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
03/291,1481,1571,1351,142-0.7%6,950,9001兆6017億-5.54%10.741.15
03/281,1621,1681,1461,150-3.28%7,383,5001兆6130億-5.12%10.821.16
03/271,1901,1921,1741,189-0.42%4,210,8001兆6677億-2.06%11.181.19
03/261,1731,1951,1701,194+3.38%5,849,0001兆6747億-1.81%11.231.2
03/251,1631,1671,1441,155-3.1%4,491,9001兆6200億-4.94%10.861.16
03/221,1871,1931,1701,192+0.25%5,161,8001兆6719億-1.73%11.211.2
03/201,1901,1981,1871,189+0.25%3,933,4001兆6677億-1.82%11.181.19
03/191,1901,1941,1791,186-1.33%3,438,8001兆6635億-1.82%11.161.19
03/181,2151,2251,2001,202-0.08%3,199,9001兆6859億-0.25%11.311.21
03/151,1901,2181,1871,203+1.69%6,138,2001兆6873億+0.25%11.321.21
03/141,1981,2081,1831,183-2.47%5,241,0001兆6592億-1.25%11.131.19
03/131,2241,2411,2071,213-2.1%4,144,5001兆7013億+1.17%11.411.22
03/121,2531,2551,2381,239+1.14%4,048,5001兆7378億+3.34%11.651.24
03/111,2201,2301,2141,225+0.82%2,287,2001兆7182億+2.25%11.521.23
03/081,2251,2341,2121,215-2.96%5,099,1001兆7041億+1.5%11.431.22
03/071,2511,2571,2431,252-0.79%2,861,3001兆7560億+4.68%11.781.26
03/061,2681,2701,2551,262-0.39%3,254,0001兆7701億+5.78%11.871.27
03/051,2611,2681,2551,267+0.24%3,564,0001兆7771億+6.47%11.921.27
03/041,2491,2671,2471,264+3.1%5,274,3001兆7729億+6.49%11.891.27
03/011,2111,2271,2041,226+0.99%3,756,8001兆7196億+3.46%11.531.23
02/281,2281,2281,2061,214-0.98%4,350,2001兆7027億+2.71%11.421.22
02/271,2181,2311,2151,226+0.66%5,772,1001兆7196億+3.99%11.531.23
02/261,2231,2291,2131,218-0.41%3,422,8001兆7083億+3.57%11.461.22
02/251,2081,2231,2051,223+1.75%3,285,7001兆7153億+4.26%11.51.23
02/221,2001,2051,1941,202+0.08%2,986,7001兆6859億+2.74%11.311.21
02/211,1901,2131,1861,201-1.07%4,387,5001兆6845億+2.91%11.31.21
02/201,2341,2391,2061,214-0.98%3,913,9001兆7027億+4.21%11.421.22
02/191,1671,2301,1631,226+4.61%8,482,0001兆7196億+5.51%11.531.23
02/181,1551,1741,1481,172+5.3%4,378,9001兆6438億+1.21%11.021.18
02/151,1221,1241,1081,113-1.85%2,633,2001兆5611億-3.72%10.471.12
02/141,1301,1391,1271,134+1.07%4,341,2001兆5905億-2.07%10.671.14
02/131,1191,1271,1021,122+1.36%4,510,6001兆5737億-3.19%10.551.13
02/121,0961,1211,0911,107+3.07%5,583,4001兆5526億-4.57%10.411.11
02/081,1111,1131,0631,074-6.93%6,850,4001兆5064億-7.41%10.11.08
02/071,2091,2111,1351,154-4.79%7,061,9001兆6186億-0.69%10.851.16
02/061,2171,2201,2011,212-0.74%2,415,3001兆6999億+4.39%11.41.22
02/051,2181,2271,2141,221+1.16%3,312,2001兆7125億+5.71%11.481.23
02/041,2051,2131,2021,207+0.75%2,692,1001兆6929億+5.05%11.351.21
02/011,1891,2011,1821,198+0.5%2,449,0001兆6803億+4.63%11.271.2
01/311,2071,2071,1891,192+0.51%2,515,4001兆6719億+4.38%11.211.2
01/301,1851,1881,1681,186-0.08%4,677,5001兆6635億+4.04%11.161.19
01/291,1961,1981,1801,187+0.25%2,936,1001兆6649億+4.31%11.161.19
01/281,1991,2021,1811,184-2.07%3,362,9001兆6606億+4.13%11.141.19
01/251,2101,2201,1941,209+4.95%6,582,3001兆6957億+6.43%11.371.21
01/241,1501,1551,1421,152+1.41%3,210,7001兆6158億+1.59%10.841.16
01/231,1351,1491,1291,136-1.22%2,975,0001兆5933億+0.18%10.691.14
01/221,1641,1661,1461,150-0.52%2,404,1001兆6130億+1.5%10.821.16
01/211,1601,1651,1531,156+1.4%3,403,7001兆6214億+2.03%10.871.16
01/181,1421,1481,1311,140+0.44%3,165,6001兆5989億+0.53%10.721.14
01/171,1381,1481,1321,135-0.09%2,336,6001兆5919億-0.09%10.681.14
