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
11/29337339335336+0.3%603,000944億1890万-2.61%15.340.4
11/28338339334335-0.59%660,300941億3789万-2.9%15.30.4
11/27335338333337+1.51%622,400946億9990万-2.6%15.390.4
11/26332336332332+0.3%533,200932億9486万-4.32%15.160.4
11/22333333330331-0.6%360,700930億1385万-4.89%15.110.4
11/21334336331333-1.77%770,300935億7587万-4.58%15.20.4
11/203383423383390%464,900952億6192万-3.14%15.480.41
11/19343344336339-1.45%664,600952億6192万-3.42%15.480.41
11/16344347340344+0.29%670,600966億6696万-2.27%15.710.41
11/15345347342343-1.72%532,400963億8596万-2.83%15.660.41
11/14350355349349-0.57%643,900980億7201万-1.41%15.930.42
11/13354354350351-2.23%439,200986億3402万-1.13%16.030.42
11/12360361357359-0.83%399,9001008億8209万+0.56%16.390.43
11/09360363359362+0.84%586,7001017億2512万+1.12%16.530.43
11/08360363357359+1.13%626,4001008億8209万+0.28%16.390.43
11/07356361353355-0.28%775,400997億5806万-1.11%16.210.42
11/06353356353356+1.14%276,2001000億3907万-1.11%16.250.43
11/05350357350352+0.28%558,600989億1503万-2.49%16.070.42
11/02351351347351+0.57%662,500986億3402万-3.04%16.030.42
11/01348352346349+0.58%702,700980億7201万-4.12%15.930.42
10/31347348342347+0.29%634,700975億999万-4.93%15.840.41
10/30340347339346+2.06%767,300972億2898万-5.72%15.80.41
10/29336342336339-1.17%958,200952億6192万-8.13%15.480.41
10/26340344337343+1.78%919,600963億8596万-7.55%15.660.41
10/25340340336337-2.88%1,048,800946億9990万-9.65%15.390.4
10/24351351343347-0.86%1,163,300975億999万-7.47%15.840.41
10/23354354350350-1.13%572,500983億5302万-6.91%15.980.42
10/22355358351354-0.84%972,700994億7705万-6.35%16.160.42
10/19358358355357-0.83%787,4001003億2008万-5.8%16.30.43
10/18364366359360-1.1%842,7001011億6310万-5.26%16.440.43
10/17366366362364+0.28%896,3001022億8714万-4.46%16.620.44
10/16364365360363-0.55%704,6001020億613万-4.97%16.570.43
10/15369370365365-1.08%876,9001025億6815万-4.7%16.670.44
10/12370371368369-0.81%1,089,4001036億9218万-3.91%16.850.44
10/11375375370372-2.11%1,291,1001045億3521万-3.38%16.980.44
10/10377381375380+0.8%916,0001067億8328万-1.3%17.350.45
10/09384385375377-2.33%1,014,8001059億4025万-2.33%17.210.45
10/05384387383386+0.78%601,5001084億6933万0%17.620.46
10/04384387382383+0.26%723,1001076億2630万-0.78%17.490.46
10/033803843793820%745,4001073億4529万-1.04%17.440.46
10/02380383378382+1.06%699,5001073億4529万-1.29%17.440.46
10/01380381376378-0.79%1,069,8001062億2126万-2.33%17.260.45
09/28384386380381-0.26%961,7001070億6428万-1.55%17.40.46
09/27387387382382-1.29%673,5001073億4529万-1.29%17.440.46
09/26389391384387-2.52%740,5001087億5034万0%17.670.46
09/25398398391397+0.25%985,2001115億6042万+2.58%18.130.47
09/21390398389396+2.06%1,343,7001112億7941万+2.33%18.080.47
09/203903913853880%857,0001090億3134万+0.52%17.720.46
09/193923923863880%1,051,9001090億3134万+0.52%17.720.46
09/18384390383388+1.31%652,3001090億3134万+0.52%17.720.46
