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
202110/1, 株式分割 1→2
2018
11/30554554543547+0.27%9,000120億6138万+1.67%10.730.49
11/29568568545546-3.62%24,800120億2830万+1.58%10.70.49
11/28559567555566+1.07%28,400124億8033万+5.6%11.10.51
11/27550560546560+2.28%15,000123億4803万+4.67%10.980.51
11/26560562546548-1.26%12,200120億7241万+2.53%10.740.49
11/22556564542555+0.09%21,600122億2676万+4.23%10.880.5
11/21545558542554+1.28%24,000122億1573万+4.33%10.870.5
11/20547549544547-0.27%6,800120億6138万+3.21%10.730.49
11/19540549540549+0.37%8,000120億9446万+3.69%10.760.49
11/16540549540547+1.2%13,600120億5035万+3.7%10.720.49
11/15548548540540-2.61%9,000119億703万+2.66%10.590.49
11/14540563538555+5.62%56,200122億2676万+5.62%10.880.5
11/13524530524525-1.78%8,200115億7628万+0.19%10.30.47
11/12525538522535+1.52%11,400117億8575万+2%10.480.48
11/09526527525527+0.67%2,600116億935万+0.29%10.330.48
11/08526534523523-1.51%9,000115億3218万-0.57%10.260.47
11/07530535528531-0.28%5,200117億858万+0.95%10.420.48
11/06521535521533+2.21%6,400117億4165万+1.04%10.450.48
11/05523525521521-1.42%5,400114億8808万-1.14%10.220.47
11/02534534528529-0.94%7,800116億5345万-0.09%10.370.48
11/01544544531534-2.82%7,200117億6370万+0.85%10.460.48
10/31526549525549+4.47%32,600121億548万+3.58%10.770.5
10/30509535509526+3.24%55,800115億8730万-0.85%10.310.47
10/29511517508509-0.39%21,400112億2348万-3.96%9.980.46
10/26516518509511-0.97%26,000112億6758万-3.95%10.020.46
10/25520520512516-1.71%42,600113億7783万-3.01%10.120.47
10/245265275225250%8,800115億7628万-1.5%10.30.47
10/23526529520525-1.04%25,800115億7628万-1.5%10.30.47
10/22517535516531+2.31%22,600116億9755万-0.47%10.410.48
10/19520521516519-0.48%18,200114億3295万-2.54%10.170.47
10/18523530520521-0.38%13,600114億8808万-2.07%10.220.47
10/17520530520523+0.97%18,600115億3218万-1.69%10.260.47
10/165185235155180%23,600114億2193万-2.63%10.160.47
10/15525533515518+0.78%20,400114億2193万-2.45%10.160.47
10/12515521513514-0.39%29,600113億3373万-3.2%10.080.46
10/11526526515516-2.46%19,800113億7783万-2.82%10.120.47
10/10534542525529-0.75%13,800116億6448万-0.56%10.380.48
10/09541541530533-2.38%17,200117億5268万+0.19%10.460.48
10/05538548538546+0.65%9,800120億3933万+2.63%10.710.49
10/045345485335430%23,800119億6215万+2.17%10.640.49
10/03540544540543+0.56%5,600119億6215万+2.17%10.640.49
10/02547547538540-1.46%12,000118億9600万+1.79%10.580.49
10/01546550546548-1.17%3,800120億7241万+3.3%10.740.49
09/28548555548554+1.93%13,400122億1573万+4.73%10.870.5
09/27544552543544-0.18%13,400119億8420万+2.94%10.660.49
09/26545549541545-1.71%9,000120億625万+3.32%10.680.49
09/25540554538554+2.69%29,400122億1573万+5.52%10.870.5
09/21537542534540+0.47%17,400118億9600万+2.96%10.580.49
09/20538539535537+0.56%8,800118億4088万+2.68%10.530.48
09/19526537525534-0.09%11,800117億7473万+2.3%10.470.48
09/18525535525535+2%12,400117億8575万+2.39%10.480.48
09/14516525516524+1.85%18,200115億5423万+0.58%10.280.47
09/135185195135150%7,800113億4475万-1.25%10.090.46
09/12525525514515-1.72%7,800113億4475万-1.25%10.090.46
09/11518526516524+1.85%30,600115億4320万+0.48%10.270.47
09/10514516514514+0.19%4,200113億3373万-1.34%10.080.46
09/07509514509513+0.79%8,200113億1168万-1.54%10.060.46
09/06509512509509-0.2%11,800112億2348万-2.49%9.980.46
09/05522522509510-1.73%21,000112億4553万-2.3%100.46
09/04527527519519-1.98%6,200114億4398万-0.76%10.180.47
09/03525531525530-0.28%6,600116億7550万+1.24%10.390.48
08/31529535529531-0.56%6,800117億858万+1.53%10.420.48
08/305345345335340%1,200117億7473万+2.3%10.470.48
08/29532536532534+0.38%5,000117億7473万+2.3%10.470.48
08/28528535527532+1.24%6,800117億3063万+2.11%10.440.48
08/275275395265260%14,600115億8730万+1.06%10.310.47
08/24529532524526-0.57%6,600115億8730万+1.06%10.310.47
08/23520529520529+1.15%5,600116億5345万+1.63%10.370.48
08/22515527515523+1.46%14,000115億2115万+0.67%10.250.47
08/21516516515515-0.68%3,200113億5578万-0.77%10.10.46
08/20515523515519+0.78%5,200114億3295万-0.1%10.170.47
08/17518518514515-0.29%10,600113億4475万-0.87%10.090.46
08/16513516508516-1.62%23,400113億7783万-0.58%10.120.47
08/15526526522525-0.66%4,800115億6525万+1.06%10.290.47
08/14515529515528+2.82%8,000116億4243万+1.73%10.360.48
08/13516518513514-0.87%17,600113億2270万-0.87%10.070.46
08/10517521516518+0.58%6,600114億2193万-0.19%10.160.47
08/09534537515515-0.77%30,600113億5578万-0.58%10.10.46
08/085155245155190%14,400114億4398万0%10.180.47
08/07521522515519+0.1%10,000114億4398万0%10.180.47
08/06518522515519-0.19%12,200114億3295万-0.29%10.170.47
08/035205235205200%4,400114億5500万-0.29%10.190.47
08/02520522520520-1.05%11,400114億5500万-0.48%10.190.47
08/01525525521525+0.1%20,200115億7628万+0.38%10.30.47
07/31523525520525+0.38%11,200115億6525万-0.1%10.290.47
07/30523524520523+0.19%8,400115億2115万-0.67%10.250.47
07/27518522518522+0.77%5,400114億9910万-1.04%10.230.47
07/26520521516518+0.49%7,400114億1090万-1.99%10.150.47
07/25522522515515-0.39%15,800113億5578万-2.65%10.10.46
07/24519521517517+0.1%1,800113億9988万-2.64%10.140.47
07/23516520516517-0.67%5,800113億8885万-2.91%10.130.47
07/20518521518520+0.19%5,600114億6603万-2.44%10.20.47
07/19523525519519-0.57%7,200114億4398万-2.99%10.180.47
07/18523526522522-0.19%9,800115億1013万-2.61%10.240.47
07/17519525515523+1.75%23,400115億3218万-2.61%10.260.47
07/13511518511514+0.39%13,800113億3373万-4.46%10.080.46
07/12515515511512-0.19%3,200112億8963万-5.01%10.040.46
07/11522522512513-0.87%18,400113億1168万-5%10.060.46
07/10518520518518+0.1%9,800114億1090万-4.17%10.150.47
07/09526526516517-0.96%12,200113億9988万-4.44%10.140.47