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
03/294,7004,7044,6374,645-0.6%6,750,4005兆9043億-8.81%6.341.55
03/284,7104,7184,6464,673-1.93%8,269,0005兆9399億-8.75%6.381.56
03/274,7804,7864,7034,765-0.08%7,537,8006兆568億-7.39%6.51.59
03/264,6524,7694,6434,769+3%12,663,1006兆619億-7.6%6.511.59
03/254,5504,6384,5074,630-1.68%12,922,7005兆8840億-10.5%6.421.57
03/224,7654,7864,6804,709-4.89%18,504,1005兆9844億-9.27%6.531.6
03/204,9004,9734,8954,951-3.38%13,554,7006兆2920億-4.84%6.861.68
03/195,1475,1585,0965,124-0.45%4,887,5006兆5118億-1.54%7.11.74
03/185,1135,1505,0855,147+0.55%5,964,0006兆5410億-0.89%7.131.74
03/155,0975,1645,0725,119-0.18%7,371,0006兆5055億-1.25%7.091.73
03/145,2005,2255,1285,128-0.74%5,176,4006兆5169億-0.75%7.111.74
03/135,1535,2125,1085,166+0.25%6,844,1006兆5652億+0.19%7.161.75
03/125,1445,1735,1205,153+2.55%7,810,9006兆5487億+0.04%7.141.75
03/115,0155,0424,9615,025-0.75%8,416,6006兆3860億-2.37%6.961.7
03/085,1405,2065,0605,063-3.17%9,633,1006兆4343億-1.99%7.021.72
03/075,2865,2985,2215,229-1.91%7,195,2006兆6453億+0.91%7.251.77
03/065,3305,3645,3095,331+0.09%6,581,3006兆7749億+2.84%7.391.81
03/055,2895,3445,2715,3260%5,958,0006兆7685億+2.72%7.381.81
03/045,3995,4095,3175,326+0.21%7,139,9006兆7685億+2.68%7.381.81
03/015,3585,3785,3085,315-0.49%6,311,4006兆7545億+2.47%7.371.8
02/285,4005,4135,3345,341-0.76%6,069,2006兆7876億+3.03%7.41.81
02/275,3485,4145,3395,382+0.96%7,939,0006兆8397億+3.8%7.461.82
02/265,3905,4375,3065,331-0.86%7,105,0006兆7749億+2.86%7.391.81
02/255,3455,3985,3365,377+1.2%7,084,6006兆8333億+3.64%7.451.82
02/225,2605,3425,2505,313-0.51%7,374,0006兆7520億+2.37%7.361.8
02/215,2605,3585,2285,340+1.25%11,638,9006兆7855億+2.85%7.41.81
02/205,1605,2775,1565,274+2.43%11,952,4006兆7017億+1.58%7.311.79
02/195,0825,1495,0735,149+1.36%7,419,3006兆5428億-0.96%7.131.74
02/185,0585,0865,0105,080+0.67%7,346,5006兆4551億-2.42%7.041.72
02/155,0015,0664,9685,046+0.16%8,126,2006兆4119億-3.2%6.991.71
02/145,0115,0394,9525,038+1.16%9,559,4006兆4018億-3.63%6.981.71
02/134,8734,9924,8734,980+2.6%12,017,2006兆3281億-4.98%6.91.69
02/124,9494,9594,8184,854-1.06%13,583,0006兆1680億-7.67%6.731.64
02/084,9195,0304,9004,906+4.1%18,692,9006兆2340億-6.91%6.81.66
02/074,7754,8224,7044,713-2.6%13,001,7005兆9888億-10.86%6.531.6
02/065,0395,0514,8284,839-3.93%19,028,1006兆1489億-8.92%6.71.64
02/055,0995,1435,0025,037-0.36%11,266,2006兆4005億-5.39%6.981.71
02/045,0995,1175,0115,055-8.07%21,628,0006兆4234億-5.02%71.71
02/015,5005,5685,4585,499+0.59%6,193,6006兆9876億+3.13%7.621.86
01/315,3995,4675,3885,467+3.52%6,314,0006兆9469億+2.59%7.571.85
01/305,3215,3305,2805,281-1.27%4,806,8006兆7106億-0.96%7.321.79
01/295,3405,3785,2815,349-0.45%4,300,9006兆7970億+0.09%7.411.81
01/285,3615,4045,3245,373+0.92%4,011,5006兆8275億+0.17%7.441.82
01/255,2835,3735,2835,324+1.24%6,737,0006兆7652億-1.1%7.381.8
01/245,2425,2835,2155,259-1.68%5,336,5006兆6826億-2.76%7.291.78
01/235,3515,3885,2905,349-0.06%3,909,6006兆7970億-1.6%7.411.81
01/225,4215,4295,3305,352-1.55%3,784,8006兆8008億-1.82%7.421.81
