株価チャート

2018/08/06～2018/12/28

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
12/282,5732,6232,5612,617+0.42%5,618,3005兆2340億-6.1%12.051.77
12/272,5622,6152,5362,606+3.74%9,224,5005兆2120億-6.76%121.76
12/262,5282,5572,4812,512-2.9%9,382,5005兆240億-10.41%11.561.7
12/252,5952,6332,5712,587-3.54%14,377,4005兆1740億-8.16%11.911.75
12/212,7402,7402,6812,682-2.76%15,092,9005兆3640億-5.1%12.351.81
12/202,8012,8062,7512,758-1.85%12,378,5005兆5160億-2.61%12.71.86
12/192,8312,8332,8032,810-0.74%7,639,7005兆6200億-0.85%12.931.9
12/182,8512,8622,8312,831-1.39%6,794,7005兆6620億-0.14%13.031.91
12/172,8612,8732,8462,871+0.42%4,660,9005兆7420億+1.2%13.221.94
12/142,8632,8882,8582,859-0.69%6,726,9005兆7180億+0.81%13.161.93
12/132,8572,8842,8532,879+0.88%4,750,1005兆7580億+1.55%13.251.94
12/122,8312,8642,8262,854+1.39%6,327,6005兆7080億+0.78%13.141.93
12/112,8162,8312,8072,815+0.39%5,150,9005兆6300億-0.6%12.961.9
12/102,8162,8202,8012,804-1.72%8,791,2005兆6080億-1.02%12.911.89
12/072,8302,8562,8162,853+1.21%7,311,3005兆7060億+0.6%13.131.93
12/062,8522,8592,8142,819-1.47%8,713,1005兆6380億-0.6%12.981.9
12/052,8262,8722,8212,861+0.74%5,136,9005兆7220億+0.74%13.171.93
12/042,8732,8742,8392,840-0.77%5,679,3005兆6800億-0.07%13.071.92
12/032,8452,8762,8392,862+1.35%6,967,3005兆7240億+0.6%13.171.93
11/302,8472,8482,8222,824-0.21%7,068,8005兆6480億-0.81%131.91
11/292,8362,8482,8282,830-0.25%4,624,4005兆6600億-0.7%13.031.91
11/282,8362,8452,8232,837+0.67%5,014,8005兆6740億-0.63%13.061.91
11/272,8202,8272,8172,818-0.04%4,703,5005兆6360億-1.33%12.971.9
11/262,8412,8522,8162,819-0.67%5,500,8005兆6380億-1.5%12.981.9
11/222,8062,8392,8042,838+0.78%3,907,3005兆6760億-1.01%13.061.92
11/212,8172,8322,8042,816-0.46%4,317,7005兆6320億-1.95%12.961.9
11/202,8162,8332,8092,829+0.32%3,836,7005兆6580億-1.63%13.021.91
11/192,8092,8232,8062,820+0.07%3,465,4005兆6400億-2.02%12.981.9
11/162,8152,8292,8112,818-0.18%4,030,7005兆6360億-2.12%12.971.9
11/152,8192,8292,8002,823-0.18%6,691,6005兆6460億-2.01%12.991.91
11/142,8352,8512,8282,828-0.21%3,786,4005兆6560億-1.94%13.021.91
11/132,8432,8522,8202,834-1.29%6,001,8005兆6680億-1.9%13.051.91
11/122,8492,8812,8482,871+0.81%4,506,1005兆7420億-0.73%13.221.94
11/092,8502,8682,8412,848+0.04%5,296,3005兆6960億-1.62%13.111.92
11/082,8292,8512,8152,847+1.64%6,519,1005兆6940億-1.79%13.111.92
11/072,8422,8492,8002,801-1.58%12,145,8005兆6020億-3.55%12.891.89
11/062,8472,8622,8352,846-0.11%6,071,8005兆6920億-2.27%13.11.92
11/052,8712,8762,8492,849-0.59%7,379,2005兆6980億-2.26%13.111.92
11/022,8872,8942,8572,866+0.14%6,645,4005兆7320億-1.85%13.191.93
11/012,9002,9102,8622,862-1.55%9,100,3005兆7240億-2.09%13.171.93
10/312,9192,9252,8972,907-0.58%6,744,3005兆8140億-0.65%13.381.96
10/302,8972,9442,8962,924+0.79%5,543,8005兆8480億-0.14%13.461.97
10/292,9082,9252,9012,901-0.24%3,150,3005兆8020億-0.92%13.351.96
10/262,9102,9262,8922,908-0.1%4,730,1005兆8160億-0.75%13.391.96
10/252,8932,9432,8922,911-1.09%5,617,6005兆8220億-0.75%13.41.96
10/242,8952,9482,8912,943+2.05%5,976,2005兆8860億+0.24%13.551.99
10/232,9252,9262,8842,884-2.4%6,117,4005兆7680億-1.8%13.281.95
10/222,9362,9642,9332,955+0.65%4,759,8005兆9100億+0.48%13.61.99
10/192,9552,9552,9232,936-0.84%5,983,8005兆8720億-0.17%13.511.98
