株価チャート

2018/04/26～2018/11/30

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
11/302,9602,9922,9302,930-1.68%50034億3814万-2.63%-1.16
11/292,9802,9802,9802,980-0.63%10034億9681万-1.1%-1.18
11/282,9022,9992,9022,999-1.67%2,20035億1911万-0.46%-1.18
11/273,0103,0953,0103,050+1.33%1,50035億7895万+1.23%-1.2
11/263,0653,0753,0053,010+0.33%60035億3201万-0.1%-1.19
11/223,0003,0003,0003,0000%30035億2028万-0.46%-1.18
11/213,0603,0603,0003,000-4.31%90035億2028万-0.53%-1.18
11/203,1353,1353,1353,1350%10036億7869万+3.91%-1.24
11/193,1353,1353,1353,135+3.98%10036億7869万+4.08%-1.24
11/163,0953,0953,0153,015-0.33%80035億3788万+0.27%-1.19
11/153,0253,0253,0253,0250%10035億4961万+0.63%-1.19
11/143,0253,0253,0253,025+0.83%20035億4961万+0.67%-1.19
11/133,0003,0003,0003,000-0.5%10035億2028万-0.07%-1.18
11/123,0153,0153,0153,0150%10035億3788万+0.5%-1.19
11/093,0653,0653,0003,015+0.5%40035億3788万+0.57%-1.19
11/063,0003,0003,0003,000+1.18%20035億2028万+0.1%-1.18
11/012,9652,9652,9652,965-1.66%10034億7921万-1%-1.17
10/313,0153,0153,0153,015+0.53%10035億3788万+0.74%-1.19
10/302,9002,9992,9002,999+2.35%40035億1911万+0.27%-1.18
10/292,8862,9302,8852,930+1.52%60034億3814万-2.01%-1.16
10/263,1853,1852,8762,886-3.51%2,10033億8651万-3.54%-1.14
10/253,0603,0602,9612,991-1.93%40035億972万-0.17%-1.18
10/233,0353,0503,0353,050+1.84%30035億7895万+1.84%-1.2
10/192,9952,9952,9952,995-1.8%40035億1441万+0.07%-1.18
10/173,0503,0503,0503,0500%20035億7895万+1.87%-1.2
10/163,0553,0553,0503,050+2.97%50035億7895万+1.97%-1.2
10/113,0053,0052,9622,962-1.59%60034億7569万-0.94%-1.17
10/103,0103,0103,0103,010-1.31%20035億3201万+0.64%-1.19
10/053,0403,0503,0403,050+0.33%20035億7895万+2.11%-1.2
10/043,0403,0403,0403,040-0.33%10035億6722万+2.01%-1.2
10/023,0503,0503,0503,050+1.33%10035億7895万+2.59%-1.2
10/013,0003,0103,0003,010-0.5%20035億3201万+1.45%-1.19
09/283,0053,0253,0053,025+0.83%30035億4961万+2.16%-1.19
09/273,0303,0303,0003,0000%40035億2028万+1.56%-1.18
09/262,9973,0002,9973,000+0.1%40035億2028万+1.66%-1.18
09/252,9512,9972,9512,997+1.59%50035億1676万+1.66%-1.18
09/212,9502,9502,9502,950+0.34%10034億6161万+0.2%-1.16
09/202,9702,9702,9362,940-1.18%50034億4987万-0.17%-1.16
09/183,0453,0452,9752,975-0.2%50034億9094万+1.02%-1.17
09/142,9812,9812,9812,981+0.68%10034億9798万+1.26%-1.18
09/132,9612,9612,9612,961+1.72%10034億7452万+0.54%-1.17
09/112,9112,9112,9112,911-1.32%20034億1584万-1.15%-1.15
09/102,9602,9602,9502,950-1.3%20034億6161万+0.07%-1.16
09/062,9892,9892,9892,9890%10035億737万+1.39%-1.18
09/052,9892,9892,9892,989+0.64%10035億737万+1.39%-1.18
08/312,9702,9702,9702,9700%10034億8508万+0.78%-1.17
08/302,9702,9702,9702,970-0.97%20034億8508万+0.75%-1.17
08/292,9992,9992,9992,999-1.02%10035億1911万+1.7%-1.18
08/283,0253,0303,0253,030+2.36%20035億5548万+2.78%-1.2
