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
03/291,9731,9761,9501,954-0.05%1,747,3001兆8569億-1.46%7.160.56
03/281,9521,9591,9381,955-1.31%2,769,0001兆8578億-1.56%7.170.56
03/271,9901,9911,9601,981-1.34%2,281,1001兆8825億-0.4%7.260.56
03/261,9902,0141,9802,008+2.34%4,093,1001兆9082億+0.85%7.360.57
03/251,9671,9691,9361,962-2%2,908,0001兆8645億-1.56%7.190.56
03/221,9982,0061,9942,002+0.35%1,828,0001兆9025億+0.3%7.340.57
03/201,9972,0041,9901,995+0.2%1,572,3001兆8958億-0.15%7.310.57
03/191,9822,0011,9731,991+0.4%1,868,9001兆8920億-0.45%7.30.57
03/181,9811,9841,9631,983+0.41%2,170,9001兆8844億-0.95%7.270.57
03/151,9631,9891,9581,975+0.51%2,704,0001兆8768億-1.35%7.240.56
03/141,9902,0181,9651,965-0.2%2,767,8001兆8673億-2%7.20.56
03/131,9661,9841,9581,969-0.51%2,368,8001兆8711億-1.94%7.220.56
03/121,9572,0041,9551,979+1.96%3,436,0001兆8806億-1.49%7.250.56
03/111,9211,9501,9171,941+0.67%2,170,2001兆8445億-3.48%7.120.55
03/081,9371,9471,9211,928-1.38%3,368,5001兆8322億-4.17%7.070.55
03/071,9621,9681,9471,955-1.16%2,783,3001兆8578億-3.03%7.170.56
03/061,9711,9861,9661,978+0.2%1,870,5001兆8797億-1.93%7.250.56
03/051,9711,9741,9581,974-0.95%2,905,5001兆8759億-2.13%7.240.56
03/042,0002,0071,9891,993+0.61%2,493,4001兆8939億-1.24%7.310.57
03/011,9962,0001,9671,981-1.15%4,151,1001兆8825億-1.83%7.260.56
02/282,0202,0222,0002,004-1.09%3,212,4001兆9044億-0.69%7.350.57
02/272,0202,0342,0202,026+0.15%3,223,0001兆9253億+0.45%7.430.58
02/262,0292,0362,0192,023-0.39%2,320,6001兆9225億+0.4%7.420.58
02/252,0392,0432,0262,031+0.59%1,883,6001兆9301億+0.79%7.450.58
02/222,0102,0201,9942,019-0.25%2,660,6001兆9186億+0.3%7.40.58
02/212,0362,0462,0122,024-0.3%3,107,6001兆9234億+0.65%7.420.58
02/202,0442,0482,0162,030-0.15%5,596,8001兆9291億+1.15%7.440.58
02/192,0532,0542,0302,033-1.26%3,093,6001兆9320億+1.45%7.450.58
02/182,0692,0772,0482,059+1.33%2,529,0001兆9567億+2.9%7.550.59
02/152,0352,0372,0132,032-0.93%1,825,7001兆9310億+1.85%7.450.58
02/142,0542,0772,0492,051+0.1%2,164,2001兆9491億+3.01%7.520.58
02/132,0462,0552,0232,049+0.64%2,165,7001兆9472億+3.17%7.510.58
02/122,0152,0481,9962,036+2%3,128,4001兆9348億+2.78%7.460.58
02/082,0042,0141,9881,996-2.06%3,231,7001兆8968億+1.11%7.320.57
02/072,0552,0672,0032,038-0.2%3,328,8001兆9367億+3.5%7.470.58
02/062,0252,0552,0162,042+1.34%3,047,3001兆9405億+4.02%7.490.58
02/052,0182,0232,0072,015+0.2%1,624,4001兆9148億+3.12%7.390.57
02/041,9652,0141,9582,011+1.51%2,477,3001兆9110億+3.34%7.370.57
02/012,0052,0131,9741,981-1.44%2,471,3001兆8825億+2.06%7.260.56
01/312,0232,0262,0002,010+1.01%2,355,8001兆9101億+3.66%7.370.57
01/302,0102,0241,9891,990+0.71%3,547,5001兆8911億+2.74%7.30.57
01/291,9841,9961,9721,976-0.6%2,360,1001兆8778億+1.96%7.240.56
01/282,0252,0301,9851,988-0.8%2,284,3001兆8892億+2.58%7.290.57
01/251,9772,0091,9772,004+1.11%2,197,2001兆9044億+3.35%7.350.57
01/241,9651,9841,9481,982+0.56%1,964,8001兆8835億+2.22%7.270.56
01/231,9531,9821,9511,971-0.76%2,142,6001兆8730億+1.65%7.230.56
01/222,0142,0201,9831,986-1.29%2,155,8001兆8873億+2.53%7.280.57
01/212,0172,0192,0012,012+1.41%2,214,4001兆9120億+3.93%7.380.57
01/181,9771,9941,9741,984+0.97%2,552,3001兆8854億+2.53%7.270.57
01/171,9801,9881,9521,965+1.29%2,566,7001兆8673億+1.5%7.20.56
