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
11/30927943926926-0.54%3,000160億5609万-6.28%4.720.61
11/29954954930931-1.9%8,600161億4279万-6.05%4.740.61
11/28950960934949-3.36%10,900164億5490万-4.72%4.830.62
11/279829849609820%21,900170億2709万-1.8%50.65
11/26989989974982-0.71%3,000170億2709万-2.09%50.65
11/22989991981989-0.1%1,600171億4846万-1.69%5.040.65
11/21964990945990+1.54%8,200171億6580万-1.88%5.040.65
11/20976976951975-0.2%2,000169億572万-3.56%4.970.64
11/19973979970977+0.51%2,200169億4039万-3.65%4.980.64
11/16970972970972-0.31%400168億5370万-4.42%4.950.64
11/15979980975975-0.31%1,000169億572万-4.51%4.970.64
11/14987987964978-0.2%1,800169億5773万-4.49%4.980.64
11/13976985976980-1.01%2,000169億9241万-4.48%4.990.64
11/12992992985990-0.3%2,900171億6580万-3.7%5.040.65
11/09999999991993-1%1,400172億1782万-3.69%5.060.65
11/089941,0039901,003+1.31%4,900173億9121万-3.56%5.110.66
11/071,0051,005980990-1.49%9,100171億6580万-5.62%5.040.65
11/061,0001,0051,0001,005+0.8%900174億2589万-5.01%5.120.66
11/051,0201,020997997-2.64%3,800172億8718万-6.38%5.080.66
11/029971,0249971,024+2.91%1,400177億5534万-4.39%5.220.67
11/011,0351,040984995-3.86%6,800172億5250万-7.53%5.070.65
10/311,0111,0351,0111,035+2.37%3,900179億4607万-4.26%5.270.68
10/301,0151,0151,0101,011-0.3%700175億2993万-6.82%5.150.66
10/291,0061,0141,0051,014-1.07%600175億8194万-6.89%5.170.67
10/261,0201,0251,0201,025+1.08%600177億7268万-6.14%5.220.67
10/251,0311,0311,0141,014-3.98%1,900175億8194万-7.31%5.170.67
10/241,0511,0591,0511,056+0.48%600183億1019万-3.65%5.380.69
10/231,0561,0561,0421,051-0.47%800182億2349万-4.11%5.350.69
10/221,0531,0641,0501,056+0.09%2,000183億1019万-3.65%5.380.69
10/191,0561,0561,0551,055-0.09%600182億9285万-3.83%5.370.69
10/181,0621,0621,0561,056-0.28%1,300183億1019万-3.83%5.380.69
10/171,0501,0591,0501,059+1.92%2,400183億6221万-3.55%5.390.7
10/161,0531,0531,0261,039-1.52%2,400180億1542万-5.29%5.290.68
10/151,0591,0591,0511,055-0.85%1,800182億9285万-3.92%5.370.69
10/121,0491,0731,0451,064+0.47%4,900184億4890万-3.1%5.420.7
10/111,0121,0751,0001,059+2.32%14,800183億6221万-3.55%5.390.7
10/101,0501,0501,0301,035+1.47%3,900179億4607万-5.74%5.270.68
10/091,0701,0701,0141,020-4.49%17,300176億8598万-7.19%5.20.67
10/051,2291,2431,0471,068-12.82%76,300185億1826万-3%5.440.7
10/041,2251,2251,2251,225+0.33%400212億4052万+11.26%6.240.81
10/031,2111,2211,2111,221+0.33%2,000211億7116万+11.61%6.220.8
10/021,2201,2251,2041,217+3.14%11,900211億180万+11.96%6.20.8
10/011,1551,1801,1551,180+2.34%3,800204億6025万+9.16%6.010.78
09/281,1481,1551,1481,153+1.14%2,100199億9209万+7.16%5.870.76
09/271,1311,1481,1211,140+1.33%6,000197億6668万+6.34%5.810.75
09/261,1211,1291,1181,125+0.36%2,300195億660万+5.24%5.730.74
09/251,1051,1221,1011,121+1.17%8,700194億3724万+5.06%5.710.74
09/211,1001,1181,1001,108+1.37%2,600192億1183万+4.04%5.640.73
09/201,0821,0941,0821,093+1.2%2,400189億5174万+2.82%5.570.72
09/191,0701,0811,0701,080+1.69%3,200187億2633万+1.79%5.50.71
09/181,0641,0701,0591,062-0.19%2,200184億1423万+0.19%5.410.7
