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
03/296,7706,8596,7706,852+2.01%1,058,8002兆1706億-0.1%15.172.53
03/286,7146,7686,6276,717-2.76%2,331,2002兆1278億-2.17%14.872.48
03/276,8306,9176,8136,908+2.48%1,532,3002兆1883億+0.45%15.32.55
03/266,6006,7686,5526,741+4.54%1,568,4002兆1354億-2.01%14.932.49
03/256,6056,6376,4286,448-3.53%1,286,7002兆426億-6.39%14.282.38
03/226,8606,8606,6516,684-2.24%1,443,3002兆1173億-3.19%14.82.46
03/206,7966,8456,7756,837-0.32%1,126,9002兆1658億-0.98%15.142.52
03/196,8416,8606,7776,859+0.32%599,8002兆1728億-0.59%15.192.53
03/186,8306,8556,7916,837+0.29%651,7002兆1658億-0.86%15.142.52
03/156,7276,8386,7226,817+1.64%1,136,8002兆1595億-0.93%15.092.51
03/146,8006,8176,7016,707-0.12%1,004,7002兆1246億-2.42%14.852.47
03/136,6506,7206,6506,715-0.06%1,037,1002兆1272億-2.28%14.872.48
03/126,7566,7706,7056,719+0.64%1,053,8002兆1284億-2.23%14.882.48
03/116,6486,7356,6486,676+0.42%896,5002兆1148億-2.92%14.782.46
03/086,7446,7716,6416,648-2.12%1,826,3002兆1059億-3.37%14.722.45
03/076,8296,8826,7896,792-0.95%1,278,4002兆1516億-1.29%15.042.5
03/066,9386,9636,8316,857-2.04%1,655,9002兆1722億-0.25%15.182.53
03/056,9727,0196,9497,000-0.46%1,295,7002兆2175億+1.95%15.52.58
03/047,1607,1697,0107,032-0.89%1,424,2002兆2276億+2.72%15.572.59
03/017,0757,1457,0707,095-0.3%788,9002兆2475億+3.99%15.712.62
02/287,1777,2007,0977,116-0.85%1,085,8002兆2542億+4.59%15.762.62
02/277,1407,1777,0847,177+0.9%1,365,2002兆3263億+5.81%16.272.71
02/267,0727,1617,0647,113-0.11%844,8002兆3055億+5.25%16.122.68
02/257,0647,1217,0257,121+1.53%986,5002兆3081億+5.7%16.142.69
02/227,0467,0726,9877,014+0.03%855,6002兆2734億+4.44%15.92.65
02/217,0177,0706,9387,012+0.23%1,011,4002兆2728億+4.75%15.892.65
02/206,9627,0436,9586,996+0.43%1,062,6002兆2676億+4.86%15.862.64
02/196,9336,9996,8806,966+0.17%873,9002兆2579億+4.8%15.792.63
02/186,8496,9926,8496,954+1.53%1,081,3002兆2540億+5.01%15.762.62
02/156,7246,8496,7236,849+1.86%1,284,4002兆2200億+3.79%15.522.58
02/146,6996,7666,6826,724+0.22%900,8002兆1794億+2.13%15.242.54
02/136,7516,7706,6986,709-0.7%979,4002兆1746億+2.08%15.212.53
02/126,5196,7636,5156,756+4.71%1,370,2002兆1898億+3.02%15.312.55
02/086,5536,5926,4486,452-2.7%1,236,7002兆913億-1.33%14.622.43
02/076,6666,6776,5566,631-0.53%880,6002兆1493億+1.52%15.032.5
02/066,7846,8406,6586,666-0.8%1,509,5002兆1606億+2.21%15.112.52
02/056,8016,8266,6766,720-2.01%1,373,8002兆1781億+3.35%15.232.54
02/046,8326,9296,8306,858+1.75%1,259,5002兆2229億+5.87%15.542.59
02/016,7116,7896,6716,740+0.81%1,261,1002兆1846億+4.3%15.282.54
01/316,6286,7046,5656,686+1.17%1,862,7002兆1671億+3.63%15.152.52
01/306,6126,6246,5306,609-0.68%1,220,6002兆1422億+2.45%14.982.49
01/296,5036,6546,4926,654+2.29%1,373,1002兆1568億+3.03%15.082.51
01/286,4006,5566,3866,505+0.85%1,095,2002兆1085億+0.49%14.742.45
01/256,6206,6236,4506,450-2.49%1,850,4002兆906億-0.68%14.622.43
01/246,5606,6186,5216,615+0.29%1,045,1002兆1441億+1.44%14.992.5
01/236,5536,6036,5406,596+0.66%1,179,0002兆1380億+0.86%14.952.49
01/226,6016,6156,5136,553-0.56%899,8002兆1240億+0.08%14.852.47
01/216,7006,7006,5656,590-0.17%1,151,4002兆1360億+0.41%14.942.49
01/186,5636,6236,5156,601+2.02%1,161,6002兆1396億+0.26%14.962.49
01/176,5156,6066,4046,470+0.47%1,086,0002兆971億-1.95%14.662.44
