株価チャート

2018/02/26~2018/07/20

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
07/20598603596600-0.33%8,457,6001兆3944億+0.67%7.870.65
07/19602609601602+0.33%13,145,9001兆3991億+0.67%7.90.66
07/18607609600600-1.15%8,298,8001兆3944億0%7.870.65
07/17597613596607+1.34%11,117,1001兆4107億+1%7.960.66
07/13603607598599-0.5%10,467,0001兆3921億-0.5%7.860.65
07/12599604594602+1.52%9,701,7001兆3991億-0.33%7.90.66
07/115865945855930%8,143,2001兆3782億-1.98%7.780.65
07/10598602593593+0.85%8,646,6001兆3782億-2.31%7.780.65
07/09585591581588+1.38%6,802,7001兆3665億-3.45%7.710.64
07/06573584571580+1.75%9,355,5001兆3479億-5.07%7.610.63
07/05571573566570-1.04%7,034,4001兆3247億-6.86%7.480.62
07/04576582576576-0.86%5,275,5001兆3386億-6.19%7.560.63
07/03583584575581-0.17%7,519,8001兆3503億-5.53%7.620.63
07/02589592581582-1.85%5,599,0001兆3526億-5.52%7.630.63
06/29592595584593+1.37%9,252,1001兆3782億-4.05%7.780.65
06/28591595584585-0.51%8,707,0001兆3596億-5.49%7.670.64
06/27586589580588-0.51%7,881,7001兆3665億-5.31%7.710.64
06/26581595580591+0.85%9,817,4001兆3735億-4.98%7.750.64
06/25586589583586+0.51%8,345,9001兆3619億-6.09%7.690.64
06/22582584571583-1.52%18,938,3001兆3549億-6.87%7.650.63
06/21604605589592-3.11%20,078,8001兆3758億-5.88%7.760.64
06/20615615601611-0.65%15,981,7001兆4200億-3.17%8.010.66
06/19623628615615-2.38%13,361,7001兆4293億-2.69%8.070.67
06/18652652628630-3.52%14,361,0001兆4641億-0.47%8.260.69
06/15657659650653-0.61%14,416,4001兆5176億+3.16%8.570.71
06/14641664636657+2.5%19,424,6001兆5269億+3.96%8.620.72
06/13630643626641+1.75%11,677,1001兆4897億+1.75%8.410.7
06/12639639629630-0.63%7,459,0001兆4641億+0.16%8.260.69
06/11629637625634-0.16%8,320,7001兆4734億+0.96%8.320.69
06/08635640634635-0.78%14,790,8001兆4758億+1.28%8.330.69
06/076476506386400%11,120,9001兆4874億+2.24%8.390.7
06/06634642634640+0.79%10,454,7001兆4874億+2.4%8.390.7
06/05639640631635-0.63%8,747,9001兆4758億+1.6%8.330.69
06/04634642623639+2.4%13,531,3001兆4851億+2.4%8.380.7
06/01605629603624+2.8%15,418,3001兆4502億0%8.180.68
05/31611613605607+0.5%19,539,3001兆4107億-2.72%7.960.66
05/30602606599604-1.79%11,362,0001兆4037億-3.21%7.920.66
05/29617619613615-0.81%5,890,1001兆4293億-1.28%8.070.67
05/28620620615620-0.48%5,780,1001兆4409億-0.32%8.130.67
05/256256316206230%10,023,7001兆4479億+0.32%8.170.68
05/24625629619623-1.42%8,998,8001兆4479億+0.65%8.170.68
05/23633638627632-0.78%9,679,7001兆4688億+2.27%8.290.69
05/22637638630637-0.78%10,458,3001兆4804億+3.41%8.360.69
05/21644647641642-0.62%7,062,0001兆4920億+4.56%8.420.7
05/18653655646646-0.46%8,558,9001兆5013億+5.73%8.470.7
05/17646653646649+1.25%10,710,4001兆5083億+6.74%8.510.71
05/16634643632641+0.94%11,722,9001兆4897億+5.95%8.410.7
05/15629640629635+1.93%11,199,1001兆4758億+5.48%8.330.69
05/14625627619623+0.16%6,948,7001兆4479億+4.01%8.170.68
