株価チャート

2018/12/04～2019/05/10

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
2019
05/102,4072,4822,3972,421+1.47%10,111,2002兆3538億-11.55%14.851.29
05/092,4532,4582,3852,386-4.18%9,152,7002兆3197億-12.98%14.641.27
05/082,5002,5072,4232,490-2.92%10,898,5002兆4209億-9.42%15.281.33
05/072,6522,6802,5502,565-10.06%12,910,4002兆4938億-6.83%15.741.37
04/262,8002,8822,7752,852+0.53%5,275,5002兆7728億+3.6%17.51.52
04/252,8022,8482,8022,837-0.14%6,089,2002兆7582億+3.35%17.411.51
04/242,8682,8702,8302,841-0.32%5,112,7002兆7621億+3.72%17.431.51
04/232,8502,8632,8262,850+0.32%4,338,2002兆7709億+4.24%17.491.52
04/222,8402,8472,8092,841+0.14%3,090,5002兆7621億+4.18%17.431.51
04/192,8602,8612,8262,837+0.78%3,435,0002兆7582億+4.26%17.411.51
04/182,8322,8602,8082,815-0.74%3,159,4002兆7368億+3.8%17.271.5
04/172,8062,8632,8042,836+1.94%6,086,0002兆7573億+4.84%17.41.51
04/162,7902,8052,7692,782-0.89%4,812,5002兆7048億+3.19%17.071.48
04/152,8102,8432,7942,807+1.81%7,461,7002兆7291億+4.43%17.221.5
04/122,7572,7642,7342,757-0.25%3,779,4002兆6805億+2.91%16.921.47
04/112,7772,7892,7502,764-0.97%4,110,9002兆6873億+3.33%16.961.47
04/102,7502,8002,7442,791-0.64%3,315,7002兆7135億+4.38%17.131.49
04/092,8002,8242,7822,809-0.25%4,087,5002兆7310億+5.09%17.241.5
04/082,8482,8532,7992,816-0.91%4,193,7002兆7378億+5.35%17.281.5
04/052,8232,8522,8202,842+1.28%4,719,7002兆7631億+6.48%17.441.51
04/042,7722,8132,7702,806+1.96%6,851,6002兆7281億+5.29%17.221.5
04/032,7032,7532,6972,752+1.93%5,335,2002兆6756億+3.26%16.891.47
04/022,7002,7122,6842,700+1.89%4,718,6002兆6250億+1.2%16.571.44
04/012,6482,6682,6312,650+3.07%6,479,2002兆5764億-0.9%16.261.41
03/292,5912,5962,5582,571+1.1%4,279,9002兆4996億-4.1%9.461.34
03/282,5122,5492,5052,543-0.63%4,486,0002兆4724億-5.53%9.361.32
03/272,5902,6042,5462,559-1.69%4,768,1002兆4879億-5.22%9.421.33
03/262,5972,6142,5382,603+1.88%7,368,5002兆5307億-3.84%9.581.35
03/252,5852,5922,5162,555-4.13%11,186,7002兆4841億-5.82%9.41.33
03/222,6812,6912,6392,665-1.04%6,194,2002兆5910億-1.95%9.811.39
03/202,6902,7042,6862,693-0.07%4,509,8002兆6182億-1.03%9.911.4
03/192,6762,6962,6632,695+0.04%3,010,1002兆6202億-0.96%9.921.4
03/182,6922,6962,6542,694+0.79%3,404,3002兆6192億-0.96%9.911.4
03/152,6722,6962,6562,673+1.75%6,389,0002兆5988億-1.58%9.841.39
03/142,6392,6792,6252,627+0.04%3,628,9002兆5541億-3.28%9.671.37
03/132,6292,6472,6122,6260%5,255,5002兆5531億-3.46%9.661.37
03/122,6062,6592,5972,626+2.26%7,156,0002兆5531億-3.53%9.661.37
03/112,5642,5832,5322,568-0.85%7,776,2002兆4967億-5.83%9.451.34
03/082,6212,6392,5752,590-2.52%6,782,7002兆5181億-5.16%9.531.35
03/072,6902,7112,6422,657-2.64%6,367,8002兆5832億-2.96%9.781.38
03/062,7352,7402,7172,729-1.48%4,612,2002兆6532億-0.37%10.041.42
03/052,7702,8012,7612,770-1.49%4,801,0002兆6931億+1.17%10.191.44
03/042,7642,8252,7552,812+3.15%4,851,9002兆7339億+2.59%10.351.46
03/012,7292,7552,6932,726-0.18%5,520,3002兆6503億-0.58%10.031.42
02/282,7952,8022,7302,731-2.64%5,791,0002兆6552億-0.44%10.051.42
02/272,7842,8152,7772,805-1.3%5,539,3002兆7271億+2.26%10.321.46
02/262,8602,8672,8312,842-0.32%3,878,8002兆7631億+3.72%10.461.48
02/252,8682,8852,8472,851+0.92%5,797,1002兆7718億+4.13%10.491.48
02/222,7872,8292,7692,825-0.42%5,589,4002兆7466億+3.37%10.41.47