01/166,4896,4996,3806,440+1.05%1,057,0002兆874億-2.73%14.62.43
01/156,3606,4786,3356,373+0.47%1,353,7002兆657億-4.18%14.442.41
01/116,4276,4616,3426,343-0.63%1,305,5002兆559億-5.2%14.382.39
01/106,4506,4506,3556,383-1.31%957,8002兆689億-5.27%14.472.41
01/096,4476,5246,4436,468+0.58%1,062,5002兆965億-4.53%14.662.44
01/086,4476,4906,3686,431+0.99%1,343,1002兆845億-5.48%14.582.43
01/076,5086,5196,3496,368+1.5%1,140,9002兆640億-6.87%14.432.4
01/046,1756,2926,1146,274+0.05%1,419,5002兆336億-8.94%14.222.37
2018
12/286,3796,3906,2576,271-1.79%960,0002兆326億-9.76%14.212.37
12/276,3586,4606,2736,385+3.53%1,597,5002兆696億-8.82%14.472.41
12/266,1836,2506,0556,167+0.88%1,277,8001兆9989億-12.54%13.982.33
12/256,1776,2116,0926,113-5.5%1,574,4001兆9814億-14.05%13.862.31
12/216,4436,5426,3966,469-0.17%2,102,2002兆968億-9.76%14.662.44
12/206,5626,6426,4466,480-2.85%1,656,3002兆1004億-10.12%14.692.45
12/196,7006,7396,6126,670-1.8%1,580,2002兆1619億-8.03%15.122.52
12/186,9376,9956,7926,792-3.18%1,705,5002兆2015億-6.72%15.392.56
12/177,0387,0976,9637,015-0.3%1,139,0002兆2738億-4.05%15.92.65
12/147,0547,1747,0207,036-1.22%2,148,0002兆2806億-4.01%15.952.66
12/137,1427,1777,0817,123+0.45%1,217,1002兆3088億-3.1%16.142.69
12/126,9617,0956,9157,091+4.19%1,736,2002兆2984億-3.63%16.072.68
12/116,8856,8976,7786,806-1.65%1,864,2002兆2060億-7.6%15.432.57
12/106,9997,0196,9106,920-2.59%1,228,2002兆2430億-6.21%15.682.61
12/077,0657,1386,9907,104+1.88%1,541,5002兆3026億-3.84%16.12.68
12/066,9687,1076,9386,973-0.7%2,145,1002兆2602億-5.53%15.82.63
12/057,0867,0916,9457,022-2.45%2,492,2002兆2760億-4.99%15.922.65
12/047,3747,4247,1917,198-2.39%1,452,8002兆3331億-2.64%16.312.72
12/037,6097,6207,3667,374-1.78%1,421,8002兆3901億-0.16%16.712.78
11/307,3727,5377,3627,508+2.65%2,103,4002兆4336億+1.83%17.022.83
11/297,2827,3347,2267,314+1.58%1,224,1002兆3707億-0.57%16.582.76
11/287,2247,2817,1587,200-0.96%2,300,2002兆3337億-2.04%16.322.72
11/277,5197,5547,2707,270-5.2%2,260,4002兆3564億-1.03%16.482.74
11/267,7607,7967,6237,669-1.17%1,142,3002兆4858億+4.34%17.382.89
11/227,6227,7847,6207,760+1.76%1,104,4002兆5152億+5.75%17.592.93
11/217,5107,6477,4877,626+0.58%963,7002兆4718億+4.12%17.282.88
11/207,6997,6997,5497,582-1.28%877,9002兆4576億+3.55%17.182.86
11/197,5487,6817,5317,680+1.76%746,5002兆4893億+5.03%17.412.9
11/167,5797,6057,5167,547+0.84%1,280,3002兆4462億+3.44%17.112.85
11/157,4967,5297,4457,484-0.69%926,2002兆4258億+2.76%16.962.82
11/147,4417,5487,4417,536+1.74%1,261,3002兆4426億+3.59%17.082.84
11/137,4147,4307,3247,407-1.61%1,542,3002兆4008億+1.91%16.792.8
11/127,4507,5717,4127,528+0.6%769,1002兆4400億+3.61%17.062.84
11/097,5157,5727,4437,483-1.18%1,072,4002兆4255億+3.01%16.962.82
11/087,5237,5997,4907,572+3.7%1,459,2002兆4543億+4.25%17.162.86
11/077,3007,4077,2757,302+0.38%1,233,3002兆3668億+0.47%16.552.76
11/067,2247,2847,1957,274+2.19%907,8002兆3577億-0.1%16.492.75
11/057,1817,2777,1087,118-0.88%997,0002兆3072億-2.39%16.132.69
11/027,0037,2016,9647,181+3.98%1,487,7002兆3276億-1.68%16.282.71
11/017,1707,1876,8996,906-4.51%1,551,8002兆2384億-5.51%15.652.61
10/317,1007,2437,0307,232+2.29%1,685,8002兆3441億-1.26%16.392.73
10/307,0697,1036,9917,070+0.7%3,063,5002兆2916億-3.47%16.022.67