09/14387387382383-0.26%967,6001076億2630万-0.78%17.490.46
09/13380387380384+0.79%602,3001079億731万-0.52%17.530.46
09/12386387379381-1.3%592,6001070億6428万-1.3%17.40.46
09/11389389385386-0.77%433,7001084億6933万-0.26%17.620.46
09/10387391386389+1.04%482,3001093億1235万+0.52%17.760.47
09/073843863813850%567,9001081億8832万-0.52%17.580.46
09/06387388384385-0.77%479,7001081億8832万-0.77%17.580.46
09/05385390384388+0.78%595,5001090億3134万-0.26%17.720.46
09/04389390385385-0.77%392,9001081億8832万-1.03%17.580.46
09/03391392386388-1.27%502,3001090億3134万-0.51%17.720.46
08/31390395390393+0.26%446,6001104億3639万+0.77%17.940.47
08/30393395391392+1.03%716,4001101億5538万+0.51%17.90.47
08/29387391385388+0.78%405,4001090億3134万-0.51%17.720.46
08/28389389384385-0.26%336,9001081億8832万-1.28%17.580.46
08/27384389382386+0.78%434,4001084億6933万-1.03%17.620.46
08/24384385382383+0.52%193,8001076億2630万-1.79%17.490.46
08/23383384380381-0.26%278,1001070億6428万-2.06%17.40.46
08/22385385381382-0.78%464,1001073億4529万-1.8%17.440.46
08/21385387383385-0.77%292,6001081億8832万-1.03%17.580.46
08/20389391387388-0.51%323,8001090億3134万0%17.720.46
08/17385391384390+1.3%365,4001095億9336万+0.52%17.810.47
08/16380385378385+0.79%649,8001081億8832万-0.52%17.580.46
08/15388391381382-2.3%421,4001073億4529万-1.29%17.440.46
08/14385391382391+2.36%417,9001098億7437万+1.3%17.850.47
08/13386387380382-1.8%488,1001073億4529万-1.04%17.440.46
08/10392393386389-0.51%471,8001093億1235万+0.78%17.760.47
08/09391392387391-0.26%370,1001098億7437万+1.56%17.850.47
08/08393395390392-0.51%420,2001101億5538万+2.08%17.90.47
08/07392395388394+0.51%451,7001107億1740万+2.6%17.990.47
08/06394397390392-1.75%570,9001101億5538万+2.35%17.90.47
08/03404404396399-0.75%587,5001121億2244万+4.45%18.220.48
08/02406408400402-0.74%840,8001129億6547万+5.51%18.350.48
08/01404405394405+2.02%1,213,7001138億849万+6.58%18.490.48
07/31402407392397-1.49%1,337,9001115億6042万+4.75%18.130.47
07/30396405396403+2.54%1,160,7001132億4647万+6.61%18.40.48
07/27387394385393+2.34%842,1001104億3639万+4.24%17.940.47
07/26383386381384+0.79%573,6001079億731万+2.13%17.530.46
07/25384385380381-1.55%641,6001070億6428万+1.33%17.40.46
07/24389390384387+0.52%618,1001087億5034万+2.93%17.670.46
07/23377387377385+2.67%1,052,9001081億8832万+2.39%17.580.46
07/203743773713750%566,7001053億7823万-0.27%17.120.45
07/19376377373375+0.54%437,6001053億7823万-0.53%17.120.45
07/18376378372373+0.27%392,6001048億1621万-1.32%17.030.45
07/17370376370372+0.27%629,6001045億3521万-1.85%16.980.44
07/13375376371371-1.33%758,4001042億5420万-2.37%16.940.44
07/12376380374376+0.53%497,3001056億5924万-1.31%17.170.45
07/11376376372374-1.06%437,7001050億9722万-2.09%17.080.45
07/10382385378378-0.53%479,9001062億2126万-1.31%17.260.45
07/09377383377380+1.33%371,7001067億8328万-0.78%17.350.45
07/06374378371375+1.08%739,5001053億7823万-2.34%17.120.45