株価チャート

2018/04/05~2018/08/28

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
08/282,8632,8822,8372,878+0.52%3,363,30010兆8854億-1.13%15.581.93
08/272,8792,8882,8392,863+0.42%3,447,30010兆8287億-1.65%15.51.92
08/242,8522,8692,8272,851+0.96%3,920,50010兆7833億-2.06%15.441.91
08/232,8032,8362,7992,824+0.75%4,297,90010兆6812億-3.02%15.291.89
08/222,7702,8372,7272,803-0.6%7,923,90010兆6017億-3.78%15.181.87
08/212,9342,9392,8012,820-4.02%6,949,00010兆6660億-3.33%15.271.89
08/202,9522,9642,9342,938-0.47%1,752,20011兆1123億+0.69%15.911.97
08/172,9602,9662,9432,952-0.47%1,828,50011兆1653億+1.3%15.981.97
08/162,9692,9952,9572,966-0.8%3,890,80011兆2182億+1.99%16.061.98
08/152,9692,9932,9612,990+0.23%2,937,00011兆3090億+3.03%16.192
08/142,9322,9842,9272,983+1.64%3,422,90011兆2825億+3.04%16.152
08/132,9852,9852,9262,935-1.77%3,478,80011兆1010億+1.59%15.891.96
08/103,0223,0242,9842,988-0.96%3,372,60011兆3015億+3.61%16.182
08/092,9903,0202,9733,017+0.57%3,183,50011兆4111億+4.87%16.342.02
08/083,0003,0152,9853,000+1.01%4,593,10011兆3468億+4.57%16.242.01
08/072,9362,9772,9262,970+1.33%3,966,50011兆2334億+3.88%16.081.99
08/062,9002,9502,8962,931+2.02%5,170,40011兆859億+2.77%15.871.96
08/032,9042,9132,8672,873+0.67%3,748,50010兆8665億+0.88%15.561.92
08/022,8892,9022,8502,854-1.76%3,217,30010兆7946億+0.25%15.451.91
08/012,8952,9062,8912,905+1.11%3,213,50010兆9875億+2%15.731.94
07/312,8822,8882,8562,873-0.76%5,035,90010兆8665億+0.98%15.561.92
07/302,8972,9062,8822,895-0.21%1,899,60010兆9497億+1.83%15.671.94
07/272,8972,9012,8872,901+0.73%2,372,80010兆9724億+2.15%15.711.94
07/262,8942,9032,8722,880+0.14%2,606,90010兆8930億+1.52%15.591.93
07/252,8982,9032,8732,876-0.52%3,362,10010兆8778億+1.45%15.571.92
07/242,8722,9072,8672,891+1.01%3,003,30010兆9346億+2.08%15.651.93
07/232,8502,8782,8492,862-0.24%1,652,60010兆8249億+1.1%15.51.91
07/202,8692,8812,8532,869+0.17%2,325,00010兆8514億+1.34%15.531.92
07/192,9012,9042,8642,864-0.87%2,694,30010兆8325億+1.24%15.511.92
07/182,8802,9092,8762,889+1.05%4,208,20010兆9270億+2.16%15.641.93
07/172,8412,8652,8322,859+1.24%3,907,20010兆8135億+1.17%15.481.91
07/132,8232,8322,8092,824+0.46%3,255,40010兆6812億-0.07%15.291.89
07/122,8172,8372,8022,811-0.18%3,734,10010兆6320億-0.53%15.221.88
07/112,8212,8342,8062,816+0.14%2,919,50010兆6509億-0.39%15.251.88
07/102,8352,8512,8122,812-1.06%4,047,00010兆6358億-0.57%15.231.88
07/092,8152,8492,8032,842+1.17%2,465,40010兆7492億+0.46%15.391.9
07/062,8142,8272,8022,809+0.18%2,810,10010兆6244億-0.67%15.211.88
07/052,8102,8292,7922,804-0.74%2,992,80010兆6055億-0.81%15.181.88
07/042,7602,8302,7582,825+2.73%3,283,20010兆6849億-0.07%15.31.89
07/032,7782,7902,7402,750-1.43%4,572,30010兆4013億-2.69%14.891.84
07/022,8102,8402,7902,790-1.17%3,087,80010兆5526億-1.38%15.111.87
06/292,8472,8482,8182,823-0.6%3,159,80010兆6774億-0.21%15.281.89
06/282,8502,8602,8352,840-1.39%3,204,40010兆7417億+0.35%15.381.9
06/272,8512,8832,8472,880+1.3%4,402,50010兆8930億+1.77%15.591.93
06/262,8282,8452,8082,843+1.25%3,799,10010兆7530億+0.53%15.391.9
06/252,8302,8302,7972,808-0.78%2,005,80010兆6206億-0.71%15.21.88
06/222,8102,8312,8072,8300%2,666,60010兆7039億+0.04%15.321.89
06/212,8292,8452,8142,830+0.11%2,344,40010兆7039億+0.07%15.321.89
06/202,8142,8292,8022,827+0.57%2,895,10010兆6925億0%15.311.89