02/212,7932,8602,7892,837+3.81%10,204,1002兆7582億+4.03%10.441.48
02/202,7472,7482,7242,733-0.18%3,928,1002兆6571億+0.51%10.061.42
02/192,7412,7592,7262,738-0.98%3,530,3002兆6620億+0.74%10.081.42
02/182,7642,7672,7432,765+3.17%4,585,3002兆6882億+1.95%10.181.44
02/152,6902,6992,6482,680-1.47%4,301,1002兆6056億-0.85%9.861.39
02/142,6862,7332,6782,720+0.33%4,604,7002兆6445億+0.82%10.011.41
02/132,7292,7322,6942,711+1.61%4,665,2002兆6357億+0.86%9.981.41
02/122,6062,6752,5962,668+2.81%5,806,1002兆5939億-0.34%9.821.39
02/082,6002,6132,5772,595-2.99%6,254,9002兆5229億-2.52%9.551.35
02/072,7022,7122,6562,675-1.62%4,435,4002兆6007億+0.83%9.841.39
02/062,7102,7452,6962,719+1.3%5,414,1002兆6435億+2.95%10.011.41
02/052,7602,7702,6782,684-2.22%4,989,2002兆6095億+2.29%9.881.4
02/042,6692,7552,6682,745+3%7,282,1002兆6688億+5.29%10.11.43
02/012,6982,7182,6412,665-3.51%9,746,2002兆5910億+2.82%9.811.39
01/312,7552,7832,7332,762+2.87%6,188,4002兆6853億+6.97%10.171.44
01/302,7462,7582,6692,685-1%6,439,6002兆6104億+4.35%9.881.4
01/292,7182,7232,6852,712-4.54%9,376,5002兆6367億+5.65%9.981.41
01/282,8702,9032,8352,841-0.07%5,250,2002兆7621億+10.93%10.461.48
01/252,7662,8462,7662,843+3.53%7,326,9002兆7641億+11.4%10.461.48
01/242,7102,7592,7022,746+0.37%2,914,2002兆6698億+7.94%10.111.43
01/232,6962,7722,6862,736+0.15%5,006,0002兆6600億+7.8%10.071.42
01/222,7652,7792,7212,732-1.55%4,035,0002兆6561億+7.98%10.051.42
01/212,7912,8062,7602,775+1.39%6,584,6002兆6980億+9.9%10.211.44
01/182,7092,7392,6912,737+2.39%4,679,5002兆6610億+8.4%10.071.42
01/172,6982,7082,6602,673+1.06%5,039,9002兆5988億+5.78%9.841.39
01/162,6762,6802,6242,645-1.82%5,846,1002兆5716億+4.26%9.731.38
01/152,5782,6952,5612,694+3.82%7,261,8002兆6192億+5.69%9.911.4
01/112,6202,6332,5852,595+2.29%8,033,6002兆5229億+1.25%9.551.35
01/102,5312,5602,5032,537-0.55%5,910,0002兆4666億-1.7%9.341.32
01/092,5162,5642,4922,551+3.15%6,645,9002兆4802億-1.88%9.391.33
01/082,4932,5052,4372,473+1.1%6,721,5002兆4043億-5.47%9.11.29
01/072,4092,4612,3952,446+6.91%6,711,0002兆3781億-7.17%91.27
01/042,2752,3102,2402,288-3.3%8,288,5002兆2245億-13.76%8.421.19
2018
12/282,3562,4002,3492,366-0.08%4,136,1002兆3003億-11.62%8.711.23
12/272,4342,4402,3512,368+3.05%5,666,0002兆3022億-12.2%8.721.23
12/262,2752,2992,2502,298+1.86%5,936,3002兆2342億-15.45%8.461.19
12/252,2622,3062,2472,256-5.25%5,799,1002兆1934億-17.78%8.31.17
12/212,3992,4172,3692,381-1.61%8,045,8002兆3149億-14.07%8.761.24
12/202,4872,5212,4042,420-4.08%6,344,8002兆3528億-13.35%8.911.26
12/192,4972,5412,4512,523-0.59%6,848,9002兆4529億-10.4%9.291.31
12/182,5032,5662,4812,538-1.28%5,591,1002兆4675億-10.57%9.341.32
12/172,6002,6502,5712,571-1.49%4,718,2002兆4996億-10.14%9.461.34
12/142,6302,6522,5862,610-1.58%5,862,8002兆5375億-9.44%9.611.36
12/132,6182,6752,5972,652+2.43%5,970,9002兆5784億-8.68%9.761.38
12/122,5482,6152,5272,589+2.25%7,609,1002兆5171億-11.43%9.531.35
12/112,5932,5932,5032,532-3.17%10,211,7002兆4617億-14.02%9.321.32
12/102,6522,6652,6002,615-5.22%9,497,5002兆5424億-11.92%9.621.36
12/072,8132,8422,7482,759-1.5%5,410,7002兆6824億-7.69%10.151.43
12/062,8752,8752,7552,801-3.84%8,756,1002兆7232億-6.51%10.311.46
12/052,8722,9502,8662,913-1.02%4,741,1002兆8321億-2.96%10.721.51
12/043,0503,0552,9232,943-3.76%5,730,4002兆8613億-1.8%10.831.53