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
11/302,1762,2282,1662,216+0.96%27,000150億8554万+8.36%17.21.05
11/292,2192,2252,1762,195-0.45%14,900149億4258万+7.81%17.041.04
11/282,1412,2202,1412,205+1.89%36,200150億1065万+8.62%17.121.05
11/272,1502,1782,1402,164+1.22%35,100147億3154万+6.86%16.81.03
11/262,0502,1452,0242,138+3.38%41,000145億5455万+5.53%16.61.01
11/222,1202,1302,0002,068+6.54%84,500140億7802万+2.07%16.050.98
11/211,8861,9431,8751,941+0.78%7,500132億1346万-4.29%15.070.92
11/201,9501,9501,9121,926-1.23%6,800131億1135万-5.5%14.950.91
11/191,9431,9891,9321,950+0.36%15,300132億7473万-4.79%15.140.93
11/162,0012,0071,9341,943-2.9%18,300132億2707万-5.54%15.080.92
11/151,9972,0241,9902,001-0.15%12,800136億2191万-3.24%15.530.95
11/142,0502,0512,0002,004-0.6%15,500136億4234万-3.14%15.560.95
11/132,0262,0501,9912,016-2.89%16,700137億2403万-2.75%15.650.96
11/122,0062,0802,0052,076+2.22%14,800141億3248万-0.14%16.120.99
11/092,0582,0852,0312,031-2.64%24,600138億2614万-2.59%15.770.96
11/082,0842,1242,0812,086+1.16%14,200142億55万-0.29%16.190.99
11/072,1052,1322,0372,062-1.25%25,800140億3717万-1.67%16.010.98
11/062,1022,1152,0772,088+0.29%13,600142億1417万-0.76%16.210.99
11/052,0962,0982,0352,082+0.24%17,500141億7332万-1.33%16.160.99
11/022,0672,0952,0202,077+1.91%23,700141億3929万-1.8%16.120.99
11/012,0672,0671,9762,038-1.45%26,200138億7379万-3.91%15.820.97
10/311,9982,0721,9982,068+5.62%21,800140億7802万-2.87%16.050.98
10/301,8511,9791,8501,958+4.93%31,400133億2919万-8.33%15.20.93
10/291,9231,9531,8661,866-3.27%19,000127億289万-13.01%14.480.89
10/262,0312,0341,9171,929-2.77%23,300131億3177万-10.49%14.970.92
10/251,9802,0241,9611,984-3.41%28,500135億618万-8.23%15.40.94
10/242,0802,1182,0452,054-1.11%21,500139億8271万-5.21%15.940.97
10/232,1512,1532,0742,077-5.12%27,800141億3929万-4.11%16.120.99
10/222,1202,2052,1002,189+2.1%30,900149億173万+1.25%16.991.04
10/192,0802,1512,0532,144+1.18%32,300145億9539万-0.46%16.641.02
10/182,1862,2152,1002,119-3.37%32,100144億2520万-1.53%16.451.01
10/172,2022,2162,1692,193+1.01%44,200149億2896万+2.05%17.021.04
10/162,1612,1962,1362,171+0.56%39,100147億7920万+1.4%16.851.03
10/152,2282,2652,1572,159-2.92%52,000146億9751万+1.12%16.761.02
10/122,1502,2282,1162,224+10.21%97,000151億4000万+4.56%17.261.06
10/111,9502,0881,9502,018-4.72%56,800137億3764万-4.63%15.660.96
10/102,1532,1962,1052,118-2.04%21,400144億1840万+0.14%16.441
10/092,2312,2312,1512,162-3.14%20,400147億1793万+2.37%16.781.03
10/052,1832,2472,1502,232+1.55%30,400151億9446万+5.88%17.331.06
10/042,2212,2582,1902,198-0.77%13,700149億6300万+4.62%17.061.04
10/032,2132,2202,1902,215-0.81%22,600150億7873万+5.83%17.191.05
10/022,2462,2942,2262,233-0.04%49,600152億127万+7.2%17.331.06
10/012,2502,2522,2132,234+0.49%18,100152億807万+7.92%17.341.06
09/282,2532,2702,2072,223+0.36%28,100151億3319万+8.02%17.261.05
09/272,2272,2512,1762,215-1.25%27,800150億7873万+8.31%17.191.05
09/262,2392,2552,1942,243+0.45%34,700152億6934万+10.55%17.411.06
09/252,2162,2332,1502,233+1.68%34,500152億127万+10.98%17.331.06
09/212,1402,1962,1302,196+4.13%45,500149億4939万+9.91%17.051.04
09/202,1082,1312,0722,109+0.09%25,500143億5713万+6.3%16.371
09/192,1222,1582,0972,107+0.19%40,100143億4351万+6.79%16.361