10/182,9242,9672,9182,961+1.44%4,947,9005兆9220億+0.71%13.632
10/172,9002,9192,8842,919+1.39%4,734,9005兆8380億-0.58%13.441.97
10/162,8582,8862,8502,879+1.02%5,576,6005兆7580億-1.87%13.251.94
10/152,8732,8762,8502,850-0.7%6,405,7005兆7000億-2.86%13.121.92
10/122,8802,8912,8682,870-0.69%9,402,1005兆7400億-2.28%13.211.94
10/112,9142,9142,8902,890-2.1%11,148,3005兆7800億-1.67%13.31.95
10/102,9292,9742,9222,952+1.17%5,677,8005兆9040億+0.44%13.591.99
10/092,9402,9482,9072,918-0.78%6,311,0005兆8360億-0.68%13.431.97
10/052,9522,9662,9362,941-0.44%4,506,5005兆8820億+0.07%13.541.98
10/042,9892,9942,9522,954-0.51%4,944,4005兆9080億+0.48%13.61.99
10/033,0043,0102,9622,969-0.8%4,208,3005兆9380億+0.95%13.672
10/022,9502,9972,9412,993+1.77%6,142,7005兆9860億+1.73%13.782.02
10/012,9322,9592,9262,941-0.84%4,873,9005兆8820億-0.07%13.541.98
09/282,9642,9852,9552,966+1.26%5,251,2005兆9320億+0.71%13.652
09/272,9702,9832,9282,929-1.05%5,499,5005兆8580億-0.61%13.481.98
09/262,9562,9642,9342,960+0.27%5,513,8005兆9200億+0.27%13.632
09/252,9232,9552,9072,952+0.75%7,060,9005兆9040億-0.14%13.591.99
09/212,9232,9382,9082,930+0.1%8,822,7005兆8600億-1.08%13.491.98
09/202,9902,9902,9162,927-2.11%7,005,2005兆8540億-1.41%13.471.98
09/192,9993,0002,9822,9900%4,630,6005兆9800億+0.54%13.762.02
09/182,9622,9922,9522,990+0.88%4,619,9005兆9800億+0.47%13.762.02
09/143,0053,0052,9552,964-0.8%6,238,5005兆9280億-0.4%13.642
09/132,9802,9942,9682,988+1.49%5,821,3005兆9760億+0.27%13.752.02
09/122,9442,9512,9102,944+0.99%4,519,5005兆8880億-1.34%13.551.99
09/112,8682,9192,8622,915+1.67%5,180,4005兆8300億-2.54%13.421.97
09/102,8602,8762,8502,867+0.03%4,210,7005兆7340億-4.43%13.21.93
09/072,8892,8952,8502,866-0.8%5,844,2005兆7320億-4.72%13.191.93
09/062,9102,9202,8892,889-0.72%5,169,6005兆7780億-4.27%13.31.95
09/052,9292,9372,9082,910-0.34%3,957,4005兆8200億-3.9%13.41.96
09/042,9162,9292,9052,920+0.38%3,866,9005兆8400億-3.85%13.441.97
09/032,9212,9292,9062,909-0.44%3,950,1005兆8180億-4.53%13.391.96
08/312,9362,9412,9212,922-0.58%4,780,7005兆8440億-4.42%13.451.97
08/302,9822,9822,9372,939-1.11%7,565,1005兆8780億-4.14%13.531.98
08/292,9782,9902,9542,972-0.2%4,377,5005兆9440億-3.26%13.682.01
08/282,9882,9982,9632,978-0.5%5,331,9005兆9560億-3.09%13.712.01
08/273,0083,0112,9912,993-0.5%3,982,4005兆9860億-2.64%13.782.02
08/243,0413,0453,0083,008+0.03%2,292,5006兆160億-2.18%13.852.03
08/233,0253,0463,0053,007-0.33%3,387,2006兆140億-2.18%13.842.03
08/223,0233,0453,0123,017-1.02%2,810,5006兆340億-1.76%13.892.04
08/213,0583,0723,0453,048-0.33%2,418,9006兆960億-0.65%14.032.06
08/203,0803,0943,0563,058-1.13%2,656,5006兆1160億-0.29%14.082.06
08/173,1503,1593,0933,093-0.48%4,076,4006兆1860億+0.95%14.242.09
08/163,0553,1213,0323,108+1.83%7,194,6006兆2160億+1.6%14.312.1
08/153,0013,0532,9853,052+0.69%5,218,3006兆1040億-0.07%14.052.06
08/142,9963,0362,9863,031+1.27%4,953,0006兆620億-0.69%13.952.05
08/133,0443,0442,9812,993-2.32%5,397,0005兆9860億-1.93%13.782.02
08/103,0853,0943,0633,064-0.78%3,251,5006兆1280億+0.36%14.12.07
08/093,1073,1103,0803,088-0.93%2,214,5006兆1760億+1.21%14.212.08
08/083,1333,1483,1113,117-0.83%3,064,5006兆2340億+2.23%14.352.1
08/073,0753,1533,0643,143+1.98%3,490,7006兆2860億+3.22%14.472.12
08/063,1123,1193,0823,082-0.61%2,654,5006兆1640億+1.38%14.192.08