株価チャート

2018/07/06~2018/11/29

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
11/292,5702,5702,4632,526-0.12%22,70061億963万+6.22%20.723.34
11/282,4502,5442,4012,529+5.38%37,30061億1689万+6.31%20.743.34
11/272,2802,4432,2802,400+6.57%29,30058億488万+0.71%19.683.17
11/262,2852,3152,2452,252-0.71%16,60054億4691万-5.89%18.472.98
11/222,2402,2832,2282,268+1.84%12,50054億8561万-5.89%18.63
11/212,2822,2892,2062,227-2.5%28,40053億8377万-8.24%18.252.94
11/202,3242,3312,2772,284-1.68%12,80055億2157万-6.66%18.723.02
11/192,3102,3692,2932,323+1.26%16,90056億1585万-5.65%19.043.07
11/162,3362,3602,2452,294-1.88%22,20055億4574万-7.35%18.83.03
11/152,3362,3442,2882,338-0.72%12,30056億5211万-6.26%19.163.09
11/142,4182,4222,3362,355-2.65%19,60056億9321万-6.03%19.33.11
11/132,3992,4202,3702,419-0.21%14,70058億4793万-4.08%19.833.2
11/122,4642,4642,4012,424-1.54%20,10058億6002万-4.34%19.873.2
11/092,4502,4692,4002,462+0.7%21,00059億5188万-3.34%20.183.25
11/082,4202,4482,4002,445+2.52%12,00059億1078万-4.49%20.043.23
11/072,3852,4392,3772,3850%14,30057億6573万-7.27%19.553.15
11/062,4102,4352,3752,385-1.69%14,00057億6573万-7.77%19.553.15
11/052,4082,4342,3632,426+0.75%8,50058億6485万-6.8%19.893.21
11/022,4112,5122,3652,408-0.41%14,40058億2134万-8.06%19.743.18
11/012,4512,4512,3512,418-1.55%9,70058億4551万-8.2%19.823.2
10/312,3872,4862,3752,456+3.41%10,90059億3738万-7.36%20.133.25
10/302,2502,3762,1742,375+5.56%14,50057億4156万-10.92%19.473.14
10/292,3302,3492,2412,250-3.68%18,50054億3937万-16.11%18.442.97
10/262,4732,4802,2602,336-5.08%19,20056億4728万-13.61%19.153.09
10/252,5202,5202,4252,461-4.05%24,50059億4946万-9.65%20.173.25
10/242,6002,6232,5652,565-1.91%12,70062億88万-6.39%21.023.39
10/232,6592,6592,6052,615-1.88%6,40063億2176万-4.91%21.433.46
10/222,6602,6652,6182,665-0.26%4,00064億3730万-3.23%21.833.52
10/192,6892,6892,6602,672-0.63%7,10064億5421万-2.98%21.883.53
10/182,7202,7222,6852,689-0.99%3,50064億9527万-2.4%22.023.55
10/172,6972,7182,6762,716+2.11%1,80065億6049万-1.45%22.243.59
10/162,6712,6932,6552,660-0.89%2,30064億2523万-3.41%21.793.51
10/152,7652,7652,6802,684-1.76%6,50064億8320万-2.54%21.983.54
10/122,6412,7442,6412,732+3.06%9,10065億9914万-0.83%22.383.61
10/112,6962,7122,6002,651-3.39%24,10064億349万-3.77%21.713.5
10/102,7252,7552,7252,744+0.7%6,40066億2813万-0.62%22.473.62
10/092,7312,7312,7112,725-0.98%6,70065億8223万-1.48%22.323.6
10/052,7362,7692,7362,752-0.79%6,20066億4745万-0.51%22.543.63
10/042,7452,7922,7452,774+1.06%7,30067億59万+0.33%22.723.66
10/032,7682,7682,7212,745-0.4%12,30066億3054万-0.72%22.483.63
10/022,7882,7912,7502,756-1.25%15,90066億5711万-0.4%22.573.64
10/012,8492,8702,7852,791-1.34%11,50067億4166万+0.94%22.863.69
09/282,7992,8292,7912,829+1.65%5,50068億3344万+2.35%23.173.74
09/272,8602,8702,7742,783-2.56%11,00067億2233万+1.09%22.793.68
09/262,8292,8712,8192,856+1.17%17,40068億9866万+4.12%23.393.77
09/252,7892,8232,7702,823+1.51%6,10068億1895万+3.37%23.123.73
09/212,8092,8232,7752,781-0.75%7,70067億1750万+2.09%22.783.67
09/202,8412,8852,7912,802-1.37%11,80067億6823万+2.98%22.953.7
09/192,8622,9102,8152,841-0.56%13,60068億6243万+4.45%23.273.75
