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
11/301,1841,1841,1661,166-1.52%80021億1384万-6.79%5.830.8
11/291,1861,1861,1421,184-0.08%6,90021億4647万-5.81%5.920.81
11/281,1421,2101,1241,185-4.59%10,10021億4828万-6.25%5.920.81
11/271,2241,2611,2241,242-0.96%4,80022億5162万-2.28%6.20.85
11/261,2641,2641,2541,254-0.79%1,10022億7337万-1.72%6.260.86
11/221,2501,2641,2501,264+1.2%50022億9150万-1.33%6.310.87
11/211,2541,2591,2491,249-0.4%1,80022億6281万-2.88%6.240.86
11/201,2581,2731,2511,254-0.79%2,20022億7187万-2.79%6.260.86
11/191,2641,2851,2581,264-0.39%2,40022億8998万-2.32%6.310.87
11/161,3051,3051,2641,269-2.76%3,50022億9904万-2.31%6.340.87
11/151,3071,3071,2901,305+1.4%2,60023億6426万+0.15%6.520.89
11/141,3101,3101,2851,287+0.23%1,70023億3165万-1.45%6.430.88
11/131,2901,2901,2841,284-0.47%1,00023億2622万-2.13%6.410.88
11/121,2901,2911,2901,2900%1,40023億3709万-2.05%6.440.88
11/091,2991,3181,2901,290-2.12%1,00023億3709万-2.42%6.440.88
11/081,2881,3181,2881,318+0.23%1,00023億8782万-0.68%6.580.9
11/071,3011,3151,3011,315+1.08%2,10023億8238万-1.2%6.570.9
11/061,2791,3171,2791,301+1.64%4,90023億5702万-2.62%6.50.89
11/051,2791,2871,2791,280+3.39%10,00023億1897万-4.48%6.390.88
11/021,2151,2401,2151,238+1.89%3,10022億4288万-8.02%6.180.85
11/011,2151,2201,2151,215+2.53%1,30022億121万-10.2%6.070.83
10/311,1821,1861,1781,185+0.77%5,90021億4686万-12.93%5.920.81
10/301,1561,2011,1411,176-3.21%13,60021億3055万-14.16%5.870.81
10/291,2501,2501,2151,215-2.96%6,00022億121万-11.89%6.070.83
10/261,2981,3361,2501,252-3.84%3,40022億6824万-9.67%6.250.86
10/251,3381,3381,3021,302-4.82%3,40023億5883万-6.4%6.50.89
10/241,3481,3701,3401,368+1.11%1,80024億7840万-1.94%6.830.94
10/231,3761,3761,3531,353-1.67%90024億5123万-3.01%6.750.93
10/221,3771,3771,3651,376-0.07%70024億8175万-1.36%6.840.94
10/191,3761,3781,3601,377+0.07%2,30024億8355万-1.22%6.840.94
10/181,3711,3781,3711,376+1.03%30024億8175万-1.29%6.840.94
10/171,3721,3751,3621,362+0.89%60024億5650万-2.3%6.770.93
10/161,3321,3551,3321,350-2.17%5,00024億3486万-3.23%6.710.92
10/151,3801,3801,3601,380-0.07%1,50024億8896万-1.22%6.860.94
10/121,3541,3811,3541,381-0.22%1,90024億9077万-1.15%6.860.94
10/111,3391,3841,3281,384-3.15%3,50024億9618万-1%6.880.94
10/101,4301,4301,4291,429+2%30025億7734万+2.14%7.10.98
10/091,3971,4011,3971,401-1.62%80025億2684万+0.21%6.960.96
10/051,4431,4431,4241,424+0.42%2,40025億6832万+1.79%7.080.97
10/041,4261,4261,4171,418+0.21%60025億5750万+1.36%7.050.97
10/031,4221,4231,4151,415-1.12%60025億5209万+1.14%7.030.97
10/021,4221,4391,4221,431+0.63%1,10025億8095万+2.29%7.110.98
10/011,4401,4401,4221,422+0.85%1,20025億6471万+1.79%7.070.97
09/281,4111,4121,4101,410-0.7%2,50025億4307万+0.93%7.010.96
09/271,4251,4501,4201,420-0.28%4,30025億6111万+1.72%7.060.97
09/261,4051,4241,4051,424+1.71%4,60025億6832万+2.08%7.080.97
09/251,3981,4131,3981,400+0.14%1,20025億2504万+0.43%6.960.96
09/211,4041,4041,3981,398+0.43%20025億2143万+0.29%6.950.95
09/201,3951,4001,3851,3920%2,40025億977万-0.14%6.920.95
