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
12/2815,51015,62015,34015,520-0.39%108,1001兆4390億-2.74%26.583.16
12/2714,87015,65014,86015,580+7.01%198,7001兆4445億-2.41%26.683.17
12/2614,60014,84014,39014,5600%133,1001兆3500億-8.83%24.942.97
12/2515,25015,33014,40014,560-5.08%203,8001兆3500億-9.06%24.942.97
12/2115,94016,02015,25015,340-4.54%345,6001兆4223億-4.49%26.273.13
12/2016,22016,56015,99016,070-0.99%249,1001兆4900億+0.04%27.523.27
12/1916,19016,35016,07016,230+0.31%214,2001兆5048億+1.18%27.83.31
12/1816,09016,30016,00016,180-0.37%326,5001兆5002億+1.1%27.713.3
12/1715,99016,28015,99016,240+0.68%131,3001兆5057億+1.68%27.813.31
12/1416,30016,39016,08016,130-0.98%241,3001兆4955億+1.27%27.633.29
12/1316,25016,43016,25016,290+1.12%216,6001兆5104億+2.56%27.93.32
12/1216,04016,28016,00016,110+0.69%247,9001兆4937億+1.79%27.593.28
12/1116,06016,14015,96016,0000%176,2001兆4835億+1.38%27.43.26
12/1015,91016,08015,90016,000-1.36%128,7001兆4835億+1.64%27.43.26
12/0716,11016,39016,08016,220+1.38%178,2001兆5039億+3.19%27.783.31
12/0616,14016,20015,96016,000-1.48%173,3001兆4835億+2.01%27.43.26
12/0516,10016,37016,03016,240-1.16%143,9001兆5057億+3.7%27.813.31
12/0416,84016,86016,43016,430-2.26%200,7001兆5233億+5.15%28.143.35
12/0316,57016,86016,51016,810+1.39%166,3001兆5586億+7.8%28.793.43
11/3016,38016,62016,30016,580+1.66%407,0001兆5372億+6.73%28.43.38
11/2916,50016,50016,18016,310+1.49%246,0001兆5122億+5.37%27.933.32
11/2816,00016,09015,93016,070+1.01%130,3001兆4900億+4.11%27.523.27
11/2715,99015,99015,78015,910+0.57%108,3001兆4751億+3.26%27.253.24
11/2615,86015,93015,68015,820+0.64%130,5001兆4668億+2.75%27.13.22
11/2215,68015,73015,53015,720+0.13%125,6001兆4575億+2.08%26.923.2
11/2115,58015,95015,58015,700-0.13%195,9001兆4557億+1.9%26.893.2
11/2015,56016,01015,50015,720+0.96%258,9001兆4575億+1.96%26.923.2
11/1915,84015,90015,55015,570-1.7%151,2001兆4436億+0.97%26.673.17
11/1615,42015,88015,41015,840+2.99%225,2001兆4686億+2.66%27.133.23
11/1515,40015,48015,25015,380-0.77%151,7001兆4260億-0.35%26.343.13
11/1415,39015,62015,39015,500+1.11%174,3001兆4371億+0.2%26.553.16
11/1315,16015,37015,01015,330-0.26%225,6001兆4213億-1.3%26.263.12
11/1215,13015,44015,10015,370+1.52%157,9001兆4251億-1.48%26.323.13
11/0915,11015,22014,98015,140+0.6%207,7001兆4037億-3.43%25.933.08
11/0814,99015,07014,78015,050+1.48%237,3001兆3954億-4.52%25.783.07
11/0715,07015,11014,75014,830-1.2%185,9001兆3750億-6.49%25.43.02
11/0614,99015,07014,90015,010+0.07%176,9001兆3917億-6.04%25.713.06
11/0515,25015,31014,86015,000-2.79%235,5001兆3908億-6.76%25.693.06
11/0215,45015,51015,25015,430+0.65%242,2001兆4306億-4.86%26.433.14
11/0115,45015,57015,29015,330-0.71%162,3001兆4213億-6.15%26.263.12
10/3115,36015,47015,18015,440+0.52%247,2001兆4315億-6.2%26.443.15
10/3015,41015,52015,28015,360-1.54%415,7001兆4241億-7.38%26.313.13
10/2915,44015,87015,44015,600+1.5%427,3001兆4464億-6.6%26.723.18
10/2615,23015,50014,97015,370+1.32%389,2001兆4251億-8.62%26.323.13
10/2515,03015,40015,01015,170-0.26%418,1001兆4065億-10.49%25.983.09
10/2415,17015,28014,93015,210-1.04%610,4001兆4102億-10.94%26.053.1
10/2315,66015,76015,35015,370-1.85%260,3001兆4251億-10.53%26.323.13
10/2215,69015,76015,52015,660-1.32%233,1001兆4519億-9.35%26.823.19
10/1915,94015,98015,77015,870-0.44%158,9001兆4714億-8.54%27.183.23
10/1815,87015,97015,76015,940-0.13%218,8001兆4779億-8.44%27.33.25
