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
11/302,2532,2922,2422,279-0.44%258,2002233億79万+0.57%15.171.78
11/292,2952,3122,2772,289+1.15%204,3002242億8061万+1.15%15.231.79
11/282,2202,2642,2072,263+0.31%307,8002217億3308万0%15.061.77
11/272,2402,2622,2242,256+2.31%359,9002210億4721万-0.31%15.011.76
11/262,1332,2082,1262,205+3.13%294,3002160億5013万-2.73%14.671.72
11/222,1212,1402,1002,138+0.8%174,2002094億8534万-5.9%14.231.67
11/212,0972,1242,0792,121-1.26%267,9002078億1965万-7.01%14.111.66
11/202,1512,1612,1402,148-1.24%223,5002104億6516万-6.28%14.291.68
11/192,1912,2052,1642,175-0.78%300,5002131億1067万-5.43%14.471.7
11/162,2882,2982,1852,192-3.14%353,3002147億7637万-4.94%14.591.71
11/152,2592,2752,2492,263+0.18%221,6002217億3308万-2.08%15.061.77
11/142,2482,2812,2422,259+0.09%244,9002213億4115万-2.38%15.031.76
11/132,2592,2682,2262,257-2.92%252,4002211億4519万-2.76%15.021.76
11/122,3012,3302,2952,325+0.22%227,6002278億796万-0.13%15.471.82
11/092,3462,3462,3092,320-1.44%243,1002273億1805万-0.77%15.441.81
11/082,4042,4202,3512,3540%273,3002306億4944万+0.17%15.671.84
11/072,3872,4152,3452,354-1.01%284,7002306億4944万-0.21%15.671.84
11/062,3482,3972,3312,378+1.71%329,9002330億100万+0.3%15.821.86
11/052,3312,3622,3222,338-1.06%183,6002290億8173万-1.76%15.561.83
11/022,3512,3762,2932,363+0.13%639,8002315億3127万-1.13%15.731.85
11/012,3282,3762,3122,360+1.11%329,7002312億3733万-1.58%15.711.84
10/312,3082,3352,2782,334+2.64%347,0002286億8980万-3.11%15.531.82
10/302,2152,2782,2082,274+3.6%447,8002228億1088万-5.99%15.131.78
10/292,2232,2422,1932,195-0.27%174,4002150億7031万-9.71%14.611.71
10/262,2262,2372,1662,201-0.23%334,0002156億5820万-9.94%14.651.72
10/252,2322,2442,2032,206-4.21%295,4002161億4811万-10.22%14.681.72
10/242,2802,3132,2582,303+1.63%463,0002256億5236万-6.76%15.331.8
10/232,3162,3202,2642,266-3%247,4002220億2703万-8.52%15.081.77
10/222,3062,3482,3052,336-0.17%223,3002288億8576万-5.92%15.551.82
10/192,3302,3422,2942,340-1.39%217,5002292億7769万-5.87%15.571.83
10/182,3812,4052,3592,373-0.54%385,2002325億1109万-4.66%15.791.85
10/172,3932,4062,3712,386+1.53%303,1002337億8486万-4.22%15.881.86
10/162,3112,3512,3042,350+1.34%273,6002302億5751万-5.77%15.641.84
10/152,3162,3472,3062,319+0.13%365,0002272億2007万-7.2%15.431.81
10/122,3292,3422,2902,316-0.81%520,0002269億2612万-7.58%15.411.81
10/112,3502,3802,3042,335-3.91%624,1002287億8778万-7.01%15.541.82
10/102,4472,4682,4172,430-1.06%349,9002380億9606万-3.49%16.171.9
10/092,5072,5102,4502,456-4.17%222,7002406億4359万-2.62%16.341.92
10/052,5872,5962,5602,563-1.99%223,5002511億2766万+1.5%17.062
10/042,6372,6492,5942,615+1.08%262,6002562億2272万+3.69%17.42.04
10/032,6592,6592,5872,587-2.41%174,9002534億7922万+2.82%17.222.02
10/022,6282,6722,6212,651+2.2%304,3002597億5007万+5.62%17.642.07
10/012,5572,6142,5482,594+0.27%161,4002541億6510万+3.8%17.262.03
09/282,5952,6112,5692,587+0.19%311,8002534億7922万+3.9%17.222.02
09/272,6142,6332,5742,582-1.79%309,2002529億8932万+4.07%17.182.02
09/262,5952,6352,5892,629+1.51%295,3002575億9447万+6.35%17.52.05
09/252,5562,5902,5082,590+1.33%417,6002537億7317万+5.24%17.242.02
09/212,5302,5592,5092,556+0.59%436,8002504億4179万+4.2%17.012
09/202,5252,5772,5092,541+1.19%415,7002489億7206万+3.97%16.911.98
09/192,5562,5642,4572,511-0.75%503,5002460億3260万+3.08%16.711.96
