株価チャート

2018/10/30~2019/03/29

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
2019
03/295,1205,1605,0905,140+0.59%388,8001兆1541億-1.13%9.221.44
03/285,2105,2105,1005,110-2.85%550,0001兆1474億-1.64%9.171.43
03/275,2505,2805,2105,260-0.57%590,2001兆1810億+1.31%9.441.47
03/265,1405,2905,1205,290+4.55%880,4001兆1878億+2.08%9.491.48
03/255,1605,1605,0305,060-3.62%590,1001兆1361億-2.11%9.081.42
03/225,2505,2705,2105,250+1.16%486,4001兆1788億+1.67%9.421.47
03/205,1705,2105,1505,1900%418,2001兆1653億+0.7%9.311.46
03/195,2405,2505,1705,190-0.76%410,4001兆1653億+0.95%9.311.46
03/185,2305,2505,1905,230+0.77%416,6001兆1743億+1.97%9.381.47
03/155,2005,2205,1705,1900%717,7001兆1653億+1.43%9.311.46
03/145,2205,2405,1905,190+0.97%526,2001兆1653億+1.7%9.311.46
03/135,1905,2305,1305,140-0.77%404,3001兆1541億+0.76%9.221.44
03/125,1705,2305,1605,180+0.58%521,9001兆1631億+1.55%9.291.45
03/115,1205,1705,1205,1500%377,7001兆1563億+0.96%9.241.44
03/085,1605,2305,1405,150-1.34%846,3001兆1563億+0.96%9.241.44
03/075,1805,2605,1605,220-0.57%658,5001兆1721億+2.35%9.371.46
03/065,2905,3105,2405,250-1.13%495,1001兆1788億+3.02%9.421.47
03/055,2605,3205,2505,310+0.38%372,1001兆1923億+4.34%9.531.49
03/045,3305,3305,2405,290+0.19%422,8001兆1878億+4.15%9.491.48
03/015,2905,3005,2205,280+0.38%483,6001兆1855億+4.1%9.471.48
02/285,2505,3005,2305,260-0.75%728,9001兆1810億+3.85%9.441.47
02/275,1905,3105,1905,300+3.11%1,122,7001兆1900億+4.81%9.511.49
02/265,1105,1405,0905,140+0.59%562,9001兆1541億+1.78%9.221.44
02/255,1005,1505,1005,110+0.39%429,1001兆1474億+1.25%9.171.43
02/225,0405,1105,0105,090+0.99%438,0001兆1429億+0.93%9.131.43
02/215,0305,0905,0105,040+0.2%448,9001兆1316億+0.14%9.041.41
02/205,0005,0704,9905,030+0.4%593,4001兆1294億+0.12%9.031.41
02/194,9655,0204,9355,010+0.8%770,0001兆1249億-0.18%8.991.4
02/185,0105,0204,9554,970+0.61%636,9001兆1159億-0.84%8.921.39
02/154,9604,9854,9104,940-1.2%626,4001兆1092億-1.3%8.861.39
02/145,0005,0404,9755,000+2.67%931,2001兆1227億+0.06%8.971.4
02/134,8854,9104,8254,870-0.2%749,9001兆935億-2.35%8.741.37
02/124,8804,9454,8254,880-1.11%837,6001兆957億-2.09%8.761.37
02/084,8205,0204,7904,935+1.75%1,370,7001兆1081億-0.82%8.861.38
02/075,0805,1404,8154,850-5.27%1,279,6001兆890億-2.36%8.71.36
02/065,1405,1605,0905,120-0.39%499,5001兆1496億+3.16%9.191.44
02/055,1905,2005,1105,140-1.15%437,1001兆1541億+4.13%9.221.44
02/045,1605,2005,1305,200+0.97%539,4001兆1676億+5.97%9.331.46
02/015,1005,1805,1005,150+0.78%586,8001兆1563億+5.42%9.241.44
01/315,1705,2205,0805,110-0.2%752,6001兆1474億+4.97%9.171.43
01/305,0905,1305,0805,120+0.59%746,6001兆1496億+5.35%9.191.44
01/295,0405,1105,0205,090+0.79%585,3001兆1429億+5.01%9.131.43
01/285,1205,1305,0305,050-1.17%446,2001兆1339億+4.32%9.061.42
01/255,0605,1105,0305,1100%807,5001兆1474億+5.64%9.171.43
01/245,0805,1105,0505,110+0.99%512,7001兆1474億+5.69%9.171.43
01/235,1105,1305,0505,060-1.36%525,6001兆1361億+4.85%9.081.42
01/225,1305,1705,0705,130+1.18%702,7001兆1518億+6.54%9.211.44
01/215,0605,1105,0305,070+1.6%648,6001兆1384億+5.56%9.11.42
01/184,9505,0304,9154,990+2.89%814,8001兆1204億+4.09%8.951.4
