株価チャート

2018/05/11~2018/10/02

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
20244/1, 株式分割 1→5
2018
10/021,3581,3601,3201,324-2.36%6,658,0001兆2835億+8.08%48.84.49
10/011,3681,3761,3561,356+0.3%3,229,0001兆3145億+11.51%49.984.6
09/281,3421,3701,3341,352+1.5%5,474,5001兆3106億+12.2%49.844.59
09/271,3301,3561,3261,332-0.45%3,474,5001兆2912億+11.46%49.14.52
09/261,3241,3401,3181,338+1.21%3,449,5001兆2970億+13.01%49.324.54
09/251,3081,3361,3061,322+0.61%4,613,5001兆2815億+12.7%48.734.49
09/211,3121,3241,2921,314+0.61%7,663,5001兆2738億+13.08%48.434.46
09/201,3261,3261,3001,306-1.51%5,576,5001兆2660億+13.57%48.144.43
09/191,3101,3361,3021,326+2%4,861,5001兆2854億+16.42%48.884.5
09/181,2421,3021,2361,300+4.5%5,373,5001兆2602億+15.45%47.924.41
09/141,2541,2621,2221,244+0.32%8,034,0001兆2059億+11.87%45.854.22
09/131,2501,2661,2261,240-0.48%4,940,5001兆2020億+12.52%45.714.21
09/121,2121,2461,2021,246+2.13%4,952,0001兆2078億+14.1%45.934.23
09/111,1801,2221,1801,220+3.57%5,043,5001兆1826億+12.75%44.974.14
09/101,1721,1781,1561,178+1.9%3,295,0001兆1419億+9.68%43.424
09/071,1441,1601,1381,156+1.4%3,194,0001兆1206億+8.34%42.613.92
09/061,1361,1441,1201,140+0.35%2,974,5001兆1051億+7.34%42.023.87
09/051,1361,1441,1281,1360%2,756,0001兆1012億+7.37%41.873.86
09/041,1301,1381,1141,136+0.53%2,597,5001兆1012億+7.78%41.873.86
09/031,1241,1361,1141,130+1.44%2,115,0001兆954億+7.52%41.653.84
08/311,1081,1181,0981,114-0.89%4,209,0001兆799億+6.3%41.063.78
08/301,1161,1301,1141,124+2.55%3,785,0001兆896億+7.35%41.433.82
08/291,0841,1021,0821,096+0.55%2,840,0001兆624億+4.98%40.43.72
08/281,0981,1021,0881,090-0.73%2,947,5001兆566億+4.51%40.183.7
08/271,0981,1021,0921,098-0.18%2,163,5001兆644億+5.37%40.473.73
08/241,0981,1001,0841,100+0.18%2,971,5001兆663億+5.67%40.553.73
08/231,0981,1041,0921,098+1.29%3,002,0001兆644億+5.48%40.473.73
08/221,0901,0901,0721,084+0.74%2,589,0001兆508億+4.23%39.963.68
08/211,0501,0901,0481,076+1.89%4,298,0001兆430億+3.46%39.663.65
08/201,0401,0601,0361,056+2.13%3,272,0001兆237億+1.44%38.923.58
08/171,0321,0401,0181,034+0.39%2,620,5001兆23億-0.77%38.113.51
08/161,0201,0321,0081,030+0.98%3,478,5009984億9849万-1.25%37.973.5
08/151,0081,0321,0081,020+2.2%2,853,0009888億433万-2.21%37.63.46
08/149931,002989998+3.42%5,355,5009674億7717万-4.31%36.793.39
08/13971977965965-1.93%4,418,5009354億8644万-7.66%35.573.28
08/10998999984984-0.91%4,174,5009539億535万-6.2%36.273.34
08/099971,000989993-0.7%2,473,5009626億3009万-5.52%36.63.37
08/089981,0109961,000-0.79%2,786,5009694億1601万-5.12%36.863.39
08/071,0081,0121,0041,008-0.98%2,601,5009771億7133万-4.55%37.163.42
08/061,0221,0321,0161,018-0.59%2,014,5009868億6549万-3.69%37.523.46
08/031,0301,0301,0061,024-0.19%2,868,5009926億8199万-3.49%37.753.48
08/021,0521,0841,0101,026-2.47%5,799,0009946億2082万-3.66%37.823.48
08/011,0461,0641,0461,052-0.57%2,837,0001兆198億-1.68%38.783.57
07/311,0361,0681,0361,058+0.38%3,293,5001兆256億-1.4%393.59
07/301,0661,0721,0501,054-2.23%2,128,0001兆217億-2.04%38.853.58
07/271,0701,0801,0621,078+1.13%2,228,0001兆450億-0.19%39.743.66
07/261,0761,0761,0561,066-0.56%3,940,0001兆333億-1.48%39.293.62
07/251,0781,0781,0661,072+0.56%1,729,0001兆392億-1.11%39.513.64
