株価チャート

2018/09/21~2019/02/21

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
02/211,3771,3791,3221,365+0.22%3,637,2007267億4860万+10.62%11.332.12
02/201,2911,3881,2901,362+7.58%5,184,4007251億5135万+11.18%11.32.12
02/191,3201,3281,2651,266-4.45%2,836,2006740億3936万+4.03%10.511.97
02/181,2461,3531,2401,325+9.87%4,837,8007054億5193万+9.14%112.06
02/151,2381,2461,2061,206-3.37%1,693,0006420億9436万0%10.011.88
02/141,2611,2821,2411,248-2.35%1,552,2006644億5586万+3.83%10.361.94
02/131,2491,2841,2381,278+4.16%2,753,5006804億2836万+6.77%10.611.99
02/121,1801,2291,1771,227+6.33%2,283,7006532億7511万+3.02%10.181.91
02/081,2001,2101,1381,154-5.41%2,744,6006144億870万-2.53%9.581.8
02/071,2171,2561,2151,220+0.49%1,956,0006495億4820万+3.21%10.131.9
02/061,2421,2451,2091,214-0.57%1,736,7006463億5370万+2.97%10.081.89
02/051,3141,3151,2161,221-7.08%3,323,7006500億8061万+4.18%10.131.9
02/041,2931,3351,2651,314+3.3%3,389,6006995億9535万+12.98%10.912.04
02/011,1751,2801,1701,272+10.32%5,158,5006772億3386万+10.23%10.561.98
01/311,1561,1951,1321,153-2.37%3,284,2006138億7629万+0.44%9.571.79
01/301,2181,2201,1801,181-2.24%2,062,3006287億8395万+2.7%9.81.84
01/291,2251,2251,1811,208-1.23%2,046,0006431億5920万+5.04%10.031.88
01/281,2761,2921,2221,223-3.32%2,408,9006511億4545万+6.26%10.151.9
01/251,2121,2681,1881,265+5.24%2,853,9006735億694万+9.71%10.51.97
01/241,1681,2031,1431,202+2.47%1,803,7006399億6470万+4.07%9.981.87
01/231,1631,2061,1511,173-1.18%2,451,6006245億2462万+1.21%9.741.83
01/221,2801,2871,1801,187-6.54%3,759,2006319億7845万+1.89%9.851.85
01/211,2371,2851,2011,270+5.22%3,977,0006761億6902万+8.27%10.541.98
01/181,1161,2131,0981,207+9.03%4,103,1006426億2678万+2.37%10.021.88
01/171,1411,1441,1051,107-2.12%2,216,5005893億8512万-7.13%9.191.72
01/161,1591,1621,1021,131-3%3,120,3006021億6312万-6.53%9.391.76
01/151,2301,2321,1631,166-3.56%3,266,1006207億9770万-5.2%9.681.81
01/111,1341,2491,1271,209+8.43%3,556,4006436億9161万-3.43%10.031.88
01/101,1151,1271,1001,115+0.18%1,461,9005936億4446万-12.27%9.251.73
01/091,1221,1351,1121,113-0.71%1,621,2005925億7962万-14.19%9.241.73
01/081,1421,1451,1181,121-0.09%1,500,3005968億3896万-15.27%9.31.74
01/071,1101,1461,0951,122+6.35%1,728,5005973億7137万-16.89%9.311.75
01/041,0631,0691,0261,055-4.26%2,958,8005616億9946万-23.27%8.761.64
2018
12/281,1211,1491,0971,102-3.5%2,208,3005867億2304万-21.51%9.151.71
12/271,1271,1501,0861,142+9.6%3,427,2006080億1970万-20.14%9.481.78
12/261,0341,0531,0191,042+3.78%2,526,1005547億7805万-28.34%8.651.62
12/251,0511,0549951,004-6.86%3,421,2005345億4622万-32.16%8.331.56
12/211,1111,1291,0701,078-3.92%3,356,0005739億4504万-28.51%8.951.68
12/201,1751,1871,1141,122-6.5%2,382,2005973億7137万-26.86%9.311.75
12/191,1861,2031,1601,200+1.18%2,972,5006388億9986万-23.13%9.961.87
12/181,2121,2261,1861,186-4.28%2,955,5006314億4603万-25.03%9.841.85
12/171,2501,2781,2371,239-2.44%2,114,6006596億6411万-22.8%10.281.93
12/141,3141,3271,2701,270-4.01%2,898,1006761億6902万-21.89%10.541.98
12/131,3161,3501,2851,323+1.53%3,275,9007043億8710万-19.72%10.982.06
12/121,2991,3221,2511,303-0.99%4,099,2006937億3877万-21.79%10.812.03
12/111,3701,3731,2991,316-4.43%2,433,3007006億6019万-21.95%10.922.05
12/101,3821,4051,3561,377-4.04%2,661,0007331億3760万-19.24%11.432.14
12/071,5111,5181,4351,435-5.16%2,808,7007640億1776万-16.57%11.912.23
12/061,5401,5401,4871,513-3.14%2,594,4008055億4625万-12.69%12.562.35
