07593594584584-0.51%65,100129億4565万-1.35%12.940.56
11/065915935865870%32,500130億1215万-1.18%13.010.56
11/055926035825870%37,900130億1215万-1.34%13.010.56
11/02583592583587+0.69%26,900130億1215万-1.51%13.010.56
11/01581588581583+0.34%26,300129億2348万-2.35%12.920.56
10/31580587578581+0.17%40,200128億7914万-3.01%12.880.55
10/30572589570580+1.4%36,900128億5698万-3.33%12.850.55
10/29589594572572-1.38%29,800126億7964万-4.83%12.680.55
10/26588590576580-1.02%34,800128億5698万-3.65%12.850.55
10/25593593581586-3.14%41,200129億8998万-2.66%12.990.56
10/24608608594605+2.02%26,500134億1116万+0.67%13.410.58
10/23611611593593-2.63%22,000131億4515万-1.17%13.140.57
10/22594618587609+2.87%39,400134億9983万+1.84%13.50.58
10/19582596582592+1.54%15,700131億2298万-0.67%13.120.56
10/18577587577583-0.51%27,800129億2348万-2.02%12.920.56
10/17572588572586+2.99%20,900129億8998万-1.35%12.990.56
10/16579579565569-2.07%23,500126億1314万-4.05%12.610.54
10/15589590580581-1.36%26,700128億7914万-2.02%12.880.55
10/12595599589589-1.01%19,200130億5648万-0.67%13.050.56
10/11598599591595-1.33%31,600131億8949万+0.34%13.190.57
10/10620620602603-0.17%14,500133億6682万+1.86%13.360.58
10/09615615602604-1.95%23,400133億8899万+2.2%13.390.58
10/05617619616616-0.32%10,000136億5500万+4.41%13.650.59
10/04627628617618-1.12%19,500136億9933万+4.92%13.70.59
10/03629629624625-0.64%15,000138億5450万+6.29%13.850.6
10/02631631618629+2.95%32,700139億4317万+7.34%13.940.6
10/01617617610611-0.33%20,200135億4416万+4.62%13.540.58
09/28620623613613-0.65%32,200135億8850万+5.33%13.590.58
09/27630630613617-2.37%28,200136億7716万+6.38%13.670.59
09/26615632615632+1.94%33,200140億967万+9.34%14.010.6
09/25597620596620+4.03%47,100137億4367万+7.83%13.740.59
09/21591597590596+0.17%23,500132億1165万+4.01%13.210.57
09/20584595583595+2.41%23,100131億8949万+4.2%13.190.57
09/19581582575581+1.57%16,700128億7914万+1.93%12.880.55
09/18567574563572+1.6%23,800126億7964万+0.53%12.680.55
09/14562565561563+0.9%26,200124億8013万-1.05%12.480.54
09/13559565553558+0.72%10,400123億6930万-1.93%12.370.53
09/12558558550554-0.54%18,900122億8063万-2.81%12.280.53
09/11562562555557-0.54%15,300123億4713万-2.62%12.340.53
09/10568572560560-1.23%16,300124億1363万-2.27%12.410.53
09/07576576566567-0.53%13,300125億6880万-1.22%12.570.54
09/06581583570570-1.55%13,200126億3531万-0.87%12.630.54
09/05583583576579-0.17%9,700128億3481万+0.35%12.830.55
09/04579584578580+0.52%15,400128億5698万+0.35%12.850.55
09/03580581570577-0.52%10,300127億9048万-0.35%12.790.55
08/31575583574580+0.52%10,600128億5698万-0.17%12.850.55
08/30586588576577-1.54%17,300127億9048万-0.86%12.790.55
08/29590591584586-0.51%11,700129億8998万+0.51%12.990.56
08/28589591583589+1.03%12,900130億5648万+0.86%13.050.56
08/27578583576583+0.87%11,700129億2348万-0.17%12.920.56
08/245745805745780%15,600128億1264万-1.2%12.810.55
08/23569581564578+2.66%15,500128億1264万-1.37%12.810.55
08/22562564554563+1.99%15,400124億8013万-3.92%12.480.54
08/21567567552552-2.3%15,900122億3630万-5.8%12.230.53
08/20578578564565-0.53%9,100125億2447万-3.58%12.520.54
08/17553568552568+2.9%18,600125億9097万-3.07%12.590.54
08/16561561549552-1.25%26,900122億3630万-5.96%12.230.53
08/15571571559559-1.76%15,100123億9147万-4.77%12.390.53
08/14571576568569+0.53%9,000126億1314万-3.23%12.610.54
08/13578580562566-0.53%24,400125億4664万-3.9%12.540.54
08/10580580568569-1.9%17,800126億1314万-3.4%12.610.54
08/09587588580580-1.19%15,200128億5698万-1.53%12.850.55
08/085875935875870%10,800130億1215万-0.34%13.010.56
08/07593594587587-1.01%12,700130億1215万-0.34%13.010.56
08/06596596591593-0.5%7,300131億4515万+0.68%13.140.57
08/03602602595596-1.16%11,400132億1165万+1.02%13.210.57
08/02608611602603-0.99%8,700133億6682万+2.2%13.360.58
08/01615616607609-0.33%12,000134億9983万+3.22%13.50.58
07/31614614606611-0.49%10,200135億4416万+3.56%13.540.58
07/30616617610614-0.16%14,200136億1066万+4.07%13.610.59
07/27615618611615+0.82%15,800136億3283万+4.24%13.630.59
07/26605610600610+2.01%14,300135億2199万+3.39%13.520.58
07/25595601595598-0.33%11,300132億5599万+1.36%13.250.57
07/24600602596600+0.84%14,100133億32万+1.69%13.30.57
07/23599599585595-0.67%20,200131億8949万+0.68%13.190.57
07/20582599579599+2.39%33,100132億7815万+1.35%13.280.57
07/19579589573585+0.86%19,100129億6781万-1.18%12.970.56
07/18557580554580+5.65%35,000128億5698万-2.19%12.850.55
07/17562565548549-2.66%62,800121億6979万-7.73%12.170.52
07/13572574564564-1.74%32,000125億230万-5.53%12.50.54
07/125745785745740%7,500127億2397万-4.33%12.720.55
07/11584584572574-0.69%8,600127億2397万-4.49%12.720.55
07/10582588578578-1.2%20,300128億1264万-4.15%12.810.55
07/09580586576585+0.86%15,200129億6781万-3.15%12.970.56