株価チャート

2018/03/28~2018/08/20

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
08/204,3294,3594,3204,351+0.07%3,259,2006兆1556億-1.34%8.360.56
08/174,3034,3634,3034,348+1.26%4,277,0006兆1514億-1.36%8.350.56
08/164,2354,3174,2104,294+0.7%5,916,1006兆750億-2.52%8.250.56
08/154,3124,3184,2364,264-0.3%4,307,1006兆325億-3.18%8.190.55
08/144,2904,2944,2454,277-0.07%5,863,7006兆509億-2.91%8.210.55
08/134,3004,3044,2614,280-2.13%6,574,5006兆552億-2.82%8.220.55
08/104,4004,4174,3734,373-1.2%5,912,0006兆1867億-0.64%8.40.57
08/094,4084,4344,3964,426-0.02%2,810,5006兆2617億+0.73%8.50.57
08/084,4084,4524,3914,427+0.61%4,208,9006兆2631億+0.93%8.50.57
08/074,4214,4264,3734,400-0.38%4,516,0006兆2249億+0.48%8.450.57
08/064,4514,4584,3824,417-1.43%6,783,4006兆2475億+1.03%8.480.57
08/034,5684,5694,4814,481-1.43%6,841,9006兆3381億+2.59%8.60.58
08/024,5894,6294,5444,546-0.76%7,047,6006兆4300億+4.24%8.730.59
08/014,5154,6074,4514,581+3.06%11,056,2006兆4795億+5.29%8.80.59
07/314,5774,6574,4424,445-2.74%15,567,7006兆2872億+2.4%8.530.58
07/304,5504,5974,5294,570+1.56%8,287,8006兆4640億+5.45%8.770.59
07/274,5074,5484,4934,500-0.16%6,339,5006兆3649億+4.12%8.640.58
07/264,5084,5484,4844,507+0.83%6,457,9006兆3748億+4.47%8.650.58
07/254,4524,5194,4474,470-0.18%5,868,2006兆3225億+3.69%8.580.58
07/244,4804,5534,4594,478+0.49%7,714,8006兆3338億+3.87%8.60.58
07/234,5104,5234,4564,456+2.79%11,664,9006兆3027億+3.36%8.560.58
07/204,3504,3904,3014,335-1.14%5,912,5006兆1316億+0.51%8.320.56
07/194,3584,4024,3414,385+1.11%5,431,3006兆2023億+1.43%8.420.57
07/184,3374,3464,3174,337+0.65%5,000,3006兆1344億+0.18%8.330.56
07/174,2264,3374,2224,309+0.51%7,786,1006兆948億-0.67%8.270.56
07/134,3084,3294,2684,287+0.26%5,514,9006兆637億-1.38%8.230.56
07/124,3084,3274,2564,276+0.28%3,822,0006兆481億-1.88%8.210.55
07/114,2344,2724,2184,264-0.68%4,025,6006兆311億-2.45%8.190.55
07/104,3304,3694,2924,293+0.77%6,176,9006兆722億-2.08%8.240.56
07/094,2224,2794,2164,260+1.24%3,443,6006兆255億-3.07%8.180.55
07/064,2164,2554,2064,208+0.31%4,018,7005兆9519億-4.56%8.080.55
07/054,2014,2114,1764,195-0.9%4,754,1005兆9335億-5.13%8.050.54
07/044,2124,2634,2114,233-0.26%4,624,2005兆9873億-4.53%8.130.55
07/034,2404,2574,2114,244+0.26%4,993,6006兆28億-4.48%8.150.55
07/024,2704,2894,2224,233-1.7%5,137,9005兆9873億-5%8.130.55
06/294,3014,3264,2734,306+0.26%4,628,3006兆905億-3.67%8.270.56
06/284,3004,3114,2754,295-0.49%4,885,3006兆750億-4.15%8.250.56
06/274,2904,3214,2644,316+0.12%3,858,8006兆1047億-3.96%8.290.56
06/264,2664,3424,2464,311+0.89%5,875,9006兆976億-4.39%8.280.56
06/254,3004,3154,2554,273-0.12%4,385,4006兆439億-5.55%8.20.55
06/224,2014,2814,1664,278-0.72%11,378,4006兆509億-5.79%8.210.55
06/214,3964,4024,3004,309-2.42%10,207,7006兆948億-5.46%8.270.56
06/204,4474,4514,3504,416-1.12%8,426,2006兆2461億-3.45%8.480.57
06/194,4684,5124,4594,466-0.27%5,774,7006兆3169億-2.55%8.580.58
06/184,5144,5154,4664,478-1.1%5,541,8006兆3338億-2.44%8.60.58
06/154,5594,5644,5064,528-0.9%6,778,9006兆4045億-1.42%8.690.59
06/144,5414,6194,5304,569+0.35%6,420,1006兆4625億-0.52%8.770.59
06/134,5334,5694,5244,553+0.24%3,596,6006兆4399億-0.81%8.740.59
06/124,5754,5814,5334,5420%3,818,7006兆4244億-0.98%8.720.59
