株価チャート

2018/07/04～2018/11/27

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
11/27592598588590+0.34%81,500269億708万-0.51%15.60.57
11/26596600588588-1.34%33,700268億1587万-1.01%15.550.57
11/22590597586596+1.02%37,100271億8072万+0.17%15.760.58
11/21591595587590-1.83%45,900269億708万-1.01%15.60.57
11/20593605590601+1.01%39,700274億874万+0.67%15.890.58
11/195976005925950%22,800271億3511万-0.17%15.730.58
11/165935995865950%50,800271億3511万-0.17%15.730.58
11/15593599587595+0.17%37,200271億3511万-0.34%15.730.58
11/14586601585594+0.51%46,800270億8951万-0.5%15.70.58
11/13598598581591-2.48%50,900269億5269万-1.34%15.620.58
11/12605610601606-0.16%24,700276億3677万+0.83%16.020.59
11/09606615606607+0.33%35,400276億8237万+0.66%16.050.59
11/08600615600605+2.2%56,000275億9116万0%15.990.59
11/07606612590592-2.31%53,000269億9830万-2.47%15.650.58
11/06593607593606+2.19%36,300276億3677万-0.49%16.020.59
11/05595599588593-1.17%46,400270億4390万-2.95%15.680.58
11/02585602585600+1.69%91,800273億6314万-2.28%15.860.58
11/01576596576590+0.68%69,200269億708万-4.22%15.60.57
10/31569590569586+3.53%48,300267億2466万-5.33%15.490.57
10/30553585553566-2.92%228,000258億1256万-8.86%14.960.55
10/29584595577583+1.22%79,800265億8785万-6.57%15.410.57
10/26586591575576-0.69%77,600262億6861万-7.84%15.230.56
10/25595597580580-3.81%102,900264億5103万-7.5%15.330.56
10/246066095956030%50,900274億9995万-3.98%15.940.59
10/23614618603603-2.43%63,200274億9995万-3.83%15.940.59
10/22609621602618+1.48%49,500281億8403万-1.28%16.340.6
10/19612614605609-0.33%39,100277億7358万-2.4%16.10.59
10/18617622611611-0.97%40,600278億6479万-1.93%16.150.59
10/17598618598617+4.58%92,700281億3843万-0.96%16.310.6
10/16588594584590-0.17%75,400269億708万-5.14%15.60.57
10/15605606591591-1.99%73,900269億5269万-4.98%15.620.58
10/12610611601603-1.63%79,700274億9995万-3.21%15.940.59
10/11626627612613-4.52%83,100279億5601万-1.61%16.210.6
10/10645648633642+0.16%59,900292億7856万+3.05%16.970.62
10/09655655638641-1.84%79,400292億3295万+3.05%16.950.62
10/05655663650653-1.36%81,600297億8021万+5.15%17.260.64
10/04660665652662+1.85%71,700301億9066万+6.95%17.50.64
10/03645663640650+0.78%90,000296億4340万+5.35%17.180.63
10/02656669643645-1.53%75,400294億1537万+4.88%17.050.63
10/01660666652655-0.76%82,200298億7143万+6.85%17.320.64
09/28661669652660-0.15%89,400300億9945万+8.02%17.450.64
09/27655666640661+0.92%289,400301億4506万+8.9%17.480.64
09/26647656637655+1.55%81,800298億7143万+8.44%17.320.64
09/25639647630645+1.26%161,200294億1537万+7.32%17.050.63
09/21617638615637+3.24%169,400290億5053万+6.34%16.840.62
09/20618619611617-0.16%83,300281億3843万+3.52%16.310.6
09/19600618599618+3.69%112,200281億8403万+3.87%16.340.6
09/18583600582596+2.05%120,600271億8072万+0.34%15.760.58
09/14586595579584+1.39%108,200266億3345万-1.68%15.440.57
