株価チャート

2018/07/06～2018/11/30

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
11/301,4711,4711,4691,469-0.14%80085億609万+1.45%14.022.44
11/291,4751,4991,4711,471-0.27%1,10085億1767万+1.52%14.042.44
11/281,4751,4751,4751,475-2.12%40085億4084万+1.72%14.082.45
11/271,4691,5071,4681,507+1.62%1,40087億2613万+3.86%14.392.5
11/261,4831,4831,4831,483-0.07%60085億8716万+2.28%14.162.46
11/221,5011,5011,4671,484+0.75%80085億9295万+2.34%14.172.46
11/211,4741,4961,4511,4730%4,50085億2925万+1.52%14.062.45
11/201,4711,5601,4711,473-4.84%10,20085億2925万+1.45%14.062.45
11/191,5401,5501,5001,548+3.2%6,20089億6353万+6.54%14.782.57
11/161,5151,5271,5001,500-0.99%3,40086億8560万+2.88%14.322.49
11/151,4981,5331,4511,515+7.6%18,70087億7245万+3.48%14.462.52
11/141,4081,4081,4081,408-0.07%10081億5288万-4.15%13.442.34
11/131,4031,4121,4031,409-0.21%2,10081億5867万-4.73%13.452.34
11/121,4131,4151,4121,412-0.56%70081億7604万-5.11%13.482.35
11/081,4231,4311,4191,420-0.14%2,10082億2236万-5.21%13.562.36
11/071,4061,4591,4061,422+1.28%4,30082億3394万-5.7%13.582.36
11/061,4041,4041,4041,404+0.21%20081億2972万-7.51%13.42.33
11/051,4211,4231,4011,401-1.27%1,40081億1235万-8.31%13.372.33
11/021,4191,4191,4191,419+2.16%30082億1657万-7.68%13.552.36
11/011,4411,4411,3891,389-4.14%50080億4286万-10.16%13.262.31
10/311,4001,4491,4001,449+5%80083億9028万-6.82%13.832.41
10/301,4141,4191,3771,380-2.4%2,80079億9075万-11.6%13.172.29
10/291,4121,4171,4111,414-1.81%1,70081億8762万-9.94%13.52.35
10/261,4321,4401,4271,440+0.56%2,20083億3817万-8.69%13.752.39
10/251,4521,4701,4301,432-4.15%3,90082億9185万-9.48%13.672.38
10/241,4901,4961,4811,494-0.27%1,70086億5085万-5.98%14.262.48
10/231,4881,4981,4821,498+0.54%3,70086億7401万-6.02%14.32.49
10/221,4891,4991,4871,4900%2,20086億2769万-6.76%14.222.47
10/191,4891,5061,4801,490-0.4%3,00086億2769万-6.99%14.222.47
10/181,5011,5111,4941,496-0.33%4,50086億6243万-7.02%14.282.48
10/171,5021,5281,5011,5010%7,00086億9139万-7.06%14.332.49
10/161,5121,5361,5001,501+0.07%7,80086億9139万-7.29%14.332.49
10/151,5021,5471,4901,500-10.13%44,40086億8560万-7.64%14.322.49
10/121,6361,6901,5901,669+1.89%19,60096億6417万+2.52%15.932.77
10/111,6311,6381,5911,638-1.38%12,20094億8467万+0.86%15.642.72
10/101,6491,6691,6281,661+0.73%5,40096億1785万+2.4%15.862.76
10/091,6041,6491,6041,649+1.35%5,50095億4836万+1.92%15.742.74
10/051,6401,6401,6131,627-2.28%2,60094億2098万+0.74%15.532.7
10/041,6551,6751,6531,665-0.18%5,50096億4101万+3.29%15.92.77
10/031,6671,6681,6511,668+0.06%3,40096億5838万+3.8%15.922.77
10/021,6651,6781,6601,667+0.54%5,70096億5259万+4.12%15.912.77
10/011,6571,6711,6411,658+1.1%5,30096億48万+3.95%15.832.75
09/281,6341,6481,6321,640+0.68%4,80094億9625万+3.21%15.662.72
09/271,6161,6301,6161,629+0.68%3,20094億3256万+2.84%15.552.71
09/261,6001,6181,5901,618+0.81%3,40093億6886万+2.47%15.452.69
09/251,5811,6141,5811,605+0.31%1,00092億9359万+1.97%15.322.67
09/211,5931,6001,5901,6000%70092億6464万+1.85%15.272.66
09/201,5661,6001,5661,600+2.3%1,30092億6464万+2.17%15.272.66
09/191,5841,5841,5641,564-1.39%5,00090億5618万+0.13%14.932.6
09/181,6031,6031,5821,586-1.98%3,40091億8357万+1.67%15.142.63