06/114,5104,5504,4954,542-0.18%4,905,7006兆4244億-0.94%8.720.59
06/084,5554,5984,5424,550-1.43%8,140,9006兆4357億-0.7%8.740.59
06/074,6514,6654,5974,616+0.76%5,849,1006兆5290億+0.81%8.860.6
06/064,5764,5984,5644,581+0.11%3,883,5006兆4795億+0.15%8.80.59
06/054,6064,6134,5524,576-0.69%4,904,6006兆4724億+0.07%8.790.59
06/044,5834,6324,5604,608+1.88%5,834,8006兆5177億+0.72%8.850.6
06/014,5034,5774,4614,523+0.44%7,063,8006兆3975億-1.2%8.680.59
05/314,5304,5344,4824,503+0.72%7,956,7006兆3692億-1.79%8.650.58
05/304,4314,4744,4134,471-1.8%8,364,1006兆3239億-2.57%8.580.58
05/294,5654,5864,5364,553-0.74%4,947,7006兆4399億-0.83%8.740.59
05/284,5844,5904,5484,587+0.07%3,986,7006兆4880億-0.02%8.810.59
05/254,6254,6334,5714,584-0.95%5,779,0006兆4838億+0.02%8.80.59
05/244,6404,6444,6004,628-0.92%6,593,1006兆5460億+1.09%8.890.6
05/234,6714,7024,6394,671-0.34%5,380,9006兆6068億+2.14%8.970.61
05/224,6884,7024,6564,687-0.26%5,353,8006兆6294億+2.58%90.61
05/214,6884,7154,6844,699-0.23%4,969,8006兆6464億+3.05%9.020.61
05/184,7074,7234,6824,710+0.06%4,544,3006兆6620億+3.47%9.040.61
05/174,7404,8074,7014,707+1.38%10,712,1006兆6577億+3.61%9.040.61
05/164,6314,6504,5534,643-0.11%8,516,6006兆5672億+2.43%8.910.6
05/154,6934,7174,6394,648+2.09%13,784,3006兆5743億+2.72%8.920.6
05/144,5204,5614,5164,553+0.73%4,604,1006兆4399億+0.8%8.740.59
05/114,5194,5354,4974,520+0.62%4,862,6006兆3932億+0.24%8.680.59
05/104,5074,5154,4794,492+0.42%3,502,7006兆3536億-0.27%8.620.58
05/094,4704,4834,4434,473-0.33%5,751,7006兆3268億-0.62%8.590.58
05/084,4554,5164,4544,488+0.4%4,348,6006兆3480億-0.29%8.620.58
05/074,5094,5094,4494,470-0.29%4,276,4006兆3225億-0.64%8.580.58
05/024,5104,5104,4784,483-0.09%3,626,7006兆3409億-0.36%8.610.58
05/014,5504,5524,4734,487-1.38%8,084,5006兆3466億-0.33%8.620.58
04/274,6214,6214,5484,550-1.9%9,377,0006兆4357億+1.11%8.740.59
04/264,7054,7114,6264,638-1.13%8,074,9006兆5601億+3.18%8.910.6
04/254,6654,6974,6564,691+0.06%6,947,9006兆6351億+4.45%9.010.61
04/244,6604,6894,6104,688+2.02%8,351,1006兆6309億+4.53%90.61
04/234,5694,6234,5684,595+1.61%6,796,9006兆4993億+2.61%8.820.6
04/204,5144,5454,5004,522+0.69%5,770,3006兆3961億+1.01%8.680.59
04/194,4884,5504,4744,491+0.76%7,549,4006兆3522億+0.25%8.620.58
04/184,4314,4614,4024,457-0.02%7,303,9006兆3041億-0.62%8.560.58
04/174,4974,4994,4434,458-1.26%6,098,1006兆3055億-0.76%8.560.58
04/164,5394,5594,4874,515-0.99%6,564,7006兆3862億+0.36%8.670.59
04/134,5344,6254,5284,560+2.04%7,652,1006兆4498億+1.36%8.760.59
04/124,4984,5234,4594,469-0.49%5,064,0006兆3211億-0.62%8.580.58
04/114,4954,5324,4894,491+0.25%5,048,0006兆3522億-0.18%8.620.58
04/104,4404,4934,4034,480+0.16%5,829,6006兆3367億-0.47%8.60.58
04/094,4184,4944,4114,473+0.93%4,752,7006兆3268億-0.69%8.590.58
04/064,4184,4644,4144,432-0.18%5,192,6006兆2688億-1.71%8.510.57
04/054,3914,4814,3614,440+1.9%7,608,0006兆2801億-1.68%8.530.58
04/044,3944,4004,3384,357-1.2%7,509,0006兆1627億-3.73%8.370.56
04/034,3814,4224,3604,410-0.11%3,945,0006兆2376億-2.91%8.470.57
04/024,4474,4874,4154,415-0.96%4,309,3006兆2447億-3.07%8.480.57
03/304,4744,5014,4374,458+0.16%4,584,9006兆3055億-2.39%8.470.6
03/294,4924,5004,4184,451-0.51%5,186,8006兆2956億-2.73%8.460.6
03/284,4254,4794,3804,474-1.52%6,104,7006兆3282億-2.44%8.50.6