01/161,1331,1401,1221,136+0.09%2,985,3001兆5933億-0.26%10.691.14
01/151,1281,1381,1131,1350%4,768,6001兆5919億-0.61%10.681.14
01/111,1371,1491,1301,135+0.09%3,310,0001兆5919億-1.05%10.681.14
01/101,1331,1441,1191,134-1.48%3,160,1001兆5905億-1.56%10.671.14
01/091,1651,1671,1341,151-0.09%4,224,4001兆6144億-0.43%10.831.16
01/081,1661,1701,1451,152-0.35%5,195,2001兆6158億-0.6%10.841.16
01/071,1271,1641,1271,156+5.38%4,256,5001兆6214億-0.52%10.871.16
01/041,1001,1051,0731,097-2.92%4,570,0001兆5386億-5.76%10.321.1
2018
12/281,1341,1411,1231,130-0.09%2,218,9001兆5849億-3.25%10.631.13
12/271,1051,1371,1001,131+5.31%3,877,9001兆5863億-3.5%10.641.14
12/261,0701,0941,0541,074+0.85%3,521,7001兆5064億-8.6%10.11.08
12/251,0831,0911,0591,065-4.23%2,948,6001兆4937億-9.75%10.021.07
12/211,1151,1271,1031,112+0.27%5,483,3001兆5597億-6.32%10.461.12
12/201,1341,1391,1041,109-3.06%3,393,8001兆5555億-6.88%10.431.11
12/191,1511,1621,1411,1440%3,659,2001兆6045億-4.35%10.761.15
12/181,1401,1601,1381,144-1.72%3,908,1001兆6045億-4.51%10.761.15
12/171,1511,1731,1491,164+1.66%3,742,0001兆6326億-3.16%10.951.17
12/141,1571,1731,1371,145-1.89%4,637,9001兆6059億-4.9%10.771.15
12/131,1571,1721,1481,167+1.92%3,448,4001兆6368億-3.39%10.981.17
12/121,1361,1541,1331,145+2.05%3,458,7001兆6059億-5.45%10.771.15
12/111,1481,1501,1181,122-2.09%3,360,2001兆5737億-7.65%10.551.13
12/101,1601,1601,1291,146-3.05%4,011,3001兆6073億-6.07%10.781.15
12/071,1801,1951,1741,182+0.17%4,598,7001兆6578億-3.67%11.121.19
12/061,2081,2151,1671,180-3.67%5,153,5001兆6550億-4.3%11.11.19
12/051,2001,2271,1961,225+0.74%4,487,7001兆7182億-1.29%11.521.23
12/041,2591,2591,2161,216-3.34%4,544,6001兆7055億-2.25%11.441.22
12/031,2671,2691,2541,258+1.21%3,059,3001兆7644億+0.8%11.831.26
11/301,2471,2511,2411,243+0.08%4,540,6001兆7434億-0.64%11.691.25
11/291,2421,2511,2351,242+1.72%3,808,7001兆7420億-0.96%11.681.25
11/281,2251,2291,2071,221-0.49%4,536,6001兆7125億-3.02%11.481.23
11/271,2091,2321,2091,227+2.25%4,201,6001兆7210億-3.08%11.541.23
11/261,2001,2081,1861,200-1.23%3,843,2001兆6831億-5.88%11.291.21
11/221,2101,2171,2001,215+0.25%2,634,5001兆7041億-5.52%11.431.22
11/211,1901,2151,1881,212+0.25%3,529,2001兆6999億-6.55%11.41.22
11/201,2001,2101,1901,209-0.49%3,890,9001兆6957億-7.71%11.371.21
11/191,2211,2341,2081,215-0.9%3,879,6001兆7041億-8.09%11.431.22
11/161,2311,2411,2191,226+0.57%4,827,7001兆7196億-8.1%11.531.23
11/151,2291,2341,2091,219-0.89%3,581,5001兆7097億-9.5%11.471.22
11/141,2011,2321,2001,230+3.45%6,098,1001兆7252億-9.56%11.571.24
11/131,2191,2201,1791,189-4.34%5,783,5001兆6677億-13.53%11.181.19
11/121,2291,2481,2211,243+0.81%3,119,9001兆7434億-10.96%11.691.25
11/091,2391,2411,2271,233-0.56%6,065,3001兆7294億-12.86%11.61.24
11/081,2501,2521,2371,240+0.49%4,893,9001兆7392億-13.59%11.661.25
11/071,2601,2611,2301,234-1.91%7,295,6001兆7308億-15.19%11.611.24
11/061,2541,2641,2501,258+0.88%5,118,2001兆7644億-14.71%11.831.26
11/051,2911,3001,2451,247-4.3%7,656,0001兆7490億-16.53%11.731.25
11/021,3381,3551,2951,303-3.55%9,768,5001兆8276億-13.88%12.261.31
11/011,3671,3671,3441,351-0.44%4,180,7001兆8949億-11.7%12.711.36
10/311,3361,3571,3281,357+2.49%4,859,0001兆9033億-12.11%12.761.36
10/301,3221,3471,3121,324+0.68%13,513,0001兆8570億-14.96%12.451.33