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
11/30925939771779-13.15%3,427,70059億8599万+56.11%-9.03
11/29725897703897+20.08%4,558,30068億9272万+84.57%-10.39
11/28850934727747-0.13%16,774,90057億4009万+59.62%-8.65
11/27748748748748+15.43%111,90057億4778万+63.68%-8.67
11/26648648648648+18.25%33,90049億7936万+44.97%-7.51
11/22548548548548+17.09%26,90042億1094万+23.98%-6.35
11/21445468445468+2.41%134,30035億9620万+5.88%-5.42
11/20431470426457+5.3%210,40035億1167万+2.47%-5.29
11/19417455417434+4.08%129,90033億3494万-5.03%-5.03
11/16421431417417-2.11%43,30032億431万-12.03%-4.83
11/15414437411426+3.4%76,60032億7346万-13.77%-4.94
11/14421427412412-3.06%42,50031億6589万-19.53%-4.77
11/13419427402425+0.47%141,90032億6578万-20.11%-4.92
11/12423445421423-1.17%56,60032億5041万-23.23%-4.9
11/09427432421428-0.47%63,60032億8883万-24.91%-4.96
11/08429445429430+0.7%84,90033億420万-26.99%-4.98
11/07412438412427+4.15%100,10032億8115万-29.77%-4.95
11/06422430407410-3.3%93,80031億5052万-34.61%-4.75
11/05418438416424-2.08%94,20032億5810万-34.47%-4.91
11/02440442427433-0.46%101,00033億2725万-34.89%-5.02
11/01423449423435+3.08%116,50033億4262万-36.31%-5.04
10/31420439415422+2.18%116,80032億4273万-39.89%-4.89
10/30391422385413+3.51%207,40031億7357万-42.48%-4.79
10/29439442398399-8.49%275,70030億6599万-45.71%-4.62
10/26444448418436-2.24%214,90033億5031万-42.02%-5.05
10/25426458418446-0.22%368,60034億2715万-41.85%-5.17
10/24468475437447-4.89%411,70034億3483万-42.77%-5.18
10/23492496470470-5.62%254,00036億1157万-40.88%-5.45
10/22518526487498-5.32%392,90038億2673万-38.29%-5.77
10/19523537513526-1.31%353,80040億4188万-35.7%-6.09
10/18527544512533-7.63%1,703,10040億9567万-35.71%-6.18
10/17577577577577-20.63%18,50044億3378万-31.31%-6.69
10/16727727727727-17.1%19,30055億8641万-14.37%-8.42
10/15888896873877-1.9%44,40067億3904万+2.93%-10.16
10/12890915888894-0.22%34,40068億6967万+5.3%-10.36
10/11884904880896-1.43%41,00068億8504万+5.91%-10.38
10/10902910896909+1.22%18,10069億8493万+7.83%-10.53
10/098989088968980%27,00069億41万+6.9%-10.4
10/05898900889898-0.11%13,60069億41万+7.29%-10.4
10/04896905881899-0.11%24,00069億809万+7.66%-10.42
10/03903912892900-0.33%22,10069億1578万+8.04%-10.43
10/02917917896903-0.11%38,60069億3883万+8.66%-10.46
10/01889909873904+3.43%58,80069億4651万+9.05%-10.47
09/28892900874874-1.47%33,90067億1599万+5.81%-10.13
09/27908912883887-1.99%42,50068億1588万+7.78%-10.28
09/26850919850905+7.23%71,50069億5420万+10.64%-10.49
09/25837851827844+2.06%45,70064億8546万+3.81%-9.78
09/21824844818827+1.22%32,10063億5483万+2.22%-9.58
09/20818825810817+0.99%15,20062億7799万+1.36%-9.47
09/19820821787809+0.12%32,50062億1651万0%-9.37
09/18789817789808+2.41%34,20062億883万-0.49%-9.36
09/14798803780789+0.13%24,10060億6283万-3.19%-9.14
09/13764795763788+2.47%22,70060億5514万-3.9%-9.13
09/12790796768769-2.78%24,70059億914万-6.9%-8.91
09/11797803786791-1.25%12,00060億7820万-4.93%-9.16
09/10802816794801-0.12%22,90061億5504万-4.3%-9.28
09/07802806795802-0.62%18,20061億6272万-4.64%-9.29
09/06818818802807-1.22%8,90062億114万-4.72%-9.35
09/05810829806817-0.24%20,90062億7799万-4.11%-9.47
09/04802823790819+2.25%30,30062億9335万-4.21%-9.49
09/03826826800801-4.07%36,70061億5504万-6.64%-9.28
08/31830845830835-0.48%12,50064億1630万-3.02%-9.67
08/30857857835839-1.29%20,50064億4704万-3.01%-9.72
08/29842857842850+1.43%49,60065億3157万-1.85%-9.85
08/28853855827838-1.53%23,10064億3935万-3.23%-9.71
08/27843860838851+0.95%14,10065億3925万-1.73%-9.86
08/24830847820843+1.2%21,70064億7778万-2.54%-9.77
08/23810863807833+3.22%50,90064億93万-3.59%-9.65
08/22793812777807+5.35%37,00062億114万-6.6%-9.35
08/21780780751766-1.79%27,00058億8609万-11.55%-8.88
08/20735784735780+6.12%60,30059億9367万-10.24%-9.04
08/17731748711735-2.65%118,90056億4788万-15.42%-8.52
08/16776803755755-15.74%188,90058億157万-13.22%-8.75
08/15899918885896+0.45%20,70068億8504万+2.75%-10.38
08/14882926882892+1.02%31,70068億5430万+2.29%-10.33
08/13901904867883-3.07%40,40067億8514万+0.34%-10.23
08/10932933909911-2.25%23,60070億30万+2.59%-10.56
08/09935935926932+0.76%14,10071億6167万+4.25%-10.8
08/08908936908925+2.1%19,90071億788万+2.66%-10.72
08/07912923905906-0.77%15,30069億6188万-0.22%-10.5
08/06942942904913-2.67%26,20070億1567万-0.33%-10.58
08/03928947928938+1.41%29,70072億777万+1.41%-10.87
08/02908928906925+2.44%22,60071億788万-0.75%-10.72
08/01896907893903+1.69%21,00069億3883万-3.94%-10.46
07/31889894871888-0.34%17,50068億2356万-6.33%-10.29
07/30915917878891-2.62%45,20068億4662万-6.99%-10.32
07/27882918882915+5.05%64,80070億3104万-5.48%-10.6
07/26862882852871+2.35%50,00066億9293万-10.76%-10.09
07/25835858835851+2.16%27,00065億3925万-13.69%-9.86
07/24835835820833+1.34%21,00064億93万-16.45%-9.65
07/23826856819822-0.12%47,90063億1641万-18.69%-9.52
07/20835840812823-2.02%40,20063億2409万-19.86%-9.54
07/19855860815840-2.33%54,10064億5472万-19.39%-9.73
07/18836866834860+2.75%48,80066億841万-18.56%-9.96
07/17794839786837+7.45%83,50064億3167万-21.7%-9.7
07/13762789762779+1.04%79,60059億8599万-28.14%-9.03
07/12758785733771-1.91%145,40059億2451万-29.91%-8.93
07/11773805758786-13.44%313,70060億3978万-29.57%-9.11
07/10940964900908-16.62%212,40069億7725万-19.72%-10.52
07/091,0861,1171,0861,089+0.18%12,70083億6809万-4.56%-12.62