09/13576588571576+0.17%61,300262億6861万-3.03%15.230.56
09/12589589565575-1.71%108,700262億2301万-3.36%15.20.56
09/11598600580585-2.17%80,800266億7906万-2.01%15.470.57
09/10601616596598-0.5%70,600272億7193万0%15.810.58
09/07593602589601+0.33%43,400274億874万+0.33%15.890.58
09/06601607595599-0.33%77,000273億1753万0%15.840.58
09/05608608597601-0.5%54,500274億874万+0.17%15.890.58
09/04618618603604-1.95%53,300275億4556万+0.67%15.970.59
09/03610618602616+0.82%72,500280億9282万+2.5%16.290.6
08/31616619607611-0.65%52,700278億6479万+1.5%16.150.59
08/30623623611615-0.16%40,000320億6852万+1.65%16.260.6
08/29614620611616+0.16%52,900321億2067万+1.32%16.290.6
08/28629639612615+2.67%213,600320億6852万+0.82%16.260.6
08/27604604597599+0.67%36,300312億3422万-2.12%15.840.58
08/24586598586595+1.54%30,400310億2564万-3.25%15.730.58
08/23578588578586+1.21%37,100305億5635万-5.02%15.490.57
08/22574580572579+1.05%31,100301億9134万-6.46%15.310.56
08/21580580570573-2.05%52,500298億7848万-7.88%15.150.56
08/20584587582585+0.17%43,500305億420万-6.25%15.470.57
08/17575585573584+1.92%34,100304億5206万-6.71%15.440.57
08/16582582572573-2.88%72,300298億7848万-8.61%15.150.56
08/15600604587590-1.34%39,400307億6492万-6.05%15.60.57
08/14586598581598+2.93%49,500311億8208万-5.08%15.810.58
08/13597598580581-3.01%69,800302億9563万-7.78%15.360.57
08/10606607597599-0.83%88,300312億3422万-5.07%15.840.58
08/09617617603604-1.95%69,100314億9494万-4.43%15.970.59
08/08614625614616+0.33%66,800321億2067万-2.53%16.290.6
08/07612614607614+0.82%41,200320億1638万-2.85%16.230.6
08/06616622608609-0.65%50,800317億5566万-3.64%16.10.59
08/03616620608613+0.16%82,300319億6424万-3.31%16.210.6
08/02625633611612-2.08%80,800319億1209万-3.62%16.180.6
08/01628629612625+0.32%102,700325億8996万-1.73%16.520.61
07/31640641617623-2.5%144,200324億8567万-2.2%16.470.61
07/30611639611639-6.17%226,000333億1998万+0.16%16.890.62
07/27684685676681-0.44%52,000355億1002万+6.74%180.66
07/26672685670684+1.79%66,800356億6646万+7.55%18.080.67
07/25680682671672-0.88%33,800350億4073万+5.83%17.770.65
07/24662679662678+2.73%94,600353億5359万+6.94%17.920.66
07/23645665645660+2.01%61,900344億1500万+4.27%17.450.64
07/20645648638647+0.47%40,100337億3713万+2.21%17.110.63
07/19646652641644-0.16%27,600335億8070万+1.74%17.030.63
07/18640654632645+1.74%62,400336億3284万+1.74%17.050.63
07/17617643617634+3.09%107,100330億5926万-0.16%16.760.62
07/13612618608615+0.65%54,100320億6852万-3.3%16.260.6
07/12615617606611-0.16%67,600318億5995万-4.23%16.150.59
07/11623624608612-1.77%55,600319億1209万-4.38%16.180.6
07/10626636619623+0.32%80,200324億8567万-2.96%16.470.61
07/09606622606621+2.48%54,400323億8139万-3.42%16.420.6
07/06603608601606+0.66%52,700315億9923万-5.9%16.020.59
07/05616616600602-2.11%56,800313億9065万-6.81%15.920.59
07/04610621610615+0.33%41,400320億6852万-4.95%16.260.6