06/192,8462,8482,8112,811-1.3%3,417,10010兆6320億-0.53%15.221.88
06/182,8652,8652,8282,848-0.38%2,877,40010兆7719億+0.74%15.421.91
06/152,8292,8602,8142,859+1.42%4,446,40010兆8135億+1.17%15.481.91
06/142,8062,8282,7962,819-0.98%3,386,30010兆6623億-0.18%15.261.89
06/132,8452,8552,8392,8470%2,463,80010兆7682億+0.85%15.411.9
06/122,8652,8782,8452,847-0.04%3,023,50010兆7682億+0.92%15.411.9
06/112,8342,8562,8342,848+0.39%1,795,50010兆7719億+1.03%15.421.91
06/082,8202,8672,8192,837+0.04%4,116,30010兆7303億+0.71%15.361.9
06/072,8502,8552,8272,836-0.32%3,466,10010兆7265億+0.78%15.361.9
06/062,8402,8492,8282,845+0.32%2,597,40010兆7606億+1.21%15.41.9
06/052,8142,8382,8122,836+1.07%2,794,70010兆7265億+0.89%15.361.9
06/042,8002,8232,7892,806+1.08%3,300,90010兆6131億-0.11%15.191.88
06/012,8042,8082,7632,776-1.49%4,425,70010兆4996億-1.14%15.031.86
05/312,8052,8242,7912,818+0.57%9,776,80010兆6585億+0.39%15.261.88
05/302,7902,8122,7832,802-0.43%2,722,00010兆5980億-0.14%15.171.87
05/292,7972,8202,7922,814+0.46%2,357,10010兆6433億+0.36%15.241.88
05/282,8232,8292,7972,801-1.16%2,671,60010兆5942億-0.04%15.171.87
05/252,8392,8392,8122,834-0.39%2,897,10010兆7190億+1.21%15.341.9
05/242,8292,8482,8242,845+0.18%3,623,30010兆7606億+1.75%15.41.9
05/232,8332,8462,8232,840+0.25%3,402,80010兆7417億+1.68%15.381.9
05/222,8162,8372,8052,833+0.32%2,904,90010兆7152億+1.58%15.341.89
05/212,8202,8352,8192,824+0.39%2,132,60010兆6812億+1.4%15.291.89
05/182,8152,8212,8052,813-0.04%2,214,30010兆6396億+1.04%15.231.88
05/172,8202,8292,8062,814+0.29%2,332,70010兆6433億+1.08%15.241.88
05/162,8042,8192,8022,806-0.39%1,755,40010兆6131億+0.79%15.191.88
05/152,8232,8332,8152,817-0.18%2,873,10010兆6547億+1.19%15.251.88
05/142,7902,8252,7902,822+0.39%2,514,90010兆6736億+1.4%15.281.89
05/112,8002,8182,7952,811+0.64%2,900,90010兆6320億+1.04%15.221.88
05/102,8122,8132,7822,793-0.07%2,206,10010兆5639億+0.5%15.121.87
05/092,7982,8232,7862,795-0.25%2,934,80010兆5715億+0.68%15.131.87
05/082,7742,8042,7712,802+0.18%3,999,90010兆5980億+1.05%15.171.87
05/072,7492,7972,7482,797+0.97%4,697,60010兆5790億+1.01%15.141.87
05/022,7712,7722,7432,770+0.04%3,676,20010兆4769億+0.22%151.85
05/012,7892,7952,7582,769-2.33%6,841,60010兆4731億+0.25%14.991.85
04/272,8002,8372,7972,835+1.65%5,868,70010兆7228億+2.75%15.351.9
04/262,7702,7972,7682,789+0.18%6,228,90010兆5488億+1.31%15.11.87
04/252,7502,7872,7472,784+0.94%3,522,80010兆5299億+1.13%15.071.86
04/242,7712,7782,7522,758-0.58%4,049,30010兆4315億+0.22%14.931.84
04/232,7662,7842,7642,774+0.43%2,043,90010兆4920億+0.76%15.021.86
04/202,7602,7762,7542,762+0.04%2,858,70010兆4467億+0.36%14.951.85
04/192,7562,7672,7532,761+0.18%2,946,30010兆4429億+0.33%14.951.85
04/182,7482,7602,7452,756+0.8%2,862,90010兆4240億+0.18%14.921.84
04/172,7552,7612,7342,734-0.94%3,055,50010兆3408億-0.62%14.81.83
04/162,7272,7652,7252,760+0.91%3,520,70010兆4391億+0.29%14.941.85
04/132,7672,7782,7272,735-0.73%4,397,60010兆3445億-0.55%14.811.83
04/122,7752,7862,7432,755-1.25%4,719,20010兆4202億+0.22%14.921.84
04/112,8042,8142,7852,790-0.64%2,773,00010兆5526億+1.53%15.111.87
04/102,7992,8262,7972,808-0.04%4,656,50010兆6206億+2.3%15.21.88
04/092,7802,8172,7792,809+0.11%3,508,90010兆6244億+2.41%15.211.88
04/062,7952,8132,7902,806+0.21%4,931,00010兆6131億+2.45%15.191.88
04/052,8002,8182,7972,800+0.54%4,628,90010兆5904億+2.34%15.161.87