08/243,0303,0302,9602,960-2.47%40034億7334万+0.48%-1.17
08/163,0353,0353,0353,035+1.81%40035億6135万+2.99%-1.2
08/152,9622,9812,9622,981+2.09%30034億9798万+1.22%-1.18
08/142,9202,9202,9202,920+2.1%10034億2640万-0.85%-1.15
08/092,8602,8602,8602,8600%10033億5600万-2.99%-1.13
08/062,8602,8602,8602,860-1.38%10033億5600万-3.12%-1.13
08/032,9002,9002,9002,900+1.01%20034億294万-1.93%-1.15
08/012,8712,8712,8712,871+0.74%10033億6891万-3.04%-1.13
07/302,8702,8702,8272,850-2.4%80033億4426万-3.85%-1.13
07/272,9202,9202,9202,9200%20034億2640万-1.62%-1.15
07/262,9202,9202,9202,920+0.17%20034億2640万-1.72%-1.15
07/242,9152,9152,9152,915-1.69%20034億2054万-1.95%-1.15
07/232,9402,9652,9402,965+0.85%20034億7921万-0.37%-1.17
07/192,9222,9402,9222,940-0.78%40034億4987万-1.21%-1.16
07/182,9542,9632,9542,963-1.07%20034億7686万-0.47%-1.17
07/172,9952,9952,9952,995+0.84%40035億1441万+0.57%-1.18
07/132,9692,9702,9302,9700%30034億8508万-0.17%-1.17
07/122,9712,9712,9702,9700%30034億8508万-0.13%-1.17
07/112,9702,9702,9702,970-0.34%10034億8508万-0.13%-1.17
07/102,9662,9802,9662,980+0.34%40034億9681万+0.2%-1.18
07/032,9702,9702,9702,970-0.67%30034億8508万-0.1%-1.17
07/022,9902,9902,9902,9900%60035億854万+0.61%-1.18
06/292,9902,9902,9902,990+0.3%10035億854万+0.64%-1.18
06/212,9902,9902,9812,9810%30034億9798万+0.44%-1.18
06/192,9902,9902,9812,981-0.03%60034億9798万+0.44%-1.18
06/183,0453,0452,9822,982+0.07%70034億9916万+0.51%-1.18
06/152,9852,9852,9802,980-0.27%30034億9681万+0.47%-1.18
06/142,9882,9882,9882,988+0.1%10035億620万+0.74%-1.18
06/132,9852,9852,9852,985+0.51%10035億268万+0.64%-1.18
06/122,9502,9842,9502,970-0.6%40034億8508万+0.24%-1.17
06/112,9892,9892,9392,988-0.07%30035億620万+0.95%-1.18
06/072,9902,9902,9902,990+1.36%10035億854万+1.08%-1.18
06/062,9412,9502,9412,950-0.1%20034億6161万-0.2%-1.16
06/052,9272,9532,9272,953-0.81%20034億6513万-0.17%-1.17
05/312,9772,9772,9772,977-0.1%20034億9329万+0.64%-1.18
05/302,9012,9802,9012,980-0.33%70034億9681万+0.88%-1.18
05/292,9902,9902,9902,990+0.74%10035億854万+1.46%-1.18
05/282,9682,9682,9682,9680%10034億8273万+0.92%-1.17
05/252,9682,9682,9682,968-0.27%10034億8273万+1.12%-1.17
05/242,9762,9762,9762,976+1.88%20034億9212万+1.57%-1.18
05/232,9212,9212,9212,921-1.32%20034億2758万-0.07%-1.15
05/212,9602,9602,9602,9600%10034億7334万+1.37%-1.17
05/182,9602,9652,9602,960-0.2%90034億7334万+1.54%-1.17
05/172,9662,9662,9662,966+0.1%20034億8038万+1.99%-1.17
05/162,9632,9632,9632,963+0.47%40034億7686万+2.1%-1.17
05/152,9492,9492,9492,9490%10034億6043万+1.87%-1.16
05/142,9492,9492,9492,949+0.55%10034億6043万+2.11%-1.16
05/102,9332,9332,9332,933-1.05%10034億4166万+1.77%-1.16
05/022,9642,9642,9642,964-0.44%10034億7804万+3.02%-1.17
04/272,9772,9772,9772,977+0.92%10034億9329万+3.69%-1.18
04/262,9502,9502,9502,950-1.01%10034億6161万+2.97%-1.16