01/174,8554,9154,8254,850+0.73%591,6001兆890億+1.17%8.71.36
01/164,9704,9854,7904,815-2.03%771,0001兆811億+0.33%8.641.35
01/154,8554,9554,8154,915+2.08%1,025,6001兆1036億+2.42%8.821.38
01/114,8254,8504,7504,815+0.21%811,5001兆811億+0.25%8.641.35
01/104,7454,8454,7204,805+1.16%854,7001兆789億-0.1%8.621.35
01/094,8004,8104,7054,750+0.32%731,5001兆665億-1.37%8.521.33
01/084,8004,8004,7154,735-1.46%806,3001兆632億-1.8%8.51.33
01/074,8204,8704,7854,805+2.78%585,8001兆789億-0.6%8.621.35
01/044,6404,6854,5904,675-0.64%731,7001兆497億-3.51%8.391.31
2018
12/284,7304,7504,6654,705-0.84%632,3001兆564億-3.09%8.441.32
12/274,6154,7704,6154,745+6.39%802,2001兆654億-2.37%8.511.33
12/264,4204,5254,3854,460+1.25%665,6001兆14億-8.31%81.25
12/254,5054,5154,3904,405-5.27%728,1009891億386万-9.73%7.91.24
12/214,6854,7404,6254,650-1.69%1,157,4001兆441億-5.02%8.341.3
12/204,8654,9154,7104,730-3.47%799,7001兆620億-3.51%8.491.33
12/194,8954,9454,8304,900+2.08%1,030,0001兆1002億-0.14%8.791.37
12/184,8854,8854,7904,800-3.13%1,127,4001兆777億-2.12%8.611.35
12/174,9454,9904,9104,955+0.1%738,5001兆1126億+0.83%8.891.39
12/145,0405,0904,9304,950-2.17%1,280,4001兆1114億+0.65%8.881.39
12/134,9105,0804,9055,060+3.79%1,024,0001兆1361億+2.85%9.081.42
12/124,7904,8854,7904,875+1.88%927,1001兆946億-0.87%8.751.37
12/114,7904,8004,6804,785-1.03%952,4001兆744億-2.9%8.591.34
12/104,8054,8604,7304,835-0.31%855,6001兆856億-2.15%8.681.36
12/075,0005,0104,7754,850-2.61%1,311,1001兆890億-2.02%8.71.36
12/064,9304,9854,8854,980+0.1%1,016,0001兆1182億+0.55%8.941.4
12/054,8104,9754,7804,975+3.32%926,4001兆1170億+0.57%8.931.39
12/045,0005,0104,8154,815-3.89%825,1001兆811億-2.45%8.641.35
12/035,0505,0705,0005,010+0.4%594,5001兆1249億+1.62%8.991.4
11/304,9655,0504,9454,990+0.6%1,219,2001兆1204億+1.57%8.951.4
11/294,9604,9804,9204,960+1.12%653,0001兆1137億+1.27%8.91.39
11/285,0505,0504,8854,905-2.29%851,0001兆1013億+0.27%8.81.38
11/275,0505,0504,9655,020-1.18%671,6001兆1271億+2.76%9.011.41
11/264,9905,1004,9905,080+3.04%760,5001兆1406億+3.99%9.121.42
11/224,8954,9404,8454,930+1.96%486,1001兆1069億+0.96%8.851.38
11/214,7854,8654,7804,835-0.41%500,0001兆856億-1.02%8.681.36
11/204,7854,8704,7704,8550%573,3001兆901億-0.74%8.711.36
11/194,7804,8854,7804,855+1.04%572,6001兆901億-0.8%8.711.36
11/164,7904,8404,7804,8050%938,2001兆789億-1.86%8.621.35
11/154,8004,8604,7804,805-0.93%709,7001兆789億-2.04%8.621.35
11/144,8454,8754,8204,850+0.41%650,7001兆890億-1.24%8.71.36
11/134,9404,9404,8004,830-4.17%956,3001兆845億-1.87%8.671.35
11/124,9755,0504,9155,040-0.2%620,2001兆1316億+2.19%9.041.41
11/095,0905,1705,0405,050+0.8%937,5001兆1339億+2.31%9.061.42
11/085,1005,1404,8105,0100%1,533,0001兆1249億+1.46%8.991.4
11/075,1105,1404,9955,010-2.15%744,5001兆1249億+1.42%8.991.4
11/065,1305,1505,0705,1200%671,3001兆1496億+3.56%9.191.44
11/054,9855,2204,9205,120+1.59%1,328,6001兆1496億+3.52%9.191.44
11/024,9405,0604,8955,040+2.34%931,3001兆1316億+1.86%9.041.41
11/014,8354,9304,8054,925+1.86%707,1001兆1058億-0.51%8.841.38
10/314,7754,8454,7354,835+2.76%911,2001兆856億-2.52%8.681.36
10/304,5954,7204,5854,705+0.97%688,5001兆564億-5.48%8.441.32