株価チャート

2018/07/06～2018/11/29

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
11/292,0632,0642,0522,064+0.73%1,50083億966万-2.6%5.860.52
11/282,0572,0622,0322,049-0.68%2,90082億4927万-3.39%5.820.51
11/272,0562,1112,0462,063+0.24%4,80083億563万-2.96%5.860.52
11/262,0702,1112,0432,058-1.2%3,30082億8550万-3.47%5.850.52
11/222,1172,1172,0642,083-0.67%3,70083億8615万-2.53%5.920.52
11/212,1502,1502,0742,097-2.47%4,00084億4252万-2.33%5.960.53
11/202,2252,2252,1502,150-1.92%1,40086億5590万-0.28%6.110.54
11/192,1992,1992,1752,192-0.32%1,50088億2499万+1.53%6.230.55
11/162,2032,2272,1922,199-0.99%2,60088億5317万+1.66%6.250.55
11/152,1952,2312,1952,221+0.09%2,90089億4174万+2.4%6.310.56
11/142,2082,2512,2082,219-2.46%7,20089億3369万+2.02%6.30.56
11/132,2212,2802,1702,275+0.18%10,00091億5915万+3.93%6.460.57
11/122,1162,2712,1162,271+7.78%12,50091億4304万+3.37%6.450.57
11/092,0512,1282,0332,107+2.03%9,10084億8278万-4.57%5.990.53
11/082,0232,1002,0232,065+0.44%10,30083億1369万-6.98%5.870.52
11/072,1012,1082,0562,056-2.65%4,10082億7745万-7.93%5.840.52
11/062,0612,1242,0412,112+1.78%4,50085億291万-5.92%60.53
11/052,0712,1022,0712,075-0.1%3,70083億5395万-7.94%5.890.52
11/022,0952,0972,0602,077-0.76%5,50083億6200万-8.34%5.90.52
11/012,1352,1512,0842,093-1.97%7,30084億2641万-8.12%5.950.53
10/312,1512,1982,1012,135-1.75%12,50085億9551万-6.77%6.060.54
10/302,0992,1732,0872,173+5.95%17,40087億4849万-5.52%6.170.55
10/292,0762,0762,0512,051+0.24%3,60082億5732万-11.1%5.830.51
10/262,0632,0952,0292,046-0.49%7,90082億3719万-11.62%5.810.51
10/252,0922,1222,0522,056-2.51%9,00082億7745万-11.46%5.840.52
10/242,1752,2002,1022,109-2.5%6,40084億9083万-9.37%5.990.53
10/232,2042,2042,1222,163-2.08%8,50087億823万-7.05%6.140.54
10/222,2012,2402,2012,209+0.36%6,60088億9343万-4.91%6.280.55
10/192,3282,3282,1802,201-5.46%19,70088億6122万-5.21%6.250.55
10/182,3282,3452,3202,328+0.74%7,60093億7252万+0.34%6.610.58
10/172,2512,3192,2512,311+3.08%7,20093億408万-0.09%6.560.58
10/162,2912,3032,2422,242-2.1%6,10090億2629万-2.78%6.370.56
10/152,3322,3542,2862,290-2.05%10,00092億1954万-0.43%6.510.57
10/122,3322,3612,3162,338-1.85%12,80094億1278万+1.92%6.640.59
10/112,4802,5172,3462,382-6.59%22,90095億8993万+4.2%6.770.6
10/102,5052,5852,4982,550+2.37%30,700102億6630万+11.99%7.240.64
10/092,5302,5582,4822,491-1.54%31,500100億2876万+10.17%7.080.63
10/052,4282,5392,4212,530+4.2%45,700101億8578万+12.64%7.190.64
10/042,3832,4312,3832,428+1.89%17,00097億7512万+8.88%6.90.61
10/032,3552,3952,3542,383+1.19%21,20095億9395万+7.49%6.770.6
10/022,3312,3632,3312,355+1.03%16,00094億8123万+6.8%6.690.59
10/012,3722,3762,3312,331-1.65%20,60093億8460万+6.34%6.620.59
09/282,3612,3702,3002,370-0.29%10,40095億4162万+8.72%6.730.6
09/272,4002,4002,3742,377-1.49%5,00095億6980万+9.74%6.750.6
09/262,3632,4132,3602,413+1.69%10,00097億1473万+12.18%6.850.61
09/252,3522,3802,3262,373+1.24%22,50095億5369万+11.3%6.740.6
09/212,2562,4502,2562,344+3.9%33,40094億3694万+10.88%6.660.59
09/202,2152,2752,2152,256+1.71%16,20090億8265万+7.58%6.410.57
09/192,1962,2282,1902,218+1.93%11,10089億2966万+6.38%6.30.56
