株価チャート

2018/04/18~2018/09/10

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
09/10601608598606+1%9,800,3001兆4084億-1.78%7.950.66
09/07601603595600-0.66%12,046,0001兆3944億-2.91%7.870.65
09/066046076016040%8,792,0001兆4037億-2.42%7.920.66
09/05614615604604-1.47%11,934,1001兆4037億-2.58%7.920.66
09/04618619612613-1.29%7,670,0001兆4246億-1.29%8.040.67
09/03625631619621-1.43%8,238,0001兆4432億-0.16%8.150.68
08/31631632628630-1.56%11,125,2001兆4641億+0.96%8.260.69
08/30644647637640-0.62%6,712,4001兆4874億+2.4%8.390.7
08/29637647636644+1.58%10,013,0001兆4967億+2.88%8.450.7
08/286396456346340%6,939,2001兆4734億+1.28%8.320.69
08/27628636624634+1.44%7,674,1001兆4734億+1.28%8.320.69
08/24625629623625+0.64%6,859,8001兆4525億-0.32%8.20.68
08/23621625618621-0.48%8,595,2001兆4432億-0.8%8.150.68
08/22613629613624+1.96%12,385,3001兆4502億-0.16%8.180.68
08/21610616609612-0.33%6,596,6001兆4223億-1.92%8.030.67
08/20613616610614-0.81%6,770,3001兆4270億-1.6%8.050.67
08/17607624607619+1.98%9,426,1001兆4386億-0.64%8.120.67
08/16598608592607+0.5%8,136,2001兆4107億-2.57%7.960.66
08/15611612600604+0.17%7,367,8001兆4037億-2.89%7.920.66
08/14605608600603-0.33%8,495,1001兆4014億-3.05%7.910.66
08/13607609601605-1.63%11,171,3001兆4060億-2.58%7.940.66
08/10619621612615-0.32%8,268,7001兆4293億-0.81%8.070.67
08/09615621615617-1.28%7,213,3001兆4339億-0.16%8.090.67
08/08617626616625+1.63%9,288,9001兆4525億+1.3%8.20.68
08/07625625612615-0.16%9,333,5001兆4293億0%8.070.67
08/06612622610616-0.32%11,134,6001兆4316億+0.49%8.080.67
08/03637640617618-3.29%15,725,6001兆4363億+0.82%8.110.67
08/02643654636639+0.47%22,679,5001兆4851億+4.58%8.380.7
08/016416446186360%31,458,4001兆4781億+4.43%8.340.69
07/31672675636636-4.65%31,397,6001兆4781億+4.78%8.340.69
07/30661669660667+1.68%17,183,5001兆5501億+10.25%8.750.73
07/27655661655656-0.46%12,928,8001兆5246億+8.97%8.60.71
07/26650663649659+1.38%14,925,2001兆5315億+10.02%8.640.72
07/25647656645650+0.78%12,655,2001兆5106億+8.7%8.530.71
07/24650664641645+0.62%22,460,9001兆4990億+8.22%8.460.7
07/23630643629641+6.83%28,256,3001兆4897億+7.55%8.410.7
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