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
11/292,1032,1262,0762,105+0.19%31,400181億70万+6.8%6.631.09
11/282,1182,1182,0912,101+0.57%14,400180億6631万+7.25%6.621.09
11/272,0992,1272,0892,089+0.77%30,100179億6312万+7.18%6.581.09
11/262,0782,1102,0572,073-0.24%29,200178億2554万+6.91%6.531.08
11/222,1222,1332,0392,078-2.99%71,700178億6853万+7.67%6.551.08
11/212,1552,1842,1152,142-2.37%51,700184億1886万+11.5%6.751.11
11/202,2112,2112,1502,194-0.9%16,000188億6601万+14.99%6.911.14
11/192,2032,2152,1252,214+1.19%41,100190億3799万+16.96%6.971.15
11/162,1902,2462,1692,188+1.3%70,000188億1441万+16.57%6.891.14
11/152,1342,2112,1002,160-1.1%70,500185億7364万+15.94%6.81.12
11/142,2362,2582,1482,184-3.41%103,500187億8002万+18.05%6.881.14
11/132,2452,2752,1782,261+1.76%141,700194億4214万+23.15%7.121.18
11/122,2082,2472,1102,222+17.69%224,400191億678万+22.16%71.16
11/091,8851,9051,8401,888+0.96%23,700162億3474万+4.71%5.950.98
11/081,8571,8701,8471,870+2.13%30,100160億7996万+3.77%5.890.97
11/071,8391,8501,8241,831-0.11%9,500157億4460万+1.67%5.770.95
11/061,8191,8571,8181,833+1.33%20,900157億6180万+1.66%5.770.95
11/051,7691,8161,7691,8090%16,000155億5543万+0.17%5.70.94
11/021,7731,8191,7361,809+2.2%21,200155億5543万+0.11%5.70.94
11/011,7701,7801,7371,770-0.95%21,200152億2007万-2.1%5.580.92
10/311,7501,8101,7501,787+2.47%21,800153億6625万-1.38%5.630.93
10/301,5771,7511,5771,744+9.69%36,300149億9650万-3.96%5.490.91
10/291,6391,6391,5591,590-2.63%46,400136億7227万-12.78%5.010.83
10/261,7351,7401,6071,633-3.77%31,400140億4202万-11.01%5.140.85
10/251,7621,7851,6861,697-6.66%47,700145億9235万-8.02%5.350.88
10/241,8381,8381,8131,818-1.14%21,300156億3282万-1.84%5.730.95
10/231,8511,8601,8261,839-0.65%8,200158億1339万-0.7%5.790.96
10/221,8301,8631,8211,851+0.65%8,300159億1658万0%5.830.96
10/191,8361,8411,8141,839-0.22%4,500158億1339万-0.59%5.790.96
10/181,8551,8551,8321,843+0.66%7,400158億4779万-0.38%5.810.96
10/171,8301,8391,8301,831+0.55%5,300157億4460万-1.03%5.770.95
10/161,8291,8331,8041,821+0.22%11,200156億5861万-1.51%5.740.95
10/151,8321,8441,8051,817-1.25%9,300156億2422万-1.73%5.720.94
10/121,7991,8401,7831,840+1.49%6,600158億2199万-0.54%5.80.96
10/111,7771,8201,7301,813-2.16%46,400155億8982万-2.05%5.710.94
10/101,8491,8581,8381,853+1.87%13,700159億3378万0%5.840.96
10/091,8361,8361,7881,819-1.09%17,400156億4142万-1.94%5.730.95
10/051,8321,8531,8221,839-0.54%12,600158億1339万-1.08%5.790.96
10/041,8361,8531,8351,849-0.22%7,400158億9938万-0.75%5.830.96
10/031,8801,8801,8291,853-1.7%12,600159億3378万-0.75%5.840.96
10/021,9021,9101,8771,885-0.89%6,900162億894万+0.86%5.940.98
10/011,8771,9351,8621,902+3.26%28,100163億5513万+1.77%5.990.99
09/281,8231,8561,8221,842+1.15%17,800158億3919万-1.55%5.80.96
09/271,8541,8541,8121,821-2.62%21,600156億5861万-2.72%5.740.95
09/261,8801,8991,8411,870-1.42%11,800160億7996万-0.16%5.890.97
09/251,9031,9091,8781,897-0.37%21,700163億1213万+1.55%5.980.99
09/211,8901,9041,8871,904+0.58%7,000163億7232万+2.26%60.99
09/201,8791,8941,8711,893+0.58%6,700162億7774万+1.94%5.960.98
09/191,8611,8881,8581,882+0.53%29,500161億8315万+1.57%5.930.98
09/181,8221,8721,8221,872+2.46%9,000160億9716万+1.24%5.90.97
