株価チャート

2018/07/12~2018/12/05

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
12/051,1931,2151,1891,206-0.9%4,646,9001兆7635億-3.13%17.40.56
12/041,2501,2631,2171,217-1.54%5,295,2001兆7796億-2.48%17.560.56
12/031,2101,2491,1971,236+2.57%7,104,1001兆8074億-1.36%17.830.57
11/301,1901,2121,1871,205+2.99%6,818,5001兆7620億-4.06%17.380.56
11/291,1891,1981,1691,170-1.43%4,934,4001兆7109億-7.22%16.880.54
11/281,1981,2031,1741,187+0.34%6,246,9001兆7357億-6.31%17.120.55
11/271,1841,1931,1651,183+2.16%7,718,2001兆7299億-7.22%17.070.55
11/261,1331,1591,1331,158-2.44%7,270,6001兆6933億-9.81%16.710.53
11/221,2201,2251,1801,187-2.55%7,391,9001兆7357億-8.27%17.120.55
11/211,2011,2291,2001,218-3.26%4,720,6001兆7811億-6.52%17.570.56
11/201,2811,2821,2541,259-2.55%5,268,1001兆8410億-4.04%18.160.58
11/191,2801,2981,2731,292+2.22%4,867,0001兆8893億-2.05%18.640.6
11/161,2381,2701,2381,264+2.85%6,769,8001兆8483億-4.39%18.240.58
11/151,2451,2481,2231,229-0.73%5,374,3001兆7971億-7.32%17.730.57
11/141,2301,2421,2081,238-1.82%5,031,3001兆8103億-6.99%17.860.57
11/131,2551,2691,2441,261-3%5,026,9001兆8439億-5.75%18.190.58
11/121,2861,3031,2851,300+1.01%5,077,4001兆9010億-3.2%18.760.6
11/091,3201,3281,2811,287-3.88%5,488,2001兆8820億-4.53%18.570.59
11/081,2991,3531,2971,339+6.27%6,885,1001兆9580億-1.18%19.320.62
11/071,2851,2951,2521,260-2.4%5,670,1001兆8425億-7.28%18.180.58
11/061,2881,2991,2731,291+1.73%5,254,7001兆8878億-5.56%18.630.6
11/051,2691,2861,2641,269-1.17%4,914,2001兆8556億-7.57%18.310.59
11/021,2761,2901,2511,284-0.47%7,031,7001兆8776億-6.89%18.520.59
11/011,3041,3071,2731,290-0.77%4,945,3001兆8863億-6.79%18.610.59
10/311,2871,3001,2761,300+1.33%8,070,7001兆9010億-6.47%18.760.6
10/301,2861,3001,2831,283-3.24%7,362,0001兆8761億-7.96%18.510.59
10/291,3341,3351,3191,326+0.38%3,956,8001兆9390億-5.15%19.130.61
10/261,3291,3351,3071,321+0.15%7,361,4001兆9317億-5.64%19.060.61
10/251,3091,3311,3041,319-1.12%5,647,7001兆9288億-5.92%19.030.61
10/241,3331,3501,3241,334-3.26%7,611,9001兆9507億-4.92%19.250.62
10/231,4151,4161,3741,379-3.16%5,447,5002兆165億-1.71%19.890.64
10/221,4141,4371,4091,424+1.35%5,573,0002兆823億+1.71%20.540.66
10/191,4001,4081,3921,4050%4,523,0002兆545億+0.79%20.270.65
10/181,4381,4381,4001,405-2.29%6,339,9002兆545億+1.3%20.270.65
10/171,4501,4561,4301,438+0.28%7,750,6002兆1028億+4.2%20.750.66
10/161,4111,4431,4021,434+3.84%10,572,0002兆969億+4.67%20.690.66
10/151,3301,3931,3301,381+2.52%6,927,5002兆194億+1.4%19.920.64
10/121,3371,3541,3261,347-0.37%5,614,8001兆9697億-0.59%19.430.62
10/111,3501,3791,3401,352-5.32%8,570,2001兆9770億+0.3%19.510.62
10/101,4111,4421,4081,428+2.73%5,120,0002兆881億+6.41%20.60.66
10/091,4061,4111,3811,390-2.52%7,375,2002兆326億+4.2%20.050.64
10/051,4061,4401,4011,426-1.72%5,719,0002兆852億+7.46%20.570.66
10/041,4701,4771,4441,451+0.48%4,089,6002兆1218億+10.01%20.930.67
10/031,4491,4721,4441,444-1.16%4,025,5002兆1115億+10.31%20.830.67
10/021,4601,4771,4511,461+1.67%6,367,3002兆1364億+12.47%21.080.67
10/011,4151,4531,4091,437+1.41%4,873,1002兆1013億+11.48%20.730.66
09/281,4191,4401,4161,4170%5,070,7002兆721億+10.79%20.440.65
09/271,3991,4291,3961,417-0.42%5,225,1002兆721億+11.49%20.440.65
09/261,4011,4241,3971,423+1.35%4,102,3002兆808億+12.67%20.530.66