09/182,0362,1912,0362,176+2.45%11,30087億6057万+4.82%6.180.55
09/142,0312,1292,0142,124+3.31%13,60085億5122万+2.71%6.030.53
09/132,1802,1932,0502,056-5.69%17,00082億7745万-0.29%5.840.52
09/122,1742,1802,1702,180+0.65%12,60087億7668万+5.88%6.190.55
09/112,1552,1792,1552,166+0.6%15,90087億2031万+5.56%6.150.54
09/102,1202,1542,1202,153+1.56%13,70086億6797万+5.28%6.120.54
09/072,1052,1202,1032,120+0.71%9,10085億3512万+3.97%6.020.53
09/062,1202,1202,1052,105-0.75%10,80084億7473万+3.49%5.980.53
09/052,1482,1482,1212,121-1.26%12,60085億3914万+4.53%6.030.53
09/042,1512,1542,1452,148-0.14%10,20086億4784万+6.07%6.10.54
09/032,1552,1592,1452,151+0.28%8,90086億5992万+6.49%6.110.54
08/312,1332,1602,1332,145+0.56%11,60086億3577万+6.5%6.090.54
08/302,1392,1392,1232,133+0.28%7,50085億8745万+6.28%6.060.54
08/292,1002,1332,0982,127+1.29%8,60085億6330万+6.35%6.040.53
08/282,0952,1202,0952,100+0.62%8,90084億5460万+5.42%5.970.53
08/272,0282,0872,0282,087+2.96%15,50084億226万+5.14%5.930.52
08/242,0392,0492,0272,027-0.05%10,50081億6070万+2.43%5.760.51
08/232,0252,0332,0232,028+0.25%8,40081億6472万+2.74%5.760.51
08/222,0322,0322,0022,023+1.3%12,00081億4459万+2.69%5.750.51
08/211,9252,0601,9121,997+3.36%19,10080億3992万+1.58%5.670.5
08/201,9291,9331,9291,932-0.21%80077億7823万-1.58%5.490.49
08/171,9331,9451,9331,936+0.41%90077億9433万-1.33%5.50.49
08/161,9511,9511,9281,928-1.18%1,90077億6212万-1.63%5.480.48
08/151,9681,9681,9491,951-1.22%2,80078億5472万-0.36%5.540.49
08/141,9811,9821,9741,975-0.2%60079億5135万+0.92%5.610.5
08/131,9862,0171,9791,979-0.4%1,60079億6745万+1.33%5.620.5
08/101,9861,9951,9861,987+0.05%2,40079億9966万+1.95%5.640.5
08/091,9812,0001,9811,986-0.2%5,20079億9563万+2.16%5.640.5
08/082,0002,0001,9901,990-0.5%2,30080億1174万+2.58%5.650.5
08/071,9992,0061,9822,000-0.1%2,50080億5200万+3.41%5.680.5
08/061,9832,0271,9782,002+0.96%1,70080億6005万+3.78%5.690.5
08/031,9841,9911,9831,983-0.05%2,10079億8355万+3.07%5.630.5
08/022,0032,0151,9821,984-1.78%2,90079億8758万+3.28%5.640.5
08/012,0182,0242,0102,020-0.15%3,10081億3252万+5.26%5.740.51
07/312,0152,0301,9802,023+0.4%7,60081億4459万+5.69%5.750.51
07/301,9702,0421,9612,015+2.28%6,30081億1239万+5.55%5.720.51
07/271,9491,9731,9491,970+1.55%2,80079億3122万+3.47%5.60.49
07/261,9301,9401,9301,940+0.52%60078億1044万+2.05%5.510.49
07/251,9391,9401,9301,930+0.05%1,80077億7018万+1.63%5.480.48
07/241,9421,9421,9281,929-0.21%2,10077億6615万+1.63%5.480.48
07/231,9301,9441,9301,933+0.78%1,60077億8225万+1.9%5.490.49
07/201,9051,9221,9031,918+0.16%2,80077億2186万+1.21%5.450.48
07/191,9351,9441,9031,915-1.03%2,60077億979万+1.11%5.440.48
07/181,9301,9361,9091,935+0.89%4,40077億9031万+2.27%5.50.49
07/171,8911,9211,8911,918+1.43%2,00077億2186万+1.48%5.450.48
07/131,9121,9131,8911,891-0.42%1,90076億1316万+0.16%5.370.47
07/121,8851,8991,8851,899+0.74%1,10076億4537万+0.64%5.390.48
07/111,9211,9351,8851,885-1.31%5,30075億8901万-0.11%5.350.47
07/101,9031,9211,8901,910+1.81%5,60076億8966万+1.22%5.430.48
07/091,8751,8791,8651,876+0.05%1,00075億5277万-0.58%5.330.47
07/061,8561,8801,8561,875+0.75%2,20075億4875万-0.64%5.330.47