株価チャート

2018/04/05~2018/08/28

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
08/282,7282,7322,6902,695-0.81%1,581,7001兆4348億-2.71%22.374.19
08/272,7202,7552,6902,717-4.53%2,450,0001兆4465億-1.74%22.554.23
08/242,8312,8652,8102,846+0.57%608,1001兆5152億+3.19%23.624.43
08/232,8852,9162,8152,830-2.58%795,9001兆5067億+2.95%23.494.4
08/222,8652,9282,8612,905+3.2%1,255,7001兆5466億+5.94%24.114.52
08/212,7862,8272,7802,815+0.93%660,4001兆4027億+3.04%21.874.1
08/202,7452,8062,7412,789+1.79%641,2001兆3898億+2.16%21.674.06
08/172,7602,7712,7292,740-0.11%357,2001兆3653億+0.51%21.283.99
08/162,7202,7572,6732,743-0.51%779,9001兆3668億+0.85%21.313.99
08/152,7962,8302,7462,757-0.47%590,8001兆3738億+1.66%21.424.01
08/142,7852,8132,7612,770-0.07%610,2001兆3803億+2.52%21.524.03
08/132,8262,8382,7602,772-3.28%761,0001兆3813億+3.13%21.534.04
08/102,8882,9122,8312,866-1.65%745,4001兆4281億+7.3%22.264.17
08/092,8942,9272,8792,914+0.73%668,4001兆4520億+9.92%22.644.24
08/082,9402,9492,8802,893-1.13%624,0001兆4416億+9.87%22.474.21
08/072,8632,9332,8522,926+2.2%931,7001兆4580億+11.81%22.734.26
08/062,8502,9202,8312,863+0.07%774,2001兆4266億+10.16%22.244.17
08/032,9402,9852,8452,861-2.35%1,871,1001兆4256億+10.34%22.224.17
08/022,7702,9782,7682,930+5.78%3,267,5001兆4600億+13.92%22.764.27
08/012,7002,7952,6702,770+7.16%2,975,7001兆3803億+8.54%21.524.03
07/312,5902,6052,5582,585+0.35%950,6001兆2881億+1.73%20.083.76
07/302,6202,6222,5712,576-1.75%772,9001兆2836億+1.54%20.013.75
07/272,5942,6272,5702,622+3.31%1,291,0001兆3065億+3.27%20.373.82
07/262,5302,5592,5232,538+0.4%629,7001兆2647億-0.16%19.723.7
07/252,5872,5942,5162,528-1.29%720,2001兆2597億-0.78%19.643.68
07/242,5582,5782,5502,561+0.04%742,9001兆2761億+0.31%19.893.73
07/232,5782,6102,5532,560-1.54%659,8001兆2756億+0.04%19.893.73
07/202,6002,6382,5922,600-2.4%1,258,4001兆2956億+1.21%20.23.79
07/192,6612,6822,6022,664+0.23%1,222,2001兆3275億+3.26%20.693.88
07/182,7802,7812,6322,658-3.84%1,549,9001兆3245億+2.55%20.653.87
07/172,7182,7792,7102,764+2.56%1,316,0001兆3773億+6.23%21.474.03
07/132,6882,7002,6302,695+4.13%1,773,5001兆3429億+3.38%20.943.92
07/122,5802,6472,5652,588+1.89%1,648,8001兆2896億-1.03%20.13.77
07/112,4892,5462,4602,540+1.11%847,2001兆2657億-3.39%19.733.7
07/102,4382,5372,4252,512+4.36%1,097,8001兆2517億-4.92%19.513.66
07/092,3682,4292,3592,407+2.16%701,4001兆1994億-9.34%18.73.51
07/062,3602,4142,3552,356-0.59%1,112,2001兆1740億-11.96%18.33.43
07/052,4672,4692,3612,370-4.01%1,012,1001兆1810億-12.16%18.413.45
07/042,4502,4812,4402,469-0.24%687,1001兆2303億-9.19%19.183.6
07/032,4902,5322,4212,475-0.6%1,415,9001兆2333億-9.67%19.233.6
07/022,6992,6992,4772,490-7.78%2,629,4001兆2408億-9.75%19.343.63
06/292,7002,7702,6012,700+15.19%5,241,6001兆3454億-2.95%20.973.93
06/282,4002,4242,3402,344-3.78%1,794,0001兆1680億-16.26%18.213.41
06/272,4712,4932,4312,436-2.13%1,155,7001兆2138億-13.95%18.923.55
06/262,4242,4962,4022,489-0.12%1,488,9001兆2403億-13.06%19.333.62
06/252,5442,5442,4852,492-5.07%2,017,0001兆2418億-13.92%19.363.63
06/222,6502,6602,6002,625-2.09%1,693,9001兆3080億-10.35%20.393.82
06/212,6802,7282,6702,681-0.15%764,7001兆3359億-9.27%20.833.9
06/202,6602,6952,6152,685+0.6%1,140,7001兆3379億-9.81%20.863.91