12/051,5991,6131,5571,562-4%2,700,9008316億3466万-10.33%12.962.43
12/041,7261,7331,6231,627-5.74%2,680,3008662億4173万-6.87%13.52.53
12/031,6971,7321,6681,726+2.49%2,861,8009189億5097万-1.2%14.332.69
11/301,7611,7611,6711,684-4.91%6,196,8008965億8948万-3.5%13.982.62
11/291,7751,7851,7461,771+0.63%1,658,7009429億972万+1.49%14.72.76
11/281,8021,8121,7551,760-2%1,896,6009370億5314万+0.74%14.612.74
11/271,7641,8001,7631,796+2.57%1,442,7009562億2013万+2.63%14.912.79
11/261,7321,7561,7111,751-0.51%1,188,6009322億6139万-0.23%14.532.72
11/221,7701,7941,7291,760-0.79%1,771,1009370億5314万-0.11%14.612.74
11/211,6851,7801,6631,774+3.02%1,922,1009445億697万+0.17%14.722.76
11/201,6951,7231,6851,722+0.82%1,433,2009168億2131万-3.31%14.292.68
11/191,6821,7231,6761,708+1.12%1,199,1009093億6748万-4.58%14.182.66
11/161,7381,7601,6841,689-2.88%1,548,1008992億5156万-6.22%14.022.63
11/151,7581,7891,7341,739-2.85%1,507,8009258億7239万-4.19%14.432.71
11/141,7441,8031,7441,790+4.19%2,272,8009530億2563万-1.92%14.862.79
11/131,7101,7261,6811,718-2.83%1,736,9009146億9164万-6.58%14.262.67
11/121,7441,7721,7101,768+0.57%1,216,2009413億1247万-4.74%14.672.75
11/091,8111,8151,7561,758-3.72%1,750,3009359億8830万-6.24%14.592.74
11/081,8341,8561,8081,826+2.07%1,840,4009721億9263万-3.69%15.162.84
11/071,7951,8461,7791,789+0.28%1,571,1009524億9322万-6.48%14.852.78
11/061,8131,8801,7831,784-1.38%1,990,3009498億3113万-7.71%14.812.78
11/051,7081,8171,7051,809+4.03%1,810,7009631億4155万-7.37%15.012.81
11/021,7821,7821,6911,739-1.81%1,956,9009258億7239万-11.86%14.432.71
11/011,7251,7781,7181,771+2.31%2,433,2009429億972万-11.23%14.72.76
10/311,7301,7401,6221,731+3.04%3,553,4009216億1306万-14.18%14.372.69
10/301,6101,6881,6001,680+2.56%2,061,4008944億5981万-17.73%13.942.61
10/291,6761,6881,6381,638-2.03%1,596,1008720億9832万-20.91%13.62.55
10/261,7001,7111,6621,672+0.06%2,466,6008902億48万-20.38%13.882.6
10/251,7001,7041,6531,671-9.04%3,166,0008896億6806万-21.51%13.872.6
10/241,8561,8681,8311,837+0.38%1,728,4009780億4921万-14.84%15.252.86
10/231,8851,8891,8301,830-4.74%2,071,4009743億2230万-16.06%15.192.85
10/221,9101,9331,8771,921-0.05%1,427,2001兆227億-12.72%15.942.99
10/191,9481,9491,9151,922-3.37%1,475,4001兆233億-13.23%15.952.99
10/182,0222,0291,9871,989-1.73%1,413,8001兆589億-10.89%16.513.09
10/171,9922,0431,9892,024+3.37%1,924,5001兆776億-9.96%16.83.15
10/161,9731,9751,9371,958-0.76%1,882,1001兆424億-13.52%16.253.05
10/152,0032,0041,9731,973-2.62%1,582,9001兆504億-13.54%16.383.07
10/122,0002,0381,9862,026+0.65%1,775,0001兆786億-12.03%16.823.15
10/112,0002,0391,9982,013-5.36%2,165,4001兆717億-13.34%16.713.13
10/102,1412,1492,1022,127-0.33%1,507,7001兆1324億-9.26%17.653.31
10/092,2282,2292,1322,134-5.24%2,423,7001兆1361億-9.77%17.713.32
10/052,2512,2592,2352,252-1.05%2,088,5001兆1990億-5.62%18.693.5
10/042,2702,2852,2512,276+0.71%1,944,3001兆2117億-5.29%18.893.54
10/032,2682,2742,2482,260-1.01%1,947,5001兆2032億-6.57%18.763.52
10/022,3012,3092,2712,283-0.74%1,891,6001兆2155億-6.36%18.953.55
10/012,2902,3152,2582,300-0.39%1,649,7001兆2245億-6.5%19.093.58
09/282,3042,3522,2912,309+1.36%1,998,7001兆2293億-6.93%19.163.59
09/272,3062,3112,2762,278-1.81%2,036,8001兆2128億-9.06%18.913.54
09/262,3782,3802,3142,320-1.82%2,067,4001兆2352億-8.19%19.263.61
09/252,3712,3742,3312,363-1.25%1,375,9001兆2581億-7.19%19.613.68
09/212,3652,4092,3612,393+1.53%1,389,3001兆2740億-6.56%19.863.72