株価チャート

2018/07/09~2018/11/30

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
11/30707,000708,000700,000702,000-0.85%1,8985兆7568億-0.77%975.5322.67
11/29719,000721,000693,000708,000-1.53%1,0725兆8060億+0.24%983.8622.87
11/28722,000723,000714,000719,000-1.24%1,0735兆8962億+1.99%999.1523.22
11/27724,000731,000722,000728,000+0.69%1,4675兆9700億+3.53%1011.6623.51
11/26718,000726,000717,000723,000+0.7%7915兆9290億+3.11%1004.7123.35
11/22725,000727,000718,000718,000-0.83%1,0185兆8880億+2.68%997.7623.19
11/21723,000725,000719,000724,000-0.14%8205兆9372億+3.74%1006.123.38
11/20721,000727,000721,000725,000+0.69%8975兆9454億+4.12%1007.4923.42
11/19722,000725,000716,000720,000-0.14%8105兆9044億+3.69%1000.5423.25
11/16725,000735,000718,000721,000-0.55%1,7695兆9126億+4.11%1001.9323.29
11/15723,000726,000718,000725,000+0.14%1,0205兆9454億+5%1007.4923.42
11/14728,000735,000724,000724,000+0.14%2,0615兆9372億+5.16%1006.123.38
11/13721,000727,000719,000723,000+0.28%1,6995兆9290億+5.3%1004.7123.35
11/12706,000722,000706,000721,000+2.27%1,6085兆9126億+5.27%1001.9323.29
11/09707,000709,000704,000705,000-0.42%1,1435兆7814億+3.22%979.722.77
11/08707,000711,000706,000708,000+0.43%1,0175兆8060億+3.82%983.8622.87
11/07696,000708,000693,000705,000+1.59%1,4665兆7814億+3.55%979.722.77
11/06694,000697,000689,000694,000+0.29%8435兆6912億+2.06%964.4122.41
11/05689,000695,000689,000692,000+0.58%1,0555兆6748億+1.83%961.6322.35
11/02685,000691,000685,000688,000+0.44%1,1735兆6420億+1.28%956.0722.22
11/01690,000694,000685,000685,000-0.58%1,6895兆6174億+0.84%951.922.12
10/31687,000692,000686,000689,000+0.44%1,3585兆6502億+1.4%957.4622.25
10/30679,000687,000679,000686,000+0.88%1,0125兆6256億+1.01%953.2922.16
10/29675,000681,000672,000680,000+1.04%9375兆5764億+0.16%944.9521.96
10/26676,000679,000670,000673,000-0.15%1,4365兆5190億-0.87%935.2321.74
10/25676,000679,000673,000674,0000%1,0015兆5272億-0.75%936.6221.77
10/24677,000678,000673,000674,0000%5975兆5272億-0.81%936.6221.77
10/23678,000681,000674,000674,000-0.74%8585兆5272億-0.86%936.6221.77
10/22675,000681,000675,000679,000+0.59%5195兆5682億-0.16%943.5621.93
10/19683,000684,000675,000675,000-1.32%1,1635兆5354億-0.78%938.0121.8
10/18685,000687,000683,000684,0000%6895兆6092億+0.51%950.5122.09
10/17680,000685,000680,000684,000+1.03%8925兆6092億+0.55%950.5122.09
10/16678,000679,000675,000677,000+0.59%1,0515兆5518億-0.49%940.7921.87
10/15673,000679,000671,000673,000+0.45%9705兆5190億-1.15%935.2321.74
10/12672,000678,000670,000670,000-0.74%1,5305兆4944億-1.67%931.0621.64
10/11671,000680,000671,000675,000-0.3%1,0975兆5354億-0.99%938.0121.8
10/10679,000680,000672,000677,000-0.59%1,3005兆5518億-0.74%940.7921.87
10/09673,000688,000673,000681,000+1.19%1,3505兆5846億-0.16%946.3422
10/05678,000679,000673,000673,000-0.88%1,1015兆5190億-1.33%935.2321.74
10/04678,000686,000678,000679,0000%9235兆5682億-0.54%943.5621.93
10/03681,000683,000677,000679,000-0.88%1,0715兆5682億-0.59%943.5621.93
10/02684,000690,000679,000685,000+0.29%7875兆6174億+0.24%951.922.12
10/01683,000689,000683,000683,000-0.29%6545兆6010億-0.06%949.1222.06
09/28690,000692,000685,000685,000-0.44%1,4155兆6174億+0.23%951.922.12
09/27689,000691,000685,000688,000-0.29%5815兆6420億+0.64%956.0722.22
09/26678,000693,000678,000690,000+1.47%9095兆6584億+0.97%958.8522.29
09/25676,000680,000673,000680,000-0.15%8895兆5764億-0.46%944.9521.96
09/21680,000685,000679,000681,000+0.15%1,1335兆5846億-0.29%946.3422
09/20680,000685,000678,000680,000+0.29%4765兆5764億-0.43%944.9521.96