09/141,0651,0661,0601,064+0.76%900184億4890万+0.28%5.420.7
09/131,0701,0751,0561,056-0.85%1,500183億1019万-0.66%5.380.69
09/121,0801,0921,0651,065-1.3%5,700184億6624万-0.09%5.430.7
09/111,0531,0891,0311,079+2.57%9,900187億899万+1.03%5.50.71
09/101,0601,0601,0511,052+0.1%3,100182億4083万-1.5%5.360.69
09/071,0561,0561,0501,051-0.47%1,200182億2349万-1.78%5.350.69
09/061,0601,0601,0521,056-0.38%900183億1019万-1.77%5.380.69
09/051,0601,0601,0551,060+0.19%600183億7955万-1.85%5.40.7
09/041,0601,0651,0571,058-0.19%800183億4487万-2.58%5.390.7
09/031,0611,0661,0601,060-0.09%1,300183億7955万-2.75%5.40.7
08/311,0651,0651,0601,061-0.19%8,200183億9689万-3.02%5.410.7
08/301,0681,0691,0621,063-0.28%1,500184億3156万-3.19%5.420.7
08/291,0551,0661,0551,066+0.95%1,700184億8358万-3.27%5.430.7
08/281,0621,0731,0561,056-0.47%4,400183億1019万-4.43%5.380.69
08/271,0611,0701,0611,061+0.09%4,000183億9689万-4.16%5.410.7
08/241,0591,0691,0591,060+0.28%5,500183億7955万-4.33%5.40.7
08/231,0561,0721,0561,057+0.19%900183億2753万-4.6%5.380.7
08/221,0721,0721,0551,055-0.66%5,100182億9285万-4.87%5.370.69
08/211,0641,0831,0581,062-0.19%4,300184億1423万-4.24%5.410.7
08/201,0701,0781,0641,064-1.3%1,800184億4890万-4.06%5.420.7
08/171,0691,0921,0621,078+2.67%4,800186億9165万-2.97%5.490.71
08/161,0561,0561,0471,050-0.28%6,100182億616万-5.66%5.350.69
08/151,0451,0531,0451,053-0.09%600182億5817万-5.65%5.360.69
08/141,0651,0661,0451,054-1.68%8,800182億7551万-5.72%5.370.69
08/131,1231,1231,0681,072-4.54%12,300185億8762万-4.11%5.460.71
08/101,1231,1321,1231,1230%1,700194億7192万+0.63%5.720.74
08/091,1231,1331,1201,1230%1,700194億7192万+0.99%5.720.74
08/081,0871,1231,0831,123+3.31%6,800194億7192万+1.45%5.720.74
08/071,1071,1341,0821,087-1.81%7,200188億4771万-1.54%5.540.71
08/061,1441,1451,0711,107-4.49%8,500191億9449万+0.27%5.640.73
08/031,2001,2001,1591,159-3.42%14,700200億9613万+4.79%5.90.76
08/021,1981,2011,1981,200+1.01%3,700208億704万+8.5%6.110.79
08/011,1701,2001,1701,188+1.28%5,100205億9896万+7.51%6.050.78
07/311,1681,1741,1651,173+0.86%3,700203億3888万+6.25%5.980.77
07/301,1621,1801,1621,163+0.09%4,400201億6548万+5.34%5.920.76
07/271,1611,1701,1611,162+0.87%2,700201億4815万+5.06%5.920.76
07/261,1421,1521,1421,152+1.23%2,100199億7475万+4.16%5.870.76
07/251,1141,1381,1121,138+2.52%4,800197億3200万+2.89%5.80.75
07/241,0801,1161,0801,110+2.49%6,800192億4651万+0.27%5.650.73
07/231,0651,0831,0651,083+1.21%1,400187億7835万-2.34%5.520.71
07/201,0701,0731,0661,0700%1,100185億5294万-3.86%5.450.7
07/191,0641,0701,0641,070+0.75%800185億5294万-4.21%5.450.7
07/181,0671,0721,0601,062-0.47%5,800184億1423万-5.26%5.410.7
07/171,0521,1201,0331,067-3.96%37,800185億92万-5.16%5.440.7
07/131,1101,1111,0861,111-0.36%14,900192億6385万-1.59%5.660.73
07/121,1261,1261,1121,115-1.33%4,600193億3320万-1.41%5.680.73
07/111,1001,1321,0801,130+2.54%4,300195億9329万-0.26%5.760.74
07/101,0781,1021,0751,102+3.86%7,200191億779万-2.91%5.610.72
07/091,0281,0721,0151,061+3.01%7,900183億9689万-6.77%5.410.7