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
11/30323325315318-1.55%81,50047億7960万-3.64%-1.47
11/29330332322323+0.31%38,80048億5475万-2.42%-1.5
11/28328328316322+1.9%67,90048億3972万-3.01%-1.49
11/27330331316316-3.36%103,90047億4954万-5.39%-1.46
11/26331339327327-4.11%182,70049億1487万-2.68%-1.51
11/22312343311341+6.56%152,20051億2529万+1.19%-1.58
11/21315322315320-0.31%48,70048億966万-5.33%-1.48
11/20324326320321-1.23%27,00048億2469万-5.59%-1.49
11/19320331320325+1.25%63,90048億8481万-4.97%-1.5
11/16324333319321-0.62%54,10048億2469万-6.69%-1.49
11/15321328320323-1.82%57,00048億5475万-6.65%-1.5
11/14338339328329-2.95%36,20049億4493万-5.46%-1.52
11/13336339325339-0.59%75,00050億9523万-3.14%-1.57
11/12339343337341+0.29%31,80051億2529万-3.13%-1.58
11/09339343336340-1.16%40,20051億1026万-4.23%-1.57
11/08340347339344+1.78%70,00051億7038万-4.18%-1.59
11/07344349333338-1.46%75,30050億8020万-6.37%-1.56
11/06346349337343-1.44%53,90051億5535万-5.51%-1.59
11/05339353339348+1.75%100,40052億3050万-4.4%-1.61
11/02336347336342+2.4%73,10051億4032万-6.3%-1.58
11/01335345330334-2.34%64,00050億2008万-8.49%-1.55
10/31329343326342+4.59%69,20051億4032万-6.56%-1.58
10/30310328307327+4.47%94,60049億1487万-10.9%-1.51
10/29322334313313-3.4%95,50047億445万-14.71%-1.45
10/26339345315324-4.14%195,00048億6978万-12.2%-1.5
10/25343344333338-4.25%179,80050億8020万-8.65%-1.56
10/24359360350353-0.84%76,60053億565万-4.85%-1.63
10/23365365356356-3.26%56,60053億5074万-4.04%-1.65
10/22363368357368+0.27%47,20055億3111万-0.54%-1.7
10/19359370354367+1.38%96,80055億1608万-0.54%-1.7
10/18373378361362-1.36%102,70054億4093万-1.63%-1.68
10/17368373363367+1.38%67,10055億1608万-0.27%-1.7
10/16360367356362-1.63%111,90054億4093万-1.36%-1.68
10/15390390366368-1.6%174,10055億3111万+0.27%-1.7
10/12371388371374-3.36%260,10056億2129万+2.19%-1.73
10/11375423373387+1.04%710,00058億1668万+5.74%-1.79
10/10390395379383-1.03%67,90057億5656万+4.93%-1.77
10/09400400377387-4.21%210,00058億1668万+6.32%-1.79
10/05438439404404-8.18%422,00060億7219万+10.99%-1.87
10/04414440404440+9.18%582,40066億1328万+21.21%-2.04
10/03382405378403+4.95%251,40060億5716万+11.63%-1.87
10/02377384370384+1.59%161,20057億7159万+6.96%-1.78
10/01356379353378+6.18%188,60056億8141万+5.59%-1.75
09/28357357353356+1.14%29,20053億5074万-0.28%-1.65
09/27361361350352-2.49%73,10052億9062万-1.4%-1.63
09/26352364351361+3.44%80,00054億2590万+1.12%-1.67
09/253493533463490%29,00052億4553万-1.97%-1.62
09/21356362345349-1.97%101,20052億4553万-2.24%-1.62
09/20357367352356+0.56%118,30053億5074万-0.28%-1.65
09/19352355346354+0.85%42,80053億2068万-0.56%-1.64
09/18358358347351-1.13%66,90052億7559万-1.68%-1.62
09/14345359345355+3.5%102,10053億3571万-0.56%-1.64
09/13339343336343+1.48%46,60051億5535万-4.19%-1.59
09/12344345335338-2.31%96,80050億8020万-5.85%-1.56
09/11346349341346-0.29%85,50052億44万-4.16%-1.6
09/10346349342347-0.86%28,30052億1547万-4.14%-1.61
09/07347351338350+0.57%51,10052億6056万-3.58%-1.62
09/06357358342348-2.25%83,40052億3050万-4.4%-1.61
09/05363367355356-2.47%60,70053億5074万-2.73%-1.65
09/04362370362365+1.11%35,40054億8602万-0.54%-1.69
09/03380380361361-4.75%129,00054億2590万-1.9%-1.67
08/31376383375379+0.26%60,30056億9644万+2.71%-1.75
08/30389389374378-2.33%182,80056億8141万+1.89%-1.75
08/29367390367387+4.88%159,00058億1668万+4.03%-1.79
08/28378378365369-0.27%127,60055億4614万-1.34%-1.71
08/27364374364370+3.93%74,40055億6117万-1.33%-1.71
08/243553593533560%47,50053億5074万-5.57%-1.65
08/23361361352356-0.84%63,40053億5074万-6.07%-1.65
08/22343361343359+5.28%69,60053億9584万-5.77%-1.66
08/21350354341341-2.01%88,30051億2529万-10.97%-1.58
08/20357359348348-2.52%52,00052億3050万-10.08%-1.61
08/17345357345357+4.08%102,60053億6577万-9.39%-1.65
08/16348348338343-2%136,20051億5535万-14.25%-1.59
08/15351359349350-3.05%99,90052億6056万-13.79%-1.62
08/14354365352361+1.4%106,00054億2590万-12.38%-1.67
08/13367375350356-5.07%171,00053億5074万-14.63%-1.65
08/10374385371375+0.27%83,50056億3632万-10.93%-1.74
08/09385385372374-2.86%62,90056億2129万-11.79%-1.73
08/08369387369385+4.62%166,00057億8662万-10.05%-1.78
08/07375382362368-1.87%161,70055億3111万-14.81%-1.7
08/06381383371375-1.57%166,30056億3632万-13.99%-1.74
08/03392394381381-2.81%90,80057億2650万-13.8%-1.76
08/02387396387392+0.26%82,10058億9183万-12.3%-1.81
08/01385394385391+0.51%110,50058億7680万-13.5%-1.81
07/31390393377389-2.02%337,50058億4674万-14.69%-1.8
07/30405405394397-2.22%203,30059億6698万-13.88%-1.84
07/27415419401406-2.4%198,90061億225万-12.88%-1.88
07/26420422412416-1.89%158,80062億5256万-11.68%-1.93
07/25420432420424+2.17%266,50063億7280万-10.74%-1.96
07/24412419411415+1.47%203,40062億3753万-13.36%-1.92
07/23411412402409+0.74%208,50061億4734万-15.5%-1.89
07/204044154034060%199,10061億225万-16.97%-1.88
07/19419423406406-0.98%392,70061億225万-17.98%-1.88
07/18413420401410-4.43%1,148,20061億6237万-18.65%-1.9
07/17429429429429-18.9%50,90064億4795万-16.37%-1.99
07/13513531510529+3.12%381,70079億5097万+1.73%-2.45
07/12505522499513+4.48%233,90077億1049万-2.29%-2.37
07/11493498480491-0.81%197,70073億7982万-7.18%-2.27
07/10489500480495+2.7%245,70074億3994万-7.13%-2.29
07/09480485471482+2.55%147,90072億4455万-10.24%-2.23