09/182,0362,1312,0222,103+3.44%61,000143億1628万+7.08%16.321
09/142,0102,0822,0082,033+3.2%57,100138億3975万+4.04%15.780.96
09/132,0052,0321,9601,970-1.94%25,000134億1088万+1.13%15.290.93
09/122,0692,0962,0022,009-3.04%26,900136億7637万+3.03%15.60.95
09/112,0622,0752,0382,072+0.68%18,500141億525万+6.15%16.080.98
09/101,9952,0631,9952,058+3.63%24,900140億994万+5.48%15.980.98
09/072,0102,0181,9701,986-1.44%22,100135億1980万+1.79%15.420.94
09/061,9792,0231,9692,015+2.49%28,200137億1722万+3.17%15.640.96
09/051,9461,9861,9201,966+0.87%27,200133億8365万+0.61%15.260.93
09/042,0112,0121,9461,949-2.4%19,800132億6792万-0.41%15.130.92
09/032,0322,0321,9811,997-2.01%17,000135億9468万+1.89%15.50.95
08/312,0402,0502,0102,038-0.88%24,600138億7379万+3.87%15.820.97
08/302,1002,1202,0522,056-0.05%28,600139億9633万+4.52%15.960.98
08/291,9752,0911,9752,057+2.95%47,000140億314万+4.42%15.970.98
08/281,9892,0181,9741,998+1.47%14,900136億149万+1.52%15.510.95
08/271,9461,9811,9461,969+2.45%16,100134億407万+0.2%15.280.93
08/241,9781,9781,9151,922-0.83%14,600130億8412万-1.84%14.920.91
08/231,8981,9451,8941,938+2.65%24,100131億9304万-0.67%15.040.92
08/221,8021,8951,8021,888+4.02%22,500128億5266万-3.08%14.660.9
08/211,8151,8261,7871,815-0.71%15,400123億5571万-6.83%14.090.86
08/201,8601,8601,8211,828-1.72%15,900124億4421万-6.26%14.190.87
08/171,8611,8841,8481,860+0.16%17,200126億6205万-4.91%14.440.88
08/161,8061,8731,7911,857+0.87%33,500126億4162万-4.96%14.420.88
08/151,8851,8851,8191,841-2.33%25,900125億3270万-5.64%14.290.87
08/141,8401,8891,8401,885+2.84%16,100128億3224万-3.23%14.630.89
08/131,8701,8931,8301,833-3.78%50,300124億7824万-5.61%14.230.87
08/101,9551,9571,8921,905-4.89%58,100129億6839万-1.65%14.790.9
08/092,0382,0391,9812,003-2.91%34,300136億3553万+4.05%15.550.95
08/082,0352,0652,0352,063+0.19%28,000140億4398万+7.9%16.010.98
08/072,0402,0722,0372,059+0.78%24,400140億1675万+8.54%15.980.98
08/062,0542,0832,0342,043-0.34%26,000139億783万+8.44%15.860.97
08/032,0232,0682,0222,050+1.33%31,400139億5548万+9.45%15.910.97
08/022,0532,0572,0032,023-0.64%19,200137億7168万+8.94%15.70.96
08/012,0842,1351,9902,036+0.59%45,000138億6018万+10.05%15.80.97
07/312,0262,0452,0112,024-1.65%42,500137億7849万+9.82%15.710.96
07/302,1602,1632,0442,058-5.03%139,800140億994万+12.09%15.980.98
07/272,2102,2192,0872,167+1.69%211,300147億5197万+18.48%16.821.03
07/262,0202,1632,0202,131+6.87%166,000145億689万+17.22%16.541.01
07/251,9331,9981,9161,994+3.26%81,900135億7426万+10.35%15.480.95
07/241,7881,9491,7881,931+8.12%123,700131億4538万+7.1%14.990.92
07/231,7421,8041,7331,786+2.35%53,600121億5829万-0.89%13.860.85
07/201,8351,8351,7431,745-6.43%103,400118億7918万-3.59%13.550.83
07/191,8911,9171,8641,865-1.11%28,400126億9609万+2.3%14.480.88
07/181,9001,9071,8421,886+0.96%34,000128億3904万+2.95%14.640.89
07/171,9311,9311,8441,868-6.04%106,000127億1651万+1.47%14.50.89
07/131,8451,9981,7901,988+10.02%146,100135億3341万+7.4%15.430.94
07/121,7961,8251,7451,807+1.92%40,700123億125万-2.74%14.030.86
07/111,8011,8011,7391,773-0.78%37,900120億6979万-5.29%13.760.84
07/101,7701,8321,7501,787+3.06%45,700121億6510万-5.3%13.870.85
07/091,7061,7441,6801,734+1.58%23,800118億430万-8.88%13.460.82