07/241,0921,0941,0621,066-0.56%2,885,0001兆333億-1.75%39.293.62
07/231,0761,0761,0601,072-1.11%3,032,0001兆392億-1.29%39.513.64
07/201,0741,0921,0681,084+1.31%2,960,5001兆508億-0.37%39.963.68
07/191,1001,1001,0621,070-2.9%3,145,5001兆372億-1.65%39.443.63
07/181,1081,1121,0941,102+0.18%2,512,0001兆682億+1.19%40.623.74
07/171,0821,1081,0801,100+2.23%2,815,0001兆663億+1.1%40.553.73
07/131,0621,0901,0461,076+1.7%4,474,5001兆430億-1.01%39.663.65
07/121,0421,0661,0401,058+3.52%3,720,5001兆256億-2.67%393.59
07/111,0241,0321,0101,022-0.58%3,038,5009907億4316万-5.89%37.673.47
07/101,0481,0561,0281,028-2.1%3,695,5009965億5965万-5.34%37.893.49
07/091,0461,0661,0441,050-0.38%2,499,5001兆178億-3.4%38.73.56
07/061,0681,0721,0361,054-0.19%3,644,0001兆217億-2.95%38.853.58
07/051,0681,0681,0461,056-0.56%3,682,0001兆237億-2.58%38.923.58
07/041,0341,0701,0301,062+2.71%3,689,0001兆295億-1.94%39.153.61
07/031,0501,0601,0181,034-1.34%5,241,5001兆23億-4.26%38.113.51
07/021,1041,1081,0421,048-6.26%5,326,0001兆159億-2.87%38.633.56
06/291,1341,1341,1121,118-0.36%3,638,5001兆838億+3.81%41.213.8
06/281,1301,1321,1061,122-2.09%8,925,0001兆876億+4.66%41.363.81
06/271,1441,1561,1421,146+0.7%3,113,0001兆1109億+7.5%42.243.89
06/261,1301,1501,1301,138+0.53%3,081,0001兆1031億+7.46%41.953.86
06/251,1421,1441,1221,132-0.35%2,527,0001兆973億+7.5%41.733.84
06/221,1321,1401,1261,136+0.35%2,673,0001兆1012億+8.4%41.873.86
06/211,1241,1381,1061,132+0.89%2,785,5001兆973億+8.64%41.733.84
06/201,1021,1281,1001,122+3.13%4,280,5001兆876億+8.3%41.363.81
06/191,1061,1081,0841,088-2.16%2,949,5001兆547億+5.43%40.13.69
06/181,1101,1201,1021,112+0.36%2,553,0001兆779億+8.07%40.993.77
06/151,1001,1121,0901,108+2.59%4,614,5001兆741億+8.1%40.843.76
06/141,0861,0901,0661,080-1.1%3,354,5001兆469億+5.78%39.813.67
06/131,0901,1061,0881,092+0.18%2,179,5001兆586億+7.37%40.253.71
06/121,0921,1001,0861,090+0.93%3,365,0001兆566億+7.71%40.183.7
06/111,0661,0801,0621,080+2.27%2,879,0001兆469億+7.14%39.813.67
06/081,0561,0601,0461,056+1.93%6,118,5001兆237億+5.18%38.923.58
06/071,0501,0541,0361,036-0.58%3,293,5001兆43億+3.6%38.193.52
06/061,0321,0461,0241,042+0.58%2,639,0001兆101億+4.51%38.413.54
06/051,0401,0421,0261,036+0.78%2,137,5001兆43億+4.23%38.193.52
06/041,0241,0341,0161,028+0.98%2,197,0009965億5965万+4.05%37.893.49
06/011,0241,0381,0121,018-0.97%3,379,0009868億6549万+3.56%37.523.46
05/311,0001,0321,0001,028+3.84%4,584,5009965億5965万+5.01%37.893.49
05/30980993979990-0.8%3,343,5001兆413億+1.75%36.563.37
05/299921,004990998+0.5%1,915,0001兆498億+2.89%36.863.39
05/281,0001,0069909930%1,395,5001兆445億+2.8%36.673.38
05/25978996974993+1.85%1,972,5001兆445億+3.33%36.673.38
05/24982987966975-0.71%2,983,0001兆256億+1.99%36.013.32
05/23984992971982-0.41%3,631,0001兆329億+3.15%36.273.34
05/22985990976986-0.5%2,604,0001兆371億+4.12%36.413.35
05/219841,006982991+0.61%2,409,0001兆424億+5.2%36.63.37
05/181,0081,008982985-1.7%3,331,5001兆361億+5.12%36.383.35
05/171,0021,0109981,002+0.2%2,471,0001兆540億+7.4%373.41
05/161,0161,0209941,000-1.38%3,208,0001兆519億+7.64%36.933.4
05/151,0201,0261,0121,014-0.39%1,764,0001兆666億+9.74%37.453.45
05/141,0001,0241,0001,018+1.6%2,819,0001兆708億+10.77%37.63.46
05/119801,0069761,002+1.73%3,356,5001兆540億+9.87%373.41