09/182,7992,8902,7732,857+2.07%21,90069億108万+5%23.43.77
09/142,7462,8272,7402,799+2.9%16,40067億6098万+2.87%22.923.7
09/132,6602,7672,6582,720+2.1%12,30065億7016万-0.22%22.283.59
09/122,7002,7302,6602,664-1.33%7,10064億3489万-2.6%21.823.52
09/112,7212,7382,6802,700-0.66%13,40065億2185万-1.71%22.113.57
09/102,6532,7182,6492,718+2.49%6,70065億6532万-1.41%22.263.59
09/072,6512,6522,6062,652-0.71%10,70064億590万-4.19%21.723.5
09/062,7012,7132,6602,671-1.11%7,30064億5180万-4.06%21.883.53
09/052,7402,7592,7002,701-1.53%11,00065億2426万-3.6%22.123.57
09/042,7802,7982,7242,743-2.31%13,00066億2571万-2.73%22.473.62
09/032,8362,8362,7572,808-1.85%15,20067億8272万-0.95%233.71
08/312,7262,8802,7182,861+4.95%28,10069億1074万+0.49%23.433.78
08/302,7232,7262,6802,726+0.11%19,80065億8465万-4.75%22.333.6
08/292,7802,7802,7212,723-1.98%21,30065億7740万-5.42%22.33.6
08/282,8302,8302,7532,778-0.07%29,10067億1025万-4.07%22.753.67
08/272,7452,8102,7442,780+2.09%14,50067億1509万-4.57%22.773.67
08/242,7202,7282,6892,723-1.09%24,70065億7740万-7.03%22.33.6
08/232,5892,7622,5892,753+7.62%37,00066億4987万-6.68%22.553.64
08/222,5802,5872,5502,558+0.71%30,60061億7884万-13.78%20.953.38
08/212,5502,5762,5142,540-0.39%25,30061億2775万-15.16%20.783.35
08/202,6622,6652,5462,550-4.21%34,00061億5187万-15.45%20.863.36
08/172,6932,7142,6502,662-1.15%21,10064億2207万-12.32%21.773.51
08/162,7702,7702,6902,693-2.78%29,20064億9686万-11.73%22.033.55
08/152,8552,8562,7512,770-3.62%32,60066億8262万-9.6%22.663.65
08/142,8692,8862,8542,874+0.17%12,50069億3352万-6.57%23.513.79
08/132,9352,9452,8572,869-1.65%17,70069億2146万-6.94%23.473.78
08/102,9342,9452,9152,917-0.58%7,10070億3726万-5.63%23.863.85
08/092,9702,9702,9152,934-0.88%17,30070億7827万-5.26%243.87
08/082,9602,9752,9492,960+0.17%32,70071億4100万-4.58%24.213.9
08/072,9853,0052,9402,955-1.5%22,60071億2893万-4.89%24.173.9
08/063,0653,0652,9303,000-1.32%21,30072億3750万-3.66%24.543.96
08/033,1903,1903,0053,040-2.56%32,30073億3400万-2.6%24.874.01
08/023,2253,2253,1203,120-1.11%14,70075億2700万-0.16%25.524.12
08/013,1603,1603,1303,155+1.12%4,20076億1143万+0.8%25.814.16
07/313,1253,1553,1053,120-0.16%6,60075億2700万-0.32%25.524.12
07/303,2253,2253,1203,125-2.95%11,00075億3906万-0.19%25.564.12
07/273,1553,2453,1503,220+2.38%10,20077億6825万+2.74%26.344.25
07/263,1953,1953,1253,145-0.32%6,00075億8731万+0.29%25.734.15
07/253,2003,2053,1503,155-1.87%8,20076億1143万+0.48%25.814.16
07/243,1503,2253,1503,215+1.74%5,00077億5618万+2.29%26.34.24
07/233,1953,2303,1253,160-3.22%21,50076億1402万+0.38%25.824.16
07/203,1803,2653,1803,265+2.67%13,60078億6701万+3.45%26.674.3
07/193,2053,2453,1603,180-1.7%9,00076億6221万+0.51%25.984.19
07/183,0703,2403,0603,235+5.03%18,80077億9473万+1.89%26.434.26
07/173,0803,1003,0403,080+0.98%6,10074億2126万-3.21%25.164.06
07/133,0403,0553,0303,050+0.49%12,30073億4897万-4.57%24.924.02
07/123,0103,0703,0103,035+0.66%13,20073億1283万-5.33%24.84
07/113,0653,0653,0053,015-1.63%9,80072億6464万-6.25%24.633.97
07/103,0703,1103,0603,065+0.16%5,90073億8511万-4.9%25.044.04
07/093,0753,0803,0503,060-0.33%8,10073億7307万-5.35%254.03
07/063,1003,1103,0303,070+0.49%14,80073億9716万-5.33%25.084.04