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
11/305715715695690%60019億45万-2.4%45.220.29
11/295705735695690%4,90019億45万-2.74%45.220.29
11/28560570560569-1.04%4,40019億45万-2.9%45.220.29
11/27572580572575-1.03%7,80019億2049万-2.04%45.690.3
11/26576581575581-0.17%7,30019億4053万-1.19%46.170.3
11/22581584579582+0.17%14,00019億4387万-1.36%46.250.3
11/21585590580581-1.69%8,30019億4053万-1.69%46.170.3
11/205895915865910%1,00019億7393万-0.17%46.970.3
11/19587592587591-0.17%1,60019億7393万-0.17%46.970.3
11/16586592584592+1.02%4,30019億7727万-0.17%47.040.3
11/15580586580586+0.34%4,10019億5723万-1.18%46.570.3
11/14582584581584-0.17%1,80019億5055万-1.68%46.410.3
11/13583585582585-0.51%1,60019億5389万-1.68%46.490.3
11/125825905825880%1,60019億6391万-1.51%46.730.3
11/09579588579588+1.55%7,60019億6391万-1.67%46.730.3
11/08575580575579+0.87%1,50019億3385万-3.5%46.010.3
11/07570574570574-1.03%2,50019億1715万-4.49%45.610.29
11/06579580579580+0.52%50019億3719万-3.97%46.090.3
11/05579579577577-0.86%1,20019億2717万-4.79%45.850.3
11/02582582576582+0.34%2,80019億4387万-4.28%46.250.3
11/01586586576580-1.02%4,90019億3719万-4.76%46.090.3
10/31591591586586-0.85%2,20019億5723万-4.09%46.570.3
10/30595595587591-0.84%90019億7393万-3.43%46.970.3
10/29594597586596-1.32%2,50019億9063万-2.77%47.360.31
10/265986045986040%3,20020億1735万-1.63%480.31
10/25608608598604+0.83%2,00020億1735万-1.63%480.31
10/24611611598599-0.66%5,50020億65万-2.6%47.60.31
10/23604610603603-0.33%2,80020億1401万-1.95%47.920.31
10/22609609605605-0.82%70020億2069万-1.63%48.080.31
10/19602610602610+0.49%4,50020億3739万-0.81%48.470.31
10/18609609607607-0.33%60020億2737万-1.3%48.240.31
10/17603610603609+1.16%1,20020億3405万-0.98%48.40.31
10/16602606600602-0.17%2,00020億1067万-2.11%47.840.31
10/15599604599603+0.84%2,70020億1401万-1.95%47.920.31
10/12592599592598-3.24%5,70019億9731万-2.76%47.520.31
10/11610618600618+0.98%14,00020億6411万+0.32%49.110.32
10/10624624608612-1.92%4,10020億4407万-0.49%48.630.31
10/096286286186240%3,90020億8415万+1.46%49.590.32
10/05623624623624+0.16%60020億8415万+1.63%49.590.32
10/04625625623623-0.32%2,40020億8081万+1.63%49.510.32
10/03625627623625-0.48%1,90020億8749万+2.12%49.670.32
10/02629629625628-0.16%4,20020億9751万+2.78%49.910.32
10/01626629626629+0.48%1,90021億85万+3.11%49.980.32
09/28626627621626+1.62%3,00020億9083万+2.79%49.750.32
09/27627629616616-1.6%7,00020億5743万+1.48%48.950.32
09/26622628620626+0.97%5,00020億9083万+3.13%49.750.32
09/25618637618620+0.32%11,80020億7079万+2.31%49.270.32
09/21618618615618+0.82%1,10020億6411万+2.15%49.110.32
09/20615615610613-0.33%10,10020億4741万+1.49%48.710.32
09/19611615611615+0.49%5,30020億5409万+1.99%48.870.32
09/18612614610612+0.33%3,50020億4407万+1.66%48.630.31
09/14608610605610+0.83%3,50020億3739万+1.33%48.470.31
09/13604606604605-0.66%50020億2069万+0.67%48.080.31
09/12606609603609+0.83%4,10020億3405万+1.33%48.40.31
09/11604604604604-0.33%1,50020億1735万+0.67%480.31
09/10606607606606+0.17%70020億2403万+1%48.160.31
09/07606607605605-0.17%70020億2069万+0.83%48.080.31
09/06608608605606-0.49%80020億2403万+1.17%48.160.31
09/056096096086090%70020億3405万+1.67%48.40.31
09/04602610602609+1.5%5,60020億3405万+1.84%48.40.31
09/03601603600600-0.17%1,60020億399万+0.33%47.680.31
08/31601601599601+0.33%1,70020億733万+0.5%47.760.31
08/30603604599599-0.66%1,40020億65万+0.34%47.60.31
08/29603604603603+0.17%3,20020億1401万+1.01%47.920.31
08/286026036006020%1,10020億1067万+0.84%47.840.31
08/27600602600602+0.33%2,40020億1067万+1.01%47.840.31
08/24596600596600+0.17%70020億399万+0.67%47.680.31
08/23601601599599+0.17%1,10020億65万+0.5%47.60.31
08/22600603595598-0.5%2,80019億9731万+0.34%47.520.31
08/21600601596601+0.17%1,40020億733万+0.84%47.760.31
08/20600602600600+0.67%2,40020億399万+0.84%47.680.31
08/17595597595596+0.51%1,10019億9063万+0.17%47.360.31
08/16595595593593-0.17%2,40019億8061万-0.5%47.120.3
08/155925945925940%1,80019億8395万-0.5%47.20.31
08/14594596594594-0.17%1,20019億8395万-0.67%47.20.31
08/13596597594595-0.17%3,80019億8729万-0.67%47.280.31
08/10599601596596-0.5%2,00019億9063万-0.67%47.360.31
08/09597600597599-0.17%2,40020億65万-0.33%47.60.31
08/08596601596600+0.17%4,30020億399万-0.33%47.680.31
08/07594599594599+0.84%1,90020億65万-0.5%47.60.31
08/065945975945940%70019億8395万-1.49%47.20.31
08/03599599594594+0.51%3,10019億8395万-1.66%47.20.31
08/02600600591591-1.01%4,60019億7393万-2.31%46.970.3
08/01605605596597-0.5%3,30019億9397万-1.65%47.440.31
07/31593600591600+1.52%7,00020億399万-1.32%47.680.31
07/30595595591591-0.84%2,60019億7393万-2.8%46.970.3
07/27598600595596+0.34%2,10019億9063万-2.13%47.360.31
07/26600600594594+0.17%4,00019億8395万-2.62%47.20.31
07/25594598591593+0.85%4,40019億8061万-2.95%47.120.3
07/24593600588588-0.68%19,00019億6391万-3.92%46.730.3
07/23595595592592-0.5%6,80019億7727万-3.43%47.040.3
07/20600601594595-0.5%8,50019億8729万-3.09%47.280.31
07/195996035975980%10,80019億9731万-2.76%47.520.31
07/185986025975980%5,80019億9731万-2.92%47.520.31
07/17597602595598+0.34%19,80019億9731万-2.92%47.520.31
07/13612618586596-3.72%104,70019億9063万-3.4%47.360.31
07/12725725619619-0.96%501,50020億6745万+0.16%49.190.32
07/11622631619625+0.81%15,10020億8749万+1.3%49.670.32
07/10619621616620+0.98%1,80020億7079万+0.49%49.270.32
07/09614618614614+0.16%3,40020億5075万-0.49%48.790.32