01/161,9701,9761,9311,940-1.02%2,580,1001兆8436億+0.05%7.110.55
01/151,9181,9611,9151,960+1.29%3,326,6001兆8626億+0.87%7.190.56
01/111,9561,9631,9181,935+0.57%2,568,0001兆8388億-0.72%7.090.55
01/101,9011,9281,8921,924-0.52%3,312,6001兆8284億-1.59%7.050.55
01/091,9501,9571,9331,934+0.99%4,125,5001兆8379億-1.38%7.090.55
01/081,9181,9381,8971,915-0.36%4,192,6001兆8198億-2.59%7.020.55
01/071,9391,9571,9071,922+3.39%3,566,6001兆8265億-2.58%7.050.55
01/041,8531,8851,8141,859-1.8%5,188,4001兆7666億-6.11%6.810.53
2018
12/281,8781,9091,8721,893+0.91%3,084,8001兆7989億-4.83%6.940.54
12/271,8961,8991,8631,876+3.08%3,991,2001兆7828億-6.06%6.880.53
12/261,8091,8341,7941,820+0.66%3,112,7001兆7295億-9.32%6.670.52
12/251,8161,8301,7991,808-4.14%6,847,4001兆7181億-10.45%6.630.52
12/211,9111,9211,8701,886-1.98%5,138,1001兆7923億-7.23%6.910.54
12/201,9741,9741,9161,924-2.73%3,639,3001兆8284億-5.78%7.050.55
12/192,0002,0061,9731,978-1.05%2,886,3001兆8797億-3.51%7.250.56
12/181,9832,0271,9741,999+0.4%4,005,6001兆8996億-2.77%7.330.57
12/171,9902,0271,9861,991-0.3%2,770,3001兆8920億-3.54%7.30.57
12/142,0102,0221,9801,997-0.94%4,041,8001兆8977億-3.62%7.320.57
12/131,9972,0281,9932,016+2.13%4,388,8001兆9158億-3.12%7.390.57
12/121,9691,9961,9501,974+2.33%3,913,9001兆8759億-5.41%7.240.56
12/111,9711,9711,9231,929-1.73%3,532,4001兆8331億-8.01%7.070.55
12/101,9561,9691,9431,963-1.16%2,725,1001兆8654億-6.75%7.20.56
12/071,9992,0051,9681,986-0.65%3,027,8001兆8873億-5.92%7.280.57
12/062,0162,0171,9881,999-1.91%4,505,3001兆8996億-5.44%7.330.57
12/052,0402,0512,0182,038-1.12%3,852,9001兆9367億-3.78%7.470.58
12/042,1032,1122,0552,061-2%4,189,5001兆9586億-2.74%7.560.59
12/032,0962,1232,0812,103+1.3%3,764,8001兆9985億-0.76%7.710.6
11/302,0562,0802,0432,076+0.19%4,385,2001兆9728億-1.89%7.610.59
11/292,1092,1242,0702,072-0.05%3,076,5001兆9690億-2.03%7.60.59
11/282,0892,0902,0482,073-0.81%3,094,8001兆9700億-2.12%7.60.59
11/272,0932,0992,0632,090+0.48%2,867,2001兆9861億-1.42%7.660.6
11/262,0602,0832,0402,080-0.38%2,451,5001兆9766億-2.12%7.620.59
11/222,1032,1052,0762,088-0.71%2,592,5001兆9842億-1.97%7.650.6
11/212,0832,1102,0652,103-1.41%2,896,6001兆9985億-1.5%7.710.6
11/202,0852,1362,0772,133+0.66%2,740,6002兆270億-0.33%7.820.61
11/192,1152,1282,0972,119-1.17%2,831,6002兆137億-1.17%7.770.6
11/162,1422,1672,1322,144+1.13%3,375,7002兆374億-0.19%7.860.61
11/152,1182,1272,1002,120-0.28%1,866,1002兆146億-1.44%7.770.6
11/142,1292,1392,1182,126+0.19%2,414,4002兆203億-1.44%7.790.61
11/132,1502,1502,1032,122-3.46%4,377,0002兆165億-1.99%7.780.6
11/122,1792,2042,1692,198-0.14%1,907,3002兆888億+1.1%8.060.63
11/092,2112,2242,1952,201-0.9%2,733,7002兆916億+0.92%8.070.63
11/082,2072,2342,2002,221+2.54%4,214,1002兆1106億+1.51%8.140.63
11/072,2002,2252,1562,166-1.68%3,912,8002兆583億-1.32%7.940.62
11/062,1232,2102,1202,203+3.52%5,051,2002兆935億-0.09%8.080.63
11/052,1382,1482,1032,128-0.23%4,314,5002兆222億-3.84%7.80.61
11/022,1082,1422,0722,133+3.75%5,391,2002兆270億-4.09%7.820.61
11/012,0892,1132,0482,056-1.49%4,707,0001兆9538億-7.97%7.540.59
10/312,0752,0872,0492,087+1.07%4,402,1001兆9833億-7.16%7.650.59
10/302,0482,0872,0462,065+0.44%4,400,8001兆9624億-8.67%7.570.59