09/19686,000687,000678,000678,000-0.73%8735兆5600億-0.67%942.1821.9
09/18681,000687,000678,000683,0000%1,2115兆6010億+0.13%949.1222.06
09/14688,000688,000681,000683,000+0.44%8015兆6010億+0.23%949.1222.06
09/13685,000687,000679,000680,000-0.73%6075兆5764億-0.11%944.9521.96
09/12684,000686,000680,000685,000+0.59%7845兆6174億+0.71%951.922.12
09/11676,000684,000676,000681,000+0.59%6505兆5846億+0.21%946.3422
09/10684,000686,000677,000677,000-1.17%8075兆5518億-0.32%940.7921.87
09/07693,000696,000685,000685,000-0.72%1,0315兆6174億+0.9%951.922.12
09/06686,000692,000685,000690,000+0.58%1,1865兆6584億+1.67%958.8522.29
09/05680,000687,000679,000686,000+1.03%7165兆6256億+1.16%953.2922.16
09/04683,000688,000679,000679,000-0.73%6445兆5682億+0.21%943.5621.93
09/03677,000687,000676,000684,000+1.03%8965兆6092億+0.94%950.5122.09
08/31679,000683,000676,000677,000-0.59%1,2975兆5518億-0.06%940.7921.87
08/30689,000689,000678,000681,000-1.16%7775兆5846億+0.59%946.3422
08/29688,000689,000685,000689,000+0.29%1,0045兆6502億+1.92%957.4622.25
08/28687,000687,000682,000687,0000%8155兆6338億+1.77%954.6822.19
08/27685,000689,000685,000687,000+0.15%6115兆6338億+1.92%954.6822.19
08/24684,000689,000682,000686,000+0.29%8875兆6256億+1.87%953.2922.16
08/23687,000689,000682,000684,000-0.73%1,1145兆6092億+1.65%950.5122.09
08/22687,000691,000685,000689,000+1.03%9595兆6502億+2.47%957.4622.25
08/21686,000689,000678,000682,000-0.29%1,4655兆5928億+1.63%947.7322.03
08/20676,000685,000673,000684,000+1.03%1,2365兆6092億+2.12%950.5122.09
08/17679,000679,000673,000677,000-0.29%8695兆5518億+1.26%940.7921.87
08/16674,000680,000673,000679,000+1.04%1,3555兆5682億+1.7%943.5621.93
08/15666,000674,000666,000672,000+1.05%7715兆5108億+0.85%933.8421.7
08/14670,000672,000661,000665,000-0.3%1,0935兆4534億-0.05%924.1121.48
08/13668,000669,000663,000667,000+0.3%1,0495兆4698億+0.37%926.8921.54
08/10670,000674,000665,000665,000-0.3%1,0845兆4534億+0.27%924.1121.48
08/09670,000671,000665,000667,000-0.3%1,1555兆4698億+0.76%926.8921.54
08/08672,000679,000669,000669,000-0.45%1,2695兆4862億+1.27%929.6721.61
08/07668,000675,000668,000672,000+0.3%1,0135兆5108億+1.95%933.8421.7
08/06679,000681,000669,000670,000-1.33%9385兆4944億+1.89%931.0621.64
08/03678,000681,000674,000679,000+0.3%1,1615兆5682億+3.47%943.5621.93
08/02671,000681,000670,000677,000+0.89%9695兆5518億+3.42%940.7921.87
08/01686,000688,000671,000671,000-1.47%1,7495兆5026億+2.71%932.4521.67
07/31676,000681,000670,000681,000+0.44%1,8065兆5846億+4.36%946.3422
07/30667,000678,000664,000678,000+1.65%3,3545兆5600億+4.17%942.1821.9
07/27654,000667,000653,000667,000+1.52%1,3395兆4698億+2.72%926.8921.54
07/26667,000668,000652,000657,000-1.2%1,7735兆3878億+1.34%912.9921.22
07/25662,000671,000661,000665,000+0.45%1,3275兆4534億+2.72%924.1121.48
07/24671,000677,000661,000662,000-1.19%1,3195兆4288億+2.45%919.9421.38
07/23675,000680,000669,000670,000-0.59%2,3825兆4944億+3.85%931.0621.64
07/20670,000675,000666,000674,000+0.45%1,4155兆5272億+4.68%936.6221.77
07/19656,000672,000656,000671,000+2.44%1,8215兆5026億+4.43%932.4521.67
07/18652,000655,000651,000655,000+0.61%1,0435兆3714億+2.15%910.2121.16
07/17652,000654,000645,000651,000-0.46%1,0765兆3386億+1.66%904.6521.03
07/13651,000655,000650,000654,000+0.15%7675兆3632億+2.24%908.8221.12
07/12650,000655,000648,000653,000+0.93%9585兆3550億+2.2%907.4321.09
07/11646,000648,000644,000647,000+0.15%7645兆3058億+1.38%899.120.9
07/10649,000649,000644,000646,0000%1,0095兆2976億+1.29%897.7120.86
07/09637,000648,000637,000646,000+1.89%1,0045兆2976億+1.32%897.7120.86