株価チャート

2018/05/24~2018/10/16

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
10/164,3744,4154,3664,400+1.22%6,770,5006兆1573億-2.59%8.370.56
10/154,3914,3934,3284,347-2.01%8,129,4006兆831億-3.72%8.270.56
10/124,4604,4664,3904,436-1.31%9,178,9006兆2077億-1.73%8.440.57
10/114,5434,5594,4754,495-4.14%11,560,8006兆2903億-0.33%8.550.58
10/104,6734,7154,6524,689+0.51%5,627,4006兆5617億+4.08%8.920.6
10/094,7404,7754,6364,665-1.21%8,606,9006兆5282億+3.83%8.870.6
10/054,6874,7434,6814,722+1.33%9,694,3006兆6079億+5.33%8.980.61
10/044,6564,6854,6124,660+2.67%9,978,0006兆5212億+4.18%8.860.6
10/034,6094,6224,5254,539-1.69%5,944,3006兆3518億+1.73%8.630.58
10/024,6184,6564,6044,617-0.02%5,654,3006兆4610億+3.61%8.780.59
10/014,5744,6214,5654,618+0.7%5,225,7006兆4624億+3.89%8.780.59
09/284,6214,6444,5864,586+0.9%7,268,5006兆4176億+3.43%8.720.59
09/274,5704,5834,5304,545-1.07%6,736,7006兆3602億+2.74%8.640.58
09/264,6404,6704,5734,594-2.38%6,566,9006兆4288億+4.05%8.740.59
09/254,6504,7074,6504,706+0.75%8,391,2006兆5855億+6.81%8.950.6
09/214,6504,6934,6294,671+1.48%10,433,9006兆5366億+6.38%8.880.6
09/204,6034,6324,5904,603+1.43%8,272,7006兆4414億+5.19%8.750.59
09/194,5604,5704,5254,538+1.68%8,408,1006兆3504億+4.01%8.630.58
09/184,3934,4804,3924,463+1.5%6,343,3006兆2455億+2.55%8.490.57
09/144,3714,4044,3664,397+0.89%6,466,3006兆1531億+1.2%8.360.56
09/134,3014,3764,2954,358+1.07%4,361,6006兆985億+0.32%8.290.56
09/124,3204,3354,2914,312-0.42%4,738,3006兆342億-0.81%8.20.55
09/114,3204,3364,3074,330-0.09%3,799,3006兆594億-0.48%8.230.56
09/104,3114,3554,3014,334+0.53%3,458,4006兆650億-0.46%8.240.56
09/074,3004,3264,2724,311-0.42%5,659,4006兆328億-1.06%8.20.55
09/064,3204,3384,3104,3290%3,427,0006兆580億-0.8%8.230.56
09/054,3374,3484,3184,329-0.46%3,924,1006兆580億-1.01%8.230.56
09/044,3804,3844,3474,349-0.34%3,272,1006兆859億-0.78%8.270.56
09/034,3704,4054,3564,364-0.39%3,209,9006兆1069億-0.52%8.30.56
08/314,3884,3964,3714,381-1.04%5,441,2006兆1307億-0.32%8.330.56
08/304,4574,4614,4024,427-0.67%6,276,1006兆2631億+0.61%8.50.57
08/294,4074,4674,4044,457+1.27%5,093,4006兆3056億+1.23%8.560.58
08/284,4184,4544,3904,401+0.59%4,718,2006兆2264億-0.07%8.450.57
08/274,3584,3894,3514,375+0.51%2,889,5006兆1896億-0.73%8.40.57
08/244,3474,3704,3424,353+0.46%2,758,2006兆1584億-1.29%8.360.56
08/234,3284,3384,3064,333-0.12%3,216,9006兆1301億-1.72%8.320.56
08/224,3004,3534,2864,338+0.16%4,717,1006兆1372億-1.65%8.330.56
08/214,3294,3674,3174,331-0.46%4,179,5006兆1273億-1.81%8.320.56
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