株価チャート

2018/07/27～2018/12/19

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
20194/1, 株式分割 1→4
2018
12/19803818799814+2.04%4,879,6001兆1155億-1.72%136.412.52
12/18808814798798-2.45%5,584,8001兆932億-4.15%133.682.47
12/17809821808818+1.55%3,638,8001兆1206億-2.45%137.042.53
12/14823833803805-2.87%8,799,6001兆1035億-4.39%134.942.49
12/13823831815829+1.69%5,378,4001兆1360億-2.15%138.922.57
12/12804819803815+3.16%7,224,8001兆1172億-4%136.622.52
12/11791793779790+1.28%7,513,2001兆829億-7.49%132.432.45
12/10774780771780-1.27%4,535,6001兆692億-9.41%130.752.41
12/07790799779790+1.44%5,733,2001兆829億-9.09%132.432.45
12/06775785774779-0.16%6,918,8001兆675億-11%130.542.41
12/057697897687800%5,944,0001兆692億-11.56%130.752.41
12/04796804778780-2.19%6,883,6001兆692億-12.06%130.752.41
12/03806808796798-0.16%5,228,8001兆932億-10.69%133.682.47
11/30786806784799-0.62%7,400,8001兆949億-11.15%133.892.47
11/29818826803804-1.38%7,354,0001兆1018億-11.19%134.732.49
11/28835838815815-3.26%6,304,8001兆1172億-10.73%136.622.52
11/27836845823843+2.74%6,357,6001兆1549億-8.32%141.232.61
11/26824831799820-2.09%13,312,8001兆1240億-11.45%137.462.54
11/22845861825838+1.21%9,413,2001兆1480億-10.33%140.392.59
11/21881883794828-8.69%27,714,8001兆1343億-12.15%138.712.56
11/20909914898906-2.82%5,320,4001兆2423億-4.61%151.912.81
11/19915933915933+1.91%2,883,6001兆2783億-2.36%156.312.89
11/16916925909915+0.14%4,180,4001兆2543億-4.59%153.382.83
11/15905915901914-0.27%4,243,6001兆2526億-5.31%153.172.83
11/14925931913916-0.14%6,754,4001兆2560億-5.64%153.592.84
11/13911919900918-2%7,698,8001兆2577億-6.28%153.82.84
11/12920940920936+1.49%6,725,6001兆2834億-5.05%156.942.9
11/09925935908923+0.27%7,616,0001兆2646億-7.1%154.642.86
11/08913925909920+2.51%6,630,8001兆2611億-8%154.222.85
11/07898909873898-4.52%12,382,4001兆2303億-10.96%150.452.78
11/06965971936940-2.08%4,828,0001兆2886億-7.57%157.572.91
11/05963966948960-1.29%5,609,2001兆3160億-6.16%160.922.97
11/02953975948973+3.05%6,829,2001兆3331億-5.49%163.023.01
11/01941949930944+0.13%3,730,0001兆2937億-8.82%158.22.92
10/31934943925943+1.62%4,828,0001兆2920億-9.46%157.992.92
10/30925935914928-0.13%5,710,8001兆2714億-11.41%155.482.87
10/29950954928929-1.85%3,694,4001兆2731億-11.88%155.692.87
10/26953961931946-0.26%6,588,0001兆2971億-10.73%158.622.93
10/25964968944949-4.05%6,327,2001兆3005億-11.08%159.042.94
10/249891,003986989+0.64%5,256,0001兆3554億-7.85%165.743.06
10/23986996978983-2.12%8,623,6001兆3468億-8.69%164.73.04
10/221,0061,0159961,004-1.95%5,512,0001兆3759億-6.97%168.263.11
10/191,0141,0361,0131,024-0.73%4,067,6001兆4034億-5.38%171.613.17
10/181,0411,0461,0301,031-0.96%3,050,8001兆4136億-4.87%172.873.19
10/171,0361,0481,0331,041+1.22%4,477,2001兆4274億-4.12%174.543.22
10/161,0231,0351,0181,029-0.72%4,305,2001兆4102億-5.36%172.453.18
10/151,0411,0441,0331,036-2.01%5,314,8001兆4205億-4.84%173.713.21
10/121,0451,0631,0361,0580%7,887,6001兆4496億-3.16%177.273.27
10/111,0731,0761,0531,058-4.51%8,036,8001兆4496億-3.42%177.273.27
10/101,0991,1191,0941,108+1.14%7,791,6001兆5182億+0.87%185.653.43
10/091,0951,1061,0841,095-1.24%5,494,4001兆5010億-0.27%183.553.39
10/051,1081,1181,0951,109-0.89%5,680,4001兆5199億+0.89%185.863.43