10/1715,93016,04015,75015,960+1.27%213,0001兆4798億-8.57%27.343.25
10/1615,70015,93015,47015,760-0.32%284,7001兆4612億-9.94%26.993.21
10/1515,90015,96015,77015,810-1%211,8001兆4659億-9.89%27.083.22
10/1216,15016,27015,93015,970-1.66%234,0001兆4807億-9.2%27.353.25
10/1116,59016,77016,16016,240-4.97%317,5001兆5057億-7.85%27.813.31
10/1017,13017,23016,95017,090+0.29%167,3001兆5845億-3.2%29.273.48
10/0917,27017,38016,95017,040-1.33%220,9001兆5799億-3.49%29.183.47
10/0517,27017,44017,22017,270-0.12%244,1001兆6012億-2.16%29.583.52
10/0417,61017,67017,20017,290-1.14%239,4001兆6031億-2%29.613.52
10/0317,63017,83017,45017,490-1.19%197,3001兆6216億-0.83%29.963.56
10/0217,56017,85017,26017,700-0.56%296,0001兆6411億+0.43%30.323.61
10/0118,11018,13017,77017,800-2.79%265,4001兆6504億+1.16%30.493.63
09/2818,43018,44018,19018,310+0.05%201,7001兆6977億+4.26%31.363.73
09/2718,57018,60018,30018,300-1.08%180,1001兆6967億+4.51%31.343.73
09/2618,49018,52018,36018,5000%217,7001兆7153億+5.96%31.693.77
09/2518,43018,56018,27018,500+0.82%284,2001兆7153億+6.32%31.693.77
09/2118,59018,59018,22018,350-0.81%263,1001兆7014億+5.87%31.433.74
09/2018,53018,55018,30018,500-0.43%179,9001兆7153億+7.15%31.693.77
09/1918,66018,70018,49018,580+0.65%255,4001兆7227億+8.06%31.823.79
09/1817,81018,56017,77018,460+4.23%340,4001兆7116億+7.88%31.623.76
09/1417,80017,88017,59017,710-0.51%302,1001兆6420億+4.02%30.333.61
09/1317,72017,88017,57017,800+1.37%204,3001兆6504億+4.85%30.493.63
09/1217,38017,58017,35017,560+1.5%170,7001兆6281億+3.78%30.083.58
09/1117,10017,37017,06017,300+1.11%218,1001兆6040億+2.51%29.633.53
09/1017,01017,21017,00017,110+0.23%161,7001兆5864億+1.6%29.33.49
09/0716,88017,10016,82017,070+1.19%211,2001兆5827億+1.58%29.243.48
09/0616,94016,97016,79016,870-0.06%170,9001兆5641億+0.61%28.893.44
09/0516,96017,00016,83016,8800%160,3001兆5651億+0.88%28.913.44
09/0416,91016,96016,73016,880-0.76%127,8001兆5651億+0.99%28.913.44
09/0317,25017,26016,99017,010-0.76%155,8001兆5771億+1.98%29.133.47
08/3116,86017,20016,86017,140+1.36%247,3001兆5892億+3%29.363.49
08/3017,00017,10016,81016,910-0.88%251,4001兆5678億+1.84%28.963.45
08/2917,18017,20017,03017,060-0.23%122,7001兆5818億+2.91%29.223.48
08/2817,21017,28017,04017,100-0.52%210,2001兆5855億+3.32%29.293.48
08/2717,15017,21017,01017,190+1.06%164,8001兆5938億+4.01%29.443.5
08/2417,02017,06016,92017,010+0.29%119,5001兆5771億+3.07%29.133.47
08/2316,98017,05016,89016,960-0.35%155,6001兆5725億+2.85%29.053.46
08/2217,06017,15016,98017,020+0.12%200,7001兆5780億+3.32%29.153.47
08/2116,90017,07016,90017,000-0.35%217,8001兆5762億+3.37%29.123.46
08/2016,72017,09016,70017,060+1.55%215,7001兆5818億+3.94%29.223.48
08/1716,66016,84016,66016,800+0.84%130,9001兆5576億+2.6%28.773.42
08/1616,50016,69016,26016,660-0.36%223,4001兆5447億+1.95%28.533.39
08/1516,55016,72016,49016,720+1.33%181,8001兆5502億+2.51%28.643.41
08/1416,40016,51016,33016,500+1.1%173,6001兆5298億+1.33%28.263.36
08/1316,47016,51016,29016,320-0.91%192,4001兆5131億+0.32%27.953.33
08/1016,54016,63016,39016,470+0.24%176,4001兆5270億+1.37%28.213.36
08/0916,37016,49016,34016,430-0.12%107,2001兆5233億+1.31%28.143.35
08/0816,50016,72016,44016,450+0.37%220,2001兆5252億+1.55%28.173.35
08/0716,20016,41016,19016,390+1.24%147,4001兆5196億+1.26%28.073.34
08/0616,18016,28016,03016,190+0.06%230,4001兆5011億+0.12%27.733.3