09/141,8211,8311,8131,827+0.33%5,300157億1021万-0.44%5.760.95
09/131,7991,8351,7991,821+0.61%11,800156億5861万-0.11%5.740.95
09/121,8451,8461,8001,810-1.63%14,800155億6403万-0.17%5.70.94
09/111,8361,8471,8281,840+0.16%10,000158億2199万+2.11%5.80.96
09/101,8171,8371,8041,837+1.27%11,200157億9620万+2.68%5.790.96
09/071,8191,8251,7881,814-1.14%11,800155億9842万+2.14%5.710.94
09/061,8391,8391,7681,835-0.33%42,400157億7900万+3.97%5.780.95
09/051,8501,9001,8411,841-0.59%16,200158億3059万+5.02%5.80.96
09/041,8651,8841,8521,852-0.54%17,300159億2518万+6.38%5.830.96
09/031,9001,9071,8611,862-2.92%16,300160億1117万+7.75%5.870.97
08/311,9051,9241,9001,918+0.89%13,800164億9271万+11.84%6.041
08/301,9441,9591,9011,901-2.26%25,000163億4653万+11.82%5.990.99
08/291,9341,9451,9341,945+0.26%8,700167億2488万+15.36%6.131.01
08/281,9051,9421,8931,940+1.78%27,900166億8188万+16.17%6.111.01
08/271,8781,9061,8621,906+0.47%36,400163億8952万+15.24%60.99
08/241,9261,9261,8971,897-2.17%19,600163億1213万+15.74%5.980.99
08/231,9201,9581,9191,939+3.14%67,800166億7329万+19.4%6.111.01
08/221,8201,8801,8111,880+2.23%24,700161億6595万+16.92%5.920.98
08/211,7481,8401,7451,839+4.49%44,700158億1339万+15.3%5.790.96
08/201,7301,7661,7301,760+1.73%15,000151億3408万+11.18%5.540.92
08/171,7511,7661,7051,730-2.54%62,000148億7611万+9.91%5.450.9
08/161,7891,8081,7621,775-1.77%23,100152億6306万+13.2%5.590.92
08/151,8061,8231,7501,807+1.57%75,000155億3823万+15.83%5.690.94
08/141,7521,7931,6901,779+17.66%199,500152億9746万+14.7%5.60.93
08/131,5051,5391,5051,512-1.24%27,500130億155万-1.95%4.760.79
08/101,5371,5471,5271,531-2.05%16,600131億6493万-0.78%4.820.8
08/091,5411,5651,5411,563+1.49%16,100134億4009万+1.36%4.920.81
08/081,5201,5401,5201,540+0.98%8,200132億4232万-0.13%4.850.8
08/071,5301,5301,5201,525+0.33%8,000131億1334万-1.23%4.80.79
08/061,5221,5271,5151,520-0.07%12,400130億7034万-1.75%4.790.79
08/031,5321,5321,5211,521-0.72%24,100130億7894万-2%4.790.79
08/021,5311,5411,5301,532-0.52%6,800131億7353万-1.61%4.830.8
08/011,5421,5421,5271,540-0.13%8,500132億4232万-1.41%4.850.8
07/311,5351,5421,5251,542+0.13%9,800132億5952万-1.6%4.860.8
07/301,5451,5491,5331,540-0.26%9,200132億4232万-2.1%4.850.8
07/271,5311,5451,5311,544+0.19%5,500132億7672万-2.28%4.860.8
07/261,5401,5431,5301,541+0.06%7,600132億5092万-2.96%4.850.8
07/251,5401,5431,5301,540-0.06%7,400132億4232万-3.33%4.850.8
07/241,5311,5411,5271,541+0.98%7,400132億5092万-3.63%4.850.8
07/231,5251,5371,5241,526-0.07%11,600131億2193万-5.04%4.810.79
07/201,5351,5471,5211,527-1.1%19,800131億3053万-5.51%4.810.79
07/191,5411,5601,5351,544-0.39%10,400132億7672万-5.04%4.860.8
07/181,5391,5551,5351,550+0.71%11,700133億2831万-5.26%4.880.81
07/171,5591,5691,5261,539-0.77%11,400132億3372万-6.44%4.850.8
07/131,5771,5771,5391,551-0.64%13,700133億3691万-6.34%4.890.81
07/121,5781,6001,5611,561-1.33%20,200134億2290万-6.3%4.920.81
07/111,5901,5901,5411,582-0.06%7,800136億347万-5.61%4.980.82
07/101,5761,6081,5681,583+2.46%17,600136億1207万-5.94%4.990.82
07/091,5501,5701,5191,545+0.32%10,200132億8531万-8.69%4.870.8
07/061,5051,5401,5051,540+1.52%18,400132億4232万-9.62%4.850.8