10/041,1111,1291,1101,119+0.34%7,953,6001兆5336億+1.61%187.543.46
10/031,1161,1251,1041,115+0.34%7,569,2001兆5285億+1.27%186.913.45
10/021,1001,1301,0981,111+1.72%7,952,0001兆5233億+0.75%186.283.44
10/011,1061,1061,0851,093-1.47%4,889,6001兆4976億-0.95%183.143.38
09/281,1211,1291,1051,109-0.78%6,170,0001兆5199億+0.43%185.863.43
09/271,1061,1331,1051,118+0.9%5,084,8001兆5319億+1.13%187.333.46
09/261,1051,1151,0931,108+0.68%5,956,8001兆5182億+0.23%185.653.43
09/251,0891,1061,0831,100+1.38%4,930,0001兆5079億-0.54%184.393.4
09/211,0941,0991,0851,085-0.91%6,864,0001兆4873億-1.99%181.883.36
09/201,1141,1161,0941,095-2.12%6,419,2001兆5010億-1.17%183.553.39
09/191,1061,1481,1061,119+2.52%8,901,6001兆5336億+0.88%187.543.46
09/181,0741,1011,0701,091+2.34%6,369,2001兆4959億-1.69%182.933.38
09/141,0651,0731,0611,066+0.35%7,434,0001兆4616億-3.85%178.743.3
09/131,0731,0741,0601,063-1.05%4,444,8001兆4565億-4.37%178.113.29
09/121,0751,0841,0661,074+0.23%5,269,2001兆4719億-3.61%179.993.32
09/111,0651,0761,0541,0710%3,990,8001兆4685億-4.01%179.573.32
09/101,0691,0861,0681,071-0.23%3,191,2001兆4685億-4.18%179.573.32
09/071,0741,0801,0681,074-0.92%4,044,0001兆4719億-4.13%179.993.32
09/061,0901,0991,0801,084-2.03%5,153,6001兆4856億-3.5%181.673.35
09/051,1241,1311,1061,106-1.99%5,006,8001兆5165億-1.67%185.443.42
09/041,1431,1461,1251,129+0.11%3,488,8001兆5473億+0.24%189.213.49
09/031,1261,1351,1251,128-0.33%2,546,0001兆5456億+0.13%1893.49
08/311,1151,1481,1091,131+1.23%5,914,8001兆5507億+0.47%189.633.5
08/301,1501,1551,1151,118-2.4%6,296,0001兆5319億-0.75%187.333.46
08/291,1401,1551,1401,145+0.99%3,820,0001兆5696億+1.69%191.943.54
08/281,1501,1541,1341,134-0.87%3,938,4001兆5542億+0.78%190.053.51
08/271,1341,1461,1341,144+1.33%2,740,8001兆5679億+1.76%191.733.54
08/241,1131,1331,1111,129+1.8%3,817,6001兆5473億+0.51%189.213.49
08/231,1291,1291,1081,109-1.33%3,681,2001兆5199億-1.18%185.863.43
08/221,1261,1301,1201,124+0.11%2,976,4001兆5404億+0.16%188.373.48
08/211,1161,1301,1131,123-0.55%3,198,0001兆5387億+0.13%188.163.47
08/201,1341,1411,1231,129+0.22%3,054,0001兆5473億+0.69%189.213.49
08/171,1241,1331,1191,126+1.12%3,328,8001兆5439億+0.65%188.793.49
08/161,1131,1251,1061,114-1.44%4,375,2001兆5267億-0.2%186.73.45
08/151,1291,1341,1191,130+0.11%3,601,2001兆5490億+1.44%189.423.5
08/141,0931,1311,0891,129+4.03%4,764,0001兆5473億+1.51%189.213.49
08/131,0951,1011,0851,085-2.03%4,293,2001兆4873億-2.16%181.883.36
08/101,1391,1401,1051,108-2.42%6,182,4001兆5182億+0.05%185.653.43
08/091,1201,1431,1161,135+1.45%4,279,2001兆5559億+2.81%190.263.51
08/081,1111,1281,0751,119-0.89%10,677,2001兆5336億+1.7%187.543.46
08/071,1161,1311,1161,129+0.22%4,025,2001兆5473億+2.89%189.213.49
08/061,1281,1311,1241,126-0.55%3,056,0001兆5439億+3.04%188.793.49
08/031,1451,1451,1241,133-1.09%6,233,6001兆5524億+3.9%189.843.51
08/021,1441,1511,1391,145+0.55%5,798,0001兆5696億+5.43%191.943.54
08/011,1381,1491,1301,139+0.66%4,294,0001兆5610億+5.24%190.893.52
07/311,1251,1351,1231,131+0.56%5,157,6001兆5507億+4.94%189.633.5
07/301,1251,1301,1211,125-0.44%3,122,8001兆5422億+4.75%188.583.48
07/271,1191,1331,1151,130+1.23%3,814,8001兆5489億+5.61%189.413.5