09/191,3851,3981,3851,392+0.51%1,50025億977万-0.07%6.920.95
09/181,3721,3851,3721,385+1.09%1,80024億9715万-0.57%6.880.95
09/141,3841,3841,3641,370+0.74%90024億7011万-1.72%6.810.94
09/131,3611,3611,3601,3600%30024億5208万-2.58%6.760.93
09/121,3631,3661,3601,360-0.73%1,70024億5208万-2.79%6.760.93
09/111,3801,3801,3701,370-0.8%1,20024億7011万-2.21%6.810.94
09/101,3791,3941,3791,381+0.15%1,10024億8994万-1.5%6.860.94
09/071,3731,3991,3711,379-0.72%4,00024億8633万-1.78%6.850.94
09/061,3781,3921,3781,389-0.64%1,40025億436万-1.14%6.90.95
09/051,4161,4161,3961,398-0.36%1,50025億2059万-0.64%6.950.95
09/041,4031,4031,4031,4030%30025億2960万-0.36%6.970.96
09/031,4151,4191,4031,403-0.57%1,00025億2960万-0.43%6.970.96
08/311,4251,4251,4101,411-0.98%80025億4403万+0.14%7.010.96
08/301,4101,4251,4101,425+0.35%1,00025億6927万+1.14%7.080.97
08/291,4281,4281,3981,420+0.42%2,10025億6026万+0.85%7.060.97
08/281,4091,4141,4011,414+0.57%2,20025億4944万+0.5%7.030.97
08/271,4051,4101,4051,406+0.21%70025億3501万+0.07%6.990.96
08/241,4081,4081,3931,403-0.07%70025億2960万-0.07%6.970.96
08/231,4111,4111,4001,404+1.01%60025億3141万0%6.980.96
08/221,3951,4031,3901,390-1%60025億617万-0.93%6.910.95
08/211,3951,4041,3811,404+0.65%70025億2720万+0.14%6.960.96
08/201,4101,4101,3951,395-1.06%50025億1100万-0.5%6.920.95
08/171,3951,4141,3951,410+2.47%40025億3800万+0.57%6.990.96
08/161,3761,3771,3751,376+0.07%1,90024億7680万-1.71%6.830.94
08/151,3781,4001,3751,375-1.43%1,80024億7500万-1.86%6.820.94
08/141,4111,4111,3911,395-0.57%2,20025億1100万-0.43%6.920.95
08/131,4241,4541,4011,403-1.47%2,70025億2540万+0.14%6.960.96
08/101,4601,4601,4241,424-0.42%1,20025億6320万+1.71%7.060.97
08/091,4101,4301,4101,430+1.63%1,00025億7400万+2.29%7.090.97
08/081,4051,4221,4051,407+0.43%40025億3260万+0.79%6.980.96
08/071,4131,4131,4011,401-2.03%2,60025億2180万+0.29%6.950.95
08/061,4451,4601,4301,430+1.06%1,80025億7400万+2.36%7.090.97
08/031,4301,4301,4151,415-1.05%70025億4700万+1.29%7.020.96
08/021,4131,4351,4131,430+0.85%2,60025億7400万+2.36%7.090.97
08/011,4301,4301,4161,418-0.84%90025億5240万+1.43%7.030.97
07/311,4151,4311,4141,430+1.42%3,60025億7400万+2.29%7.090.97
07/301,4011,4171,4011,410+0.21%6,40025億3800万+0.86%6.990.96
07/271,4071,4171,4001,407+0.5%3,20025億3260万+0.5%6.980.96
07/261,3901,4001,3901,400+0.86%90025億2000万-0.07%6.940.95
07/251,4141,4141,3841,388+0.22%1,30024億9840万-1.07%6.880.95
07/241,3781,3851,3731,385+0.36%1,70024億9300万-1.49%6.870.94
07/231,3801,3821,3791,380-0.14%2,00024億8400万-2.2%6.850.94
07/201,3851,3851,3821,382-0.07%70024億8760万-2.4%6.860.94
07/191,3951,3961,3831,383+0.07%80024億8940万-2.67%6.860.94
07/181,4001,4151,3821,382-0.79%3,40024億8760万-3.09%6.860.94
07/171,4181,4181,3931,393+0.36%1,70025億740万-2.72%6.910.95
07/131,3811,4081,3781,388+0.58%4,00024億9840万-3.48%6.880.95
07/121,3791,3811,3751,380-0.07%1,00024億8400万-4.37%6.850.94
07/111,4391,4391,3741,381-0.07%3,20024億8580万-4.69%6.850.94
07/101,3891,3901,3801,382-0.36%1,50024億8760万-5.02%6.860.94
07/091,3891,4001,3871,387+0.07%2,10024億9660万-5.07%6.880.95