05/11616623614622+0.48%6,227,8001兆4456億+4.36%8.160.68
05/10622625617619+0.65%6,616,2001兆4386億+4.38%8.120.67
05/09610616605615+0.65%8,166,2001兆4293億+4.24%8.070.67
05/08603617603611+0.49%7,589,4001兆4200億+3.91%8.010.66
05/07611612600608-0.16%7,320,2001兆4130億+3.58%7.970.66
05/02615615606609-0.33%5,812,5001兆4153億+4.1%7.990.66
05/01616618606611-1.93%10,618,7001兆4200億+4.62%8.010.66
04/27625627618623-0.64%11,038,2001兆4479億+7.04%8.170.68
04/26630636623627-0.32%9,579,9001兆4572億+8.29%8.220.68
04/25621631620629+0.48%11,063,0001兆4618億+8.82%8.250.68
04/24615628615626+3.13%19,531,6001兆4548億+8.68%8.210.68
04/23594614593607+3.23%19,008,1001兆4107億+5.75%7.960.66
04/20586591583588+0.17%10,119,2001兆3665億+2.62%7.710.64
04/19587593585587+0.34%9,049,2001兆3642億+2.44%7.70.64
04/18582586578585+0.17%9,478,4001兆3596億+2.09%7.670.64
04/17590591584584-1.68%8,837,0001兆3572億+1.92%7.660.64
04/16593599591594+0.34%9,743,9001兆3805億+3.48%7.790.65
04/13582595582592+2.96%15,028,5001兆3758億+3.32%7.760.64
04/12574577570575-0.17%10,356,5001兆3363億+0.35%7.540.63
04/11575584575576+1.05%13,141,5001兆3386億+0.52%7.560.63
04/10565573560570+0.53%10,325,7001兆3247億-0.7%7.480.62
04/09557569556567+1.8%10,506,9001兆3177億-1.22%7.440.62
04/06555559553557-0.18%9,769,1001兆2945億-3.13%7.310.61
04/05551563549558+1.27%14,065,9001兆2968億-3.29%7.320.61
04/04550552544551-0.54%11,384,2001兆2805億-4.84%7.230.6
04/03551555545554-0.72%12,363,0001兆2875億-4.81%7.270.6
04/02562568557558-0.71%6,349,6001兆2968億-4.45%7.320.61
03/30566568559562-0.53%8,764,2001兆3061億-4.26%5.470.62
03/29574576558565-0.7%10,268,1001兆3131億-4.07%5.490.62
03/28562570555569-1.22%11,102,8001兆3224億-3.72%5.530.63
03/27570576567576+1.95%12,164,0001兆3386億-3.03%5.60.63
03/26554565554565+0.18%11,949,0001兆3131億-5.2%5.490.62
03/23570570561564-3.09%12,914,4001兆3108億-5.69%5.480.62
03/22575582570582+0.34%11,885,8001兆3526億-3%5.660.64
03/205765845745800%8,992,5001兆3479億-3.49%5.640.64
03/19580583576580-0.51%8,202,0001兆3479億-3.65%5.640.64
03/16591592582583-0.51%14,378,6001兆3549億-3.48%5.670.64
03/15592594583586-1.18%11,745,4001兆3619億-3.3%5.70.65
03/14589596588593-0.34%9,712,7001兆3782億-2.47%5.770.65
03/13587595584595+0.34%11,040,5001兆3828億-2.3%5.790.66
03/12587595584593+2.6%9,770,0001兆3782億-3.1%5.770.65
03/09588591577578-1.2%17,087,6001兆3433億-6.02%5.620.64
03/085905915815850%9,378,1001兆3596億-5.34%5.690.64
03/07585594584585-0.51%12,847,1001兆3596億-5.8%5.690.64
03/06594601588588+0.34%10,586,2001兆3665億-5.92%5.720.65
03/05582587577586-0.17%13,005,6001兆3619億-6.84%5.70.65
03/02583590582587-1.01%12,785,0001兆3642億-7.12%5.710.65
03/01603603590593-3.1%20,361,3001兆3782億-6.91%5.770.65
02/28621623612612-1.92%11,583,6001兆4223億-4.52%5.950.67
02/27632632619624+0.16%8,317,9001兆4502億-3.26%6.070.69
02/26625627620623+0.32%6,371,1001兆4479億-4.01%6.060.69