株価チャート

2018/07/09～2018/11/30

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
11/30280280273275-2.14%162,90053億2251万+1.85%6.960.4
11/29284284279281+0.36%172,70054億3864万+4.07%7.110.41
11/28283287280280-1.06%344,00054億1928万+3.7%7.080.41
11/27272283271283+5.2%853,00054億7735万+4.81%7.160.41
11/26265274265269+0.37%178,00052億638万-0.37%6.810.39
11/22271271265268-0.74%105,70051億8703万-0.74%6.780.39
11/21261270260270+1.5%100,00052億2574万-0.37%6.830.39
11/20266269264266-1.12%123,60051億4832万-2.21%6.730.39
11/19261270259269+3.86%91,70052億638万-1.47%6.810.39
11/16266267259259-2.26%109,00050億1284万-5.47%6.550.38
11/15266269263265-1.12%145,60051億2896万-3.64%6.70.39
11/14274277268268-1.83%177,10051億8703万-2.9%6.780.39
11/132692742672730%191,40052億8380万-1.44%6.910.4
11/12272274269273-0.36%84,70052億8380万-1.8%6.910.4
11/092732782712740%171,80053億315万-2.84%6.930.4
11/08275280274274+1.11%177,80053億315万-4.2%6.930.4
11/07273279268271-0.37%252,50052億4509万-6.23%6.860.39
11/06276278271272-1.45%103,30052億6445万-7.17%6.880.4
11/052732812702760%163,40053億4186万-7.07%6.980.4
11/02278279270276+1.1%170,50053億4186万-8.31%6.980.4
11/012722822692730%436,50052億8380万-10.2%6.910.4
10/31266275261273+3.8%200,10052億8380万-11.07%6.910.4
10/30248265248263+3.54%246,40050億9025万-15.43%6.650.38
10/292582612472540%302,20049億1606万-19.37%6.430.37
10/26266267248254-3.42%297,20049億1606万-20.38%6.430.37
10/25266270262263-4.71%298,50050億9025万-18.58%6.650.38
10/24278281270276-0.36%167,60053億4186万-15.34%6.980.4
10/23282284275277-2.46%309,10053億6122万-15.81%7.010.4
10/22286292281284-0.7%389,60054億9670万-14.2%7.190.41
10/19287297284286-1.04%927,40055億3541万-14.11%7.240.42
10/18296298287289-2.36%359,40055億9347万-13.99%7.310.42
10/17296300294296+0.68%357,50057億2896万-12.43%7.490.43
10/16289300284294+3.16%466,20056億9025万-13.53%7.440.43
10/15290292283285-0.7%301,50055億1605万-16.42%7.210.42
10/12282290279287+1.77%369,60055億5476万-16.33%7.260.42
10/11280290277282-5.69%680,90054億5799万-18.26%7.130.41
10/10300305296299-0.99%614,20057億8702万-13.58%7.570.44
10/09315319301302-18.6%1,709,00058億4508万-13.22%7.640.44
10/05363374362371+1.09%491,60071億8055万+6%9.390.54
10/04362368358367+1.66%317,40071億313万+5.16%9.290.53
10/03368371361361-1.37%291,10069億8700万+3.74%9.130.53
10/02375376361366-2.14%348,20070億8378万+5.48%9.260.53
10/01365380363374+3.31%440,90072億3861万+8.09%9.460.54
09/28362366361362+0.84%190,40070億636万+4.93%9.160.53
09/27357366357359-1.1%247,00069億4829万+4.66%9.080.52
09/26361369359363+0.83%357,90070億2571万+6.14%9.180.53
09/25355363355360+0.84%214,90069億6765万+5.88%9.110.52
09/21359362354357-0.28%238,90069億959万+5.31%9.030.52
09/20355362349358+2.58%409,00069億2894万+6.23%9.060.52