06/192,6902,7642,6612,669-1.62%1,561,9001兆3300億-10.94%20.733.89
06/182,7882,7882,6862,713-3.21%1,565,8001兆3519億-10.14%21.073.95
06/152,8782,8852,8012,803-2.71%1,515,8001兆3967億-7.8%21.774.08
06/142,9442,9452,8782,881-2.37%1,195,6001兆4356億-5.76%22.384.2
06/132,9132,9572,9022,951+1.23%884,1001兆4705億-3.84%22.924.3
06/122,9302,9382,8892,915+0.59%868,2001兆4525億-5.26%22.644.25
06/112,9002,9082,8552,8980%817,2001兆4441億-6.15%22.514.22
06/082,9012,9202,8832,898-0.92%1,135,7001兆4441億-6.43%22.514.22
06/072,9092,9292,8902,925+2.31%1,069,6001兆4575億-5.86%22.724.26
06/062,8612,9372,8352,859+0.92%2,265,5001兆4246億-8.25%22.214.16
06/052,9993,0502,6572,833-4.06%5,278,1001兆4117億-9.49%22.014.13
06/042,9262,9562,8852,953+1.83%1,021,4001兆4715億-6.28%22.944.3
06/012,8922,9262,8602,900+0.14%1,442,0001兆4451億-8.4%22.534.22
05/312,9862,9872,8942,896-3.08%3,548,7001兆4431億-9.16%22.54.22
05/302,9002,9972,8912,988+0.84%1,847,9001兆4889億-6.8%23.214.35
05/293,0553,0602,9242,963-3.01%3,668,0001兆4765億-8.21%23.024.31
05/283,1153,1453,0403,055-2.08%1,255,6001兆5223億-6.03%23.734.45
05/253,1353,1353,1053,120-1.11%991,5001兆5547億-4.53%24.244.54
05/243,2153,2203,1503,155-2.17%937,4001兆5721億-3.84%24.514.59
05/233,2603,2753,2103,225-1.68%900,5001兆6070億-2.04%25.054.7
05/223,3453,3503,2653,280-1.65%878,0001兆6344億-0.61%25.484.78
05/213,2803,3353,2603,335+1.06%918,5001兆6618億+0.91%25.914.86
05/183,2103,3253,2103,300+2.64%1,851,8001兆6444億-0.24%25.634.81
05/173,2253,2303,1953,215+0.47%599,4001兆6020億-2.9%24.974.68
05/163,2053,2203,1903,200-0.78%682,7001兆5946億-3.44%24.864.66
05/153,2103,2603,2103,225+0.16%1,078,1001兆6070億-2.66%25.054.7
05/143,2303,2303,1853,220-0.16%821,5001兆6045億-2.78%25.014.69
05/113,2003,2403,1953,225+1.42%946,5001兆6070億-2.6%25.054.7
05/103,1803,2353,1653,180+0.63%1,100,6001兆5846億-3.93%24.74.63
05/093,1953,1953,1503,160-0.63%772,9001兆5746億-4.59%24.554.6
05/083,1403,1903,1353,180+1.11%846,4001兆5846億-4.01%24.74.63
05/073,1503,1653,1403,1450%629,5001兆5672億-5.04%24.434.58
05/023,1353,1953,1253,1450%1,093,1001兆5672億-5.07%24.434.58
05/013,2153,2203,1403,145-2.18%1,702,7001兆5672億-5.19%24.434.58
04/273,3853,3903,2153,215-3.74%2,964,1001兆6020億-3.16%24.974.68
04/263,3353,3403,2653,3400%4,897,8001兆6643億+0.57%25.954.86
04/253,3803,3953,3353,340-3.05%1,934,6001兆6643億+0.48%25.954.86
04/243,4153,4603,3853,445+2.99%2,395,5001兆7167億+3.48%26.765.02
04/233,5003,5053,3403,345-5.64%2,435,9001兆6668億+0.48%25.984.87
04/203,5303,5703,5053,545+0.42%934,9001兆7665億+6.3%27.545.16
04/193,5003,5603,5003,530+1.29%944,9001兆7590億+5.88%27.425.14
04/183,4453,5003,4453,485+1.31%860,9001兆7366億+4.59%27.075.08
04/173,4353,4653,4153,440+0.29%808,1001兆7142億+3.18%26.725.01
04/163,4253,4503,4003,430-0.15%733,9001兆7092億+2.76%26.645
04/133,4053,4503,4003,435+1.33%848,7001兆7117億+2.78%26.685
04/123,3853,4203,3253,390-0.73%956,0001兆6892億+1.38%26.334.94
04/113,4003,4453,3553,415+1.04%1,170,2001兆7017億+2.09%26.534.97
04/103,3103,4003,2803,380+2.42%1,720,6001兆6843億+0.93%26.264.92
04/093,1603,3153,1553,300+4.1%1,673,8001兆6444億-1.7%25.634.81
04/063,2003,2353,1703,170-0.94%1,003,5001兆5796億-5.85%24.624.62
04/053,2053,2203,1853,200+0.31%887,0001兆5946億-5.52%24.864.66