09/182,4632,5412,4332,530+2.22%405,2002478億9426万+4.07%16.841.98
09/142,4522,4792,4012,475+1.94%511,9002425億525万+2.06%16.471.93
09/132,3972,4402,3972,428+1.38%203,5002379億10万+0.21%16.161.9
09/122,4242,4452,3642,395-1.11%199,3002346億6670万-1.24%15.941.87
09/112,4442,4532,4062,422-0.41%181,3002373億1221万-0.25%16.121.89
09/102,4482,4752,4162,432-0.94%231,9002382億9203万+0.08%16.181.9
09/072,4742,4742,4312,455-0.89%206,0002405億4561万+1.03%16.341.92
09/062,4592,4832,4302,477-0.16%139,7002427億121万+1.85%16.481.93
09/052,4702,4972,4592,481+0.77%213,8002430億9314万+1.97%16.511.94
09/042,4922,5002,4592,462-1.08%191,6002412億3148万+1.11%16.381.92
09/032,5592,5592,4712,489-2.43%172,2002438億7700万+2.13%16.561.94
08/312,5162,5732,5052,551+0.71%325,8002499億5188万+4.63%16.981.99
08/302,5122,5442,5002,533+2.14%311,4002481億8820万+4.07%16.861.98
08/292,4652,4972,4552,480+0.45%141,8002429億9516万+2.02%16.51.94
08/282,4692,4822,4542,469+1.6%169,2002419億1736万+1.52%16.431.93
08/272,3882,4402,3852,430+2.53%129,4002380億9606万0%16.171.9
08/242,3862,3902,3482,370+0.21%98,2002322億1715万-2.43%15.771.85
08/232,3822,3942,3622,365-0.76%94,2002317億2724万-2.71%15.741.85
08/222,3492,3862,3482,383+1.45%187,1002334億9091万-2.1%15.861.86
08/212,3432,3582,3322,349-0.47%131,9002301億5953万-3.53%15.631.83
08/202,3532,3712,3412,360-0.63%148,6002312億3733万-3.12%15.711.84
08/172,3362,3812,3362,375+1.98%154,0002327億706万-2.5%15.81.85
08/162,3082,3362,2952,329-1.15%248,5002281億9989万-4.35%15.51.82
08/152,3912,3992,3492,356-1.46%243,3002308億4540万-3.36%15.681.84
08/142,3542,3932,3302,391+1.18%217,4002342億7477万-1.93%15.911.87
08/132,4072,4252,3582,363-3%213,4002315億3127万-2.92%15.731.85
08/102,4772,4772,4152,436-1.66%213,8002386億8395万+0.25%16.211.9
08/092,4522,4822,4512,477+0.53%147,1002427億121万+2.36%16.481.93
08/082,4612,4882,4572,464+0.04%231,7002414億2745万+2.2%16.41.92
08/072,4502,4682,4372,463+0.41%212,4002413億2947万+2.5%16.391.92
08/062,4762,4782,4402,453-1.41%226,9002403億4965万+2.46%16.321.92
08/032,5042,5082,4712,488-0.64%172,2002437億7901万+4.23%16.561.94
08/022,5342,5522,4962,504-1.46%167,5002453億4673万+5.25%16.661.96
08/012,5312,5472,5122,541+1.19%203,5002489億7206万+7.22%16.911.98
07/312,5202,5302,4752,511+0.56%837,0002460億3260万+6.44%16.711.96
07/302,4972,5222,4872,497+0.93%974,3002446億6085万+6.35%16.621.95
07/272,4842,4942,3742,474+0.65%393,3002424億727万+5.77%16.461.93
07/262,4852,4912,4462,458-1.09%367,0002408億3956万+5.36%16.361.92
07/252,4872,5062,4722,485+1.97%465,8002434億8507万+6.7%16.541.94
07/242,4302,4422,3942,437+1.41%199,1002387億8194万+4.95%16.221.9
07/232,3882,4082,3712,403-0.04%147,8002354億5055万+3.58%15.991.88
07/202,4462,4562,3802,404-2.16%299,0002355億4853万+3.62%161.88
07/192,4152,4912,4152,457+2.33%437,0002407億4157万+5.81%16.351.92
07/182,4042,4332,3952,401+0.84%267,0002352億5459万+3.4%15.981.88
07/172,3652,4182,3532,381+0.93%342,3002332億9495万+2.5%15.841.86
07/132,3492,3922,3312,359+0.86%302,8002311億3935万+1.51%15.71.84
07/122,4042,4372,3292,339-2.74%586,8002291億7971万+0.52%15.571.83
07/112,4112,4342,3102,405+1.86%796,1002356億4652万+3.17%161.88
07/102,3202,3742,3202,361+2.79%422,7002313億3531万+1.29%15.711.84
07/092,2612,3062,2502,297+2.09%316,0002250億6447万-1.46%15.291.79