09/141,6211,6211,5851,618+1.06%5,50093億6886万+3.98%15.452.69
09/131,6071,6071,6011,601-0.37%1,20092億7043万+3.16%15.282.66
09/121,6451,6451,6071,607-2.31%1,40093億517万+3.81%15.342.67
09/111,6511,6511,6041,645-0.18%2,90095億2520万+6.54%15.72.73
09/101,6231,6491,6011,648+2.11%3,80095億4257万+7.15%15.732.74
09/071,6291,6291,6011,614-0.98%2,30093億4570万+5.28%15.412.68
09/061,5801,6301,5801,630+1.88%10,90094億3835万+6.61%15.562.71
09/051,5701,6001,5701,600+1.91%4,10092億6464万+4.99%15.272.66
09/041,5791,5801,5701,570-0.44%1,00090億9092万+3.22%14.992.61
09/031,5721,5801,5671,577+0.13%1,90091億3146万+3.68%15.062.62
08/311,5581,5751,5581,575+1.09%1,10091億1988万+3.75%15.042.62
08/301,5581,5581,5411,558-0.26%3,50090億2144万+2.84%14.872.59
08/291,5591,5661,5401,562+1.3%2,90090億4460万+3.17%14.912.59
08/281,5201,5461,5201,542+1.78%2,00089億2879万+1.98%14.722.56
08/271,5171,5441,5151,515+0.4%2,40087億7245万+0.2%14.462.52
08/241,5191,5191,5081,509-0.66%50087億3771万-0.2%14.412.51
08/231,5091,5191,5061,519+0.66%1,20087億9561万+0.26%14.52.52
08/221,5101,5101,5081,509-0.2%1,40087億3771万-0.59%14.412.51
08/211,4961,5141,4961,512+1.07%4,00087億5508万-0.59%14.432.51
08/201,4941,5091,4911,496-0.86%3,20086億6243万-1.9%14.282.48
08/171,4981,5091,4951,509+0.87%3,10087億3771万-1.5%14.412.51
08/161,4901,5051,4861,496+0.2%3,40086億6243万-2.41%14.282.48
08/151,5071,5071,4931,493-1.13%1,00086億4506万-2.86%14.252.48
08/141,5041,5181,5001,510+1%2,50087億4350万-1.95%14.422.51
08/131,5001,5001,4801,495-0.33%5,80086億5664万-3.11%14.272.48
08/101,5041,5171,4951,500-0.2%5,50086億8560万-2.91%14.322.49
08/091,5001,5201,5001,503-0.33%1,80087億297万-2.84%14.352.5
08/081,5001,5171,5001,508+0.33%2,40087億3192万-2.77%14.42.5
08/071,5151,5151,4981,503-0.46%2,30087億297万-3.22%14.352.5
08/061,5271,5371,5001,510-0.79%3,00087億4350万-3.02%14.422.51
08/031,5121,5221,5121,522+0.66%1,20088億1298万-2.5%14.532.53
08/021,5301,5331,5121,512-1.18%2,70087億5508万-3.32%14.432.51
08/011,5491,5501,5261,530-1.48%4,60088億5931万-2.3%14.612.54
07/311,5211,5641,5131,553+2.71%6,40089億9249万-0.96%14.832.58
07/301,5131,5221,4981,512+0.8%3,00087億5508万-3.63%14.432.51
07/271,5141,5261,4951,500-1.25%6,40086億8560万-4.58%14.322.49
07/261,5311,5311,5101,519-0.98%9,30087億9561万-3.68%14.52.52
07/251,5321,5391,5251,534+0.59%1,90088億8247万-2.97%14.642.55
07/241,5251,5351,5231,525+0.2%2,70088億3036万-3.6%14.562.53
07/231,5801,5801,5201,522-3.67%20,40088億1298万-3.91%14.532.53
07/201,5931,6011,5801,580-0.63%9,70091億4883万-0.32%15.082.62
07/191,5891,6331,5801,590-0.19%9,00092億673万+0.51%15.182.64
07/181,6051,6331,5871,593-0.81%14,90092億2410万+0.89%15.212.65
07/171,6941,7001,6061,606-3.72%26,00092億9938万+1.9%15.332.67
07/131,9391,9501,6371,668+7.54%269,30096億5838万+6.11%15.922.77
07/121,5941,6251,5511,551-1.84%31,70089億8091万-0.89%14.812.58
07/111,5891,6231,5691,580-0.38%15,30091億4883万+1.09%15.082.62
07/101,5751,6001,5751,586+0.7%8,10091億8357万+1.67%15.142.63
07/091,5561,5771,5561,575+1.35%2,00091億1988万+1.16%15.042.62
07/061,5611,5611,5541,554+0.32%1,50089億9828万-0.06%14.842.58