09/251,4031,4081,3871,404+0.93%4,978,7002兆531億+11.96%20.260.65
09/211,3691,4031,3651,391+1.61%7,580,1002兆340億+11.73%20.070.64
09/201,3821,3871,3681,369-0.36%4,675,0002兆19億+10.67%19.750.63
09/191,3701,3861,3641,374+1.78%5,133,2002兆92億+11.8%19.820.63
09/181,3211,3551,3161,350+2.2%5,160,6001兆9741億+10.57%19.480.62
09/141,3141,3261,3091,321+0.53%7,183,1001兆9317億+8.9%19.060.61
09/131,2851,3241,2851,314+3.71%6,508,4001兆9214億+8.77%18.960.61
09/121,2741,2771,2571,267+2.26%5,372,9001兆8527億+5.23%18.280.58
09/111,2141,2401,2071,239+1.31%3,614,5001兆8118億+2.99%17.880.57
09/101,2021,2261,1991,223+1.75%3,583,6001兆7884億+1.58%17.640.56
09/071,1991,2111,1871,202-1.56%4,493,6001兆7577億-0.17%17.340.55
09/061,2241,2371,2211,221+1.16%5,953,9001兆7854億+1.33%17.620.56
09/051,1801,2161,1751,207+1.94%4,989,4001兆7650億+0.17%17.410.56
09/041,1931,1951,1831,184-1.25%3,067,0001兆7313億-1.91%17.080.55
09/031,2001,2061,1921,199-1.32%2,354,4001兆7533億-0.83%17.30.55
08/311,2201,2221,2141,215-0.9%3,765,6001兆7767億+0.41%17.530.56
08/301,2271,2341,2221,226+1.49%4,442,0001兆7928億+1.41%17.690.57
08/291,1971,2111,1941,208+0.67%2,392,7001兆7664億0%17.430.56
08/281,1911,2081,1841,200-0.5%4,176,4001兆7547億-0.5%17.310.55
08/271,2031,2101,1951,206-0.25%2,855,9001兆7635億+0.08%17.40.56
08/241,2001,2201,1991,209+0.75%3,188,1001兆7679億+0.5%17.440.56
08/231,2141,2161,1981,200-0.99%3,376,3001兆7547億-0.08%17.310.55
08/221,2001,2121,1911,212+0.92%3,094,6001兆7723億+1%17.490.56
08/211,2061,2151,1971,201-0.17%3,998,4001兆7562億+0.42%17.330.55
08/201,2021,2101,1971,203+0.59%3,799,2001兆7591億+0.75%17.360.55
08/171,1901,2001,1851,196+1.7%4,061,2001兆7489億+0.34%17.250.55
08/161,1291,1801,1251,176+0.17%7,771,9001兆7196億-1.18%16.970.54
08/151,1921,2101,1711,174+0.26%6,196,8001兆7167億-1.34%16.940.54
08/141,1491,1741,1421,171+1.65%3,821,4001兆7123億-1.6%16.890.54
08/131,1781,1841,1491,152-2.87%5,179,8001兆6845億-3.19%16.620.53
08/101,2351,2361,1811,186-3.97%9,441,7001兆7343億-0.42%17.110.55
08/091,2171,2481,2121,235-0.32%4,387,3001兆8059億+3.87%17.820.57
08/081,2601,2611,2311,239-0.96%4,297,2001兆8118億+4.38%17.880.57
08/071,2321,2531,2301,251+1.87%3,306,2001兆8293億+5.75%18.050.58
08/061,2181,2321,2151,228-0.08%2,795,8001兆7957億+4.24%17.720.57
08/031,2421,2451,2231,229+0.33%3,360,3001兆7971億+4.6%17.730.57
08/021,2441,2441,2211,225-2%4,972,5001兆7913億+4.52%17.670.56
08/011,2231,2541,2141,250+1.54%5,621,3001兆8279億+7.02%18.030.58
07/311,2471,2541,2231,231+0.82%6,735,3001兆8001億+5.85%17.760.57
07/301,2041,2261,2001,221+1.08%4,378,7001兆7854億+5.35%17.620.56
07/271,2011,2221,1991,208+1.43%5,199,9001兆7664億+4.68%17.430.56
07/261,1891,1991,1861,191+2.06%4,145,0001兆7416億+3.48%17.180.55
07/251,1701,1811,1631,167-0.17%3,882,8001兆7065億+1.66%16.840.54
07/241,1701,1731,1661,169+0.6%3,296,1001兆7094億+1.92%16.870.54
07/231,1561,1661,1521,162+0.26%3,108,4001兆6992億+1.31%16.760.54
07/201,1641,1651,1501,159+0.17%4,416,1001兆6948億+1.05%16.720.53
07/191,1441,1711,1441,157+3.3%5,861,9001兆6919億+0.87%16.690.53
07/181,1361,1481,1111,120-1.84%8,995,8001兆6378億-2.44%16.160.52
07/171,1341,1481,1281,141-1.38%5,964,2001兆6685億-0.87%16.460.53
07/131,1431,1641,1401,157+0.7%4,684,7001兆6919億+0.26%16.690.53
07/121,1611,1621,1291,149-2.87%6,351,0001兆6802億-0.61%16.580.53