株価チャート

2018/07/18~2018/12/10

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
12/102,5602,5632,5442,552-1.16%3,654,8009兆6524億-0.93%13.821.71
12/072,5702,5902,5592,582+1.25%5,288,1009兆7658億+0.27%13.981.73
12/062,5612,5882,5472,550-0.74%4,681,2009兆6448億-0.74%13.811.71
12/052,5102,5712,5032,569-0.04%5,254,4009兆7167億-0.46%13.911.72
12/042,6352,6372,5692,570-2.13%5,732,3009兆7205億-0.77%13.921.72
12/032,6692,6702,6242,626-0.11%3,996,9009兆9323億+1.04%14.221.76
11/302,6162,6302,6052,629+0.04%7,019,7009兆9436億+0.73%14.231.76
11/292,6822,6852,6282,628-1.72%3,728,3009兆9398億+0.31%14.231.76
11/282,6452,6792,6372,674+1.94%4,101,40010兆1138億+1.63%14.481.79
11/272,5882,6272,5852,623+1.63%3,720,0009兆9209億-0.57%14.21.75
11/262,5732,5992,5652,581-0.62%3,358,1009兆7621億-2.57%13.971.73
11/222,5782,5972,5552,597+0.58%2,794,7009兆8226億-2.44%14.061.74
11/212,5662,5872,5632,582-0.19%2,639,2009兆7658億-3.51%13.981.73
11/202,5662,5932,5592,587-0.08%2,738,2009兆7848億-3.76%14.011.73
11/192,5652,5892,5502,589+0.82%2,966,9009兆7923億-4.08%14.021.73
11/162,6072,6082,5512,568-0.5%4,845,0009兆7129億-5.2%13.91.72
11/152,5482,5822,5362,581+0.94%4,952,9009兆7621億-5.21%13.971.73
11/142,5512,5622,5472,557+0.24%4,693,3009兆6713億-6.58%13.841.71
11/132,5222,5572,5092,551+0.04%4,255,3009兆6486億-7.37%13.811.71
11/122,5532,5642,5352,550-0.12%3,125,5009兆6448億-7.98%13.811.71
11/092,5642,5682,5442,553-0.82%3,421,5009兆6562億-8.4%13.821.71
11/082,5202,5742,5062,574+3.17%6,844,2009兆7356億-8.24%13.941.72
11/072,5022,5442,4902,495-1.23%9,612,2009兆4368億-11.59%13.511.67
11/062,4962,5262,4852,526+0.96%6,374,3009兆5540億-11.18%13.681.69
11/052,5342,5352,4892,502-1.3%6,969,3009兆4633億-12.67%13.551.67
11/022,5182,5352,4782,535+4.49%10,564,4009兆5881億-12.19%13.731.7
11/012,5612,5842,4062,426-14.73%23,147,2009兆1758億-16.55%13.141.62
10/312,7982,8592,7932,845+1.93%5,989,40010兆7606億-2.97%15.41.9
10/302,7822,8192,7812,791-0.78%6,345,40010兆5563億-5.13%15.111.87
10/292,8582,8682,8132,813-2.56%4,454,60010兆6396億-4.71%15.231.88
10/262,8892,9022,8622,887+0.07%4,412,20010兆9194億-2.47%15.631.93
10/252,8572,8902,8472,885-0.72%5,102,20010兆9119億-2.76%15.621.93
10/242,8862,9142,8642,906+1.79%4,686,20010兆9913億-2.22%15.731.94
10/232,8932,8942,8482,855-1.11%3,779,50010兆7984億-4.03%15.461.91
10/222,9042,9062,8812,887-0.89%3,199,40010兆9194億-3.09%15.631.93
10/192,9042,9202,8842,913-0.88%2,671,10011兆178億-2.28%15.771.95
10/182,9212,9422,9042,939+1.91%3,594,00011兆1161億-1.38%15.911.97
10/172,9132,9132,8662,884+0.52%3,841,20010兆9081億-3.12%15.621.93
10/162,8312,8752,8312,869+1.45%4,150,10010兆8514億-3.56%15.531.92
10/152,8632,8882,8282,828-2.88%4,541,30010兆6963億-4.88%15.311.89
10/122,9402,9452,8982,912-1.12%4,360,80011兆140億-2.08%15.771.95
10/112,9402,9722,9212,945-1.51%5,956,10011兆1388億-0.91%15.951.97
10/103,0423,0432,9872,990+1.22%5,382,50011兆3090億+0.67%16.192
10/092,9842,9972,9432,954-0.54%4,664,00011兆1729億-0.4%15.991.98
10/052,9982,9992,9562,970-0.67%4,288,40011兆2334億+0.27%16.081.99
10/043,0333,0432,9852,990-0.8%3,282,30011兆3090億+1.05%16.192
10/033,0603,0793,0113,014-0.79%3,246,90011兆3998億+2%16.322.02
10/023,0543,0573,0323,038-0.23%2,769,60011兆4906億+3.02%16.452.03
10/013,0503,0663,0363,045-0.33%2,195,20011兆5171億+3.54%16.492.04
09/283,0493,0623,0363,055+1.09%4,216,70011兆5549億+4.16%16.542.04
09/273,0193,0643,0193,022-1.24%2,918,60011兆4301億+3.39%16.362.02
09/263,0323,0613,0153,060-1.13%4,523,90011兆5738億+5.01%16.572.05
09/253,0403,0953,0343,095+2.08%5,321,80011兆7062億+6.36%16.762.07
09/213,0163,0473,0153,032-0.07%5,098,10011兆4679億+4.41%16.422.03
09/203,0573,0633,0303,034-0.49%2,951,20011兆4754億+4.58%16.432.03
09/193,0503,0603,0353,049+0.76%3,919,70011兆5322億+5.17%16.512.04
09/182,9283,0312,9283,026+2.23%4,767,20011兆4452億+4.45%16.382.02
09/142,9622,9802,9542,960-0.07%4,562,30011兆1956億+2.32%16.031.98
09/132,9502,9712,9422,962+1.16%3,254,20011兆2031億+2.35%16.041.98
09/122,9132,9392,9062,928+1.42%4,483,70011兆745億+1.1%15.851.96
09/112,8822,8932,8622,887+0.73%3,543,80010兆9194億-0.41%15.631.93
09/102,8502,8802,8422,866+0.53%3,114,00010兆8400億-1.27%15.521.92
09/072,8452,8562,8282,851+0.99%2,802,80010兆7833億-1.86%15.441.91
09/062,8212,8432,8112,823-0.6%3,037,70010兆6774億-2.86%15.281.89
09/052,8642,8692,8322,840-1.22%3,518,60010兆7417億-2.3%15.381.9
09/042,8902,8922,8552,875-0.59%2,913,60010兆8741億-1.2%15.571.92
09/032,8672,8982,8562,892+0.24%2,538,50010兆9384億-0.62%15.661.93
08/312,8522,8902,8492,885+1.02%7,945,90010兆9119億-0.86%15.621.93
08/302,8822,8842,8462,856-1.55%5,328,90010兆8022億-1.89%15.461.91
08/292,8972,9202,8902,901+0.8%3,510,50010兆9724億-0.38%15.711.94
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