09/19347353345349+1.45%279,10067億5475万+3.87%8.830.51
09/18345354343344-1.15%236,30066億5798万+2.38%8.70.5
09/14340349338348+2.05%248,80067億3539万+3.88%8.80.51
09/13330345330341+2.71%253,90065億9991万+1.79%8.630.5
09/12348348329332-4.05%471,60064億2572万-0.9%8.40.48
09/11352359342346-2.81%804,10066億9669万+2.98%8.750.5
09/10327374323356+8.87%3,886,50068億9023万+5.95%9.010.52
09/07321328320327+1.24%170,00063億2895万-2.68%8.270.48
09/06330330323323-2.42%121,30062億5153万-4.15%8.170.47
09/05335338330331-1.49%75,70064億637万-2.36%8.370.48
09/04330339330336+1.82%79,70065億314万-1.47%8.50.49
09/03344344328330-4.35%246,20063億8701万-3.51%8.350.48
08/31346349345345-0.86%82,20066億7733万+0.58%8.730.5
08/30352354347348-0.57%81,50067億3539万+0.87%8.80.51
08/29344351343350+2.64%169,80067億7410万+1.16%8.860.51
08/28343346338341+0.89%214,30065億9991万-1.73%8.630.5
08/273403443383380%134,10065億4185万-2.87%8.550.49
08/24337340331338+0.3%145,20065億4185万-3.15%8.550.49
08/23333340328337+3.06%174,90065億2249万-3.71%8.530.49
08/22316328315327+2.51%225,00063億2895万-6.84%8.270.48
08/21324325317319-0.62%102,00061億7411万-9.38%8.070.46
08/20320327319321-1.23%89,70062億1282万-9.07%8.120.47
08/17322326321325+0.93%129,20062億9024万-8.19%8.220.47
08/16324328318322-1.83%130,20062億3217万-9.3%8.150.47
08/15334334326328-2.09%163,40063億4830万-7.61%8.30.48
08/14329337329335+2.13%154,00064億8378万-5.9%8.480.49
08/13342343328328-4.93%236,50063億4830万-8.12%8.30.48
08/10355355341345-1.15%259,20066億7733万-3.36%8.730.5
08/09356358348349-1.69%166,20067億5475万-1.97%8.830.51
08/08349361349355+1.43%194,80068億7088万-0.28%8.980.52
08/07346352342350+0.57%156,00067億7410万-1.69%8.860.51
08/06357361347348-3.6%328,60067億3539万-2.25%8.80.51
08/03369372360361-1.9%216,50069億8700万+1.98%9.130.53
08/02367375365368-0.27%235,50071億2249万+4.55%9.310.54
08/01370370362369+1.65%269,80071億4184万+5.43%9.340.54
07/31374374362363-3.2%257,70070億2571万+4.61%9.180.53
07/30372379366375+0.54%410,50072億5797万+8.7%9.490.55
07/27378380372373-1.58%261,40072億1926万+8.75%9.440.54
07/26379386370379-0.52%534,60073億3539万+11.14%9.590.55
07/25373385369381+3.53%1,065,60073億7410万+12.72%9.640.56
07/24353370353368+4.25%339,60071億2249万+9.85%9.310.54
07/23367367351353-3.81%322,20068億3217万+6.01%8.930.51
07/20360367356367+2.8%525,10071億313万+10.54%9.290.53
07/19355362353357+1.42%544,40069億959万+7.85%9.030.52
07/18352357346352+0.57%362,60068億1281万+6.67%8.910.51
07/17346352343350+0.86%272,00067億7410万+6.38%8.860.51
07/13345350342347+1.46%238,90067億1604万+5.47%8.780.51
07/12338349338342-0.58%337,80066億1927万+4.27%8.650.5
07/11342354335344-0.86%545,80066億5798万+4.88%8.70.5
07/10346349341347+0.87%214,70067億1604万+5.79%8.780.51
07/09338346333344+1.47%276,30066億5798万+5.2%8.70.5