01/215,5095,5225,4165,436+0.13%3,491,8006兆9061億-0.53%7.531.84
01/185,3675,4355,3555,429+1.17%3,983,7006兆8972億-0.98%7.521.84
01/175,3925,4105,3405,366+0.19%3,914,6006兆8172億-2.38%7.431.82
01/165,4725,4805,3175,356-1.67%4,434,8006兆8045億-2.95%7.421.81
01/155,3925,4585,3005,447+2.39%7,343,8006兆9201億-1.73%7.551.85
01/115,2875,3425,2805,320+1.41%5,670,7006兆7587億-4.49%7.371.8
01/105,3495,3855,2235,246-3.09%6,571,1006兆6647億-6.24%7.271.78
01/095,4395,4655,3735,413+0.69%5,033,8006兆8769億-3.7%7.51.83
01/085,3955,4085,3105,376+0.11%5,764,2006兆8299億-4.68%7.451.82
01/075,4035,4825,3355,370+3.63%6,878,0006兆8223億-5.09%7.441.82
01/045,1485,1855,0255,182-2.7%9,040,0006兆5834億-8.62%7.181.76
2018
12/285,2845,3685,2525,326-1.08%5,986,1006兆7664億-6.41%7.381.8
12/275,4005,4035,2785,384+5.51%8,276,9006兆8400億-5.63%7.461.82
12/265,0625,1114,9995,103+2.06%7,082,6006兆4830億-10.76%7.071.73
12/255,0295,1264,9895,000-5.55%7,379,6006兆3522億-13.04%6.931.69
12/215,3245,3395,0895,294-2.38%13,068,4006兆7257億-8.38%7.331.79
12/205,4955,5545,3545,423-2.29%7,674,4006兆8876億-6.47%7.511.84
12/195,5765,5915,4365,550-0.57%6,052,4007兆489億-4.56%7.691.88
12/185,7055,7445,5775,582-4.4%7,266,0007兆896億-4.24%7.731.89
12/175,8345,8765,7605,839-0.27%3,590,0007兆4160億-0.15%8.091.98
12/145,9385,9895,8085,855-1.66%6,133,3007兆4363億-0.15%8.111.98
12/136,0006,0075,8985,954+0.22%5,437,4007兆5620億+1.24%8.252.02
12/125,8355,9555,8015,941+3.59%6,345,7007兆5455億+0.92%8.232.01
12/115,7575,8005,7025,735+0.72%5,773,3007兆2839億-2.68%7.941.94
12/105,7255,7665,6845,694-3.26%4,525,4007兆2318億-3.54%7.891.93
12/075,8625,9205,8045,886+1.9%5,421,4007兆4757億-0.62%8.151.99
12/065,8905,9255,6935,776-2.68%6,735,3007兆3360億-2.74%81.96
12/055,8355,9945,8245,935-0.32%4,640,6007兆5379億-0.32%8.222.01
12/046,1496,1785,9545,954-2.74%6,572,8007兆5620億+0.05%8.252.02
12/036,0906,1586,0586,122+3.12%6,568,2007兆7754億+2.98%8.482.07
11/305,8965,9455,8425,937+0.8%6,375,2007兆5405億+0.07%8.222.01
11/296,0006,0395,8555,890-0.24%6,267,0007兆4808億-0.69%8.161.99
11/285,8215,9135,8095,904+1.76%5,256,1007兆4985億-0.66%8.182
11/275,7945,8355,7425,802+1.81%4,766,3007兆3690億-2.57%8.041.97
11/265,7105,7235,6305,699+0.16%3,828,1007兆2382億-4.62%7.891.93
11/225,7095,7285,6205,690+0.07%3,905,5007兆2267億-5.18%7.881.93
11/215,5455,7325,5185,686-0.4%6,670,7007兆2215億-5.7%7.871.93
11/205,7665,7915,6885,709-3.09%5,725,6007兆2507億-5.82%7.911.93
11/195,6775,8945,6505,891+3.53%5,196,7007兆4819億-3.24%8.162
11/165,8185,8805,6815,690-2.05%5,531,2007兆2266億-6.74%7.881.93
11/155,8025,8565,7915,809-0.75%3,908,6007兆3777億-5.14%8.041.97
11/145,8975,9195,7975,853-0.68%5,988,7007兆4336億-4.72%8.111.98
11/135,7545,9285,7355,893-2.69%10,609,5007兆4844億-4.52%8.162
11/126,1656,1716,0546,056-3.07%5,940,6007兆6915億-2.31%8.392.05
11/096,2496,2826,2156,248-0.18%5,600,1007兆9353億+0.43%8.652.12
11/086,2806,2986,2076,259+2.52%5,730,8007兆9493億+0.38%8.672.12
11/076,0756,1776,0346,105+0.25%7,497,7007兆7537億-2.32%8.452.07
11/066,0016,1235,9726,090+1.36%5,675,4007兆7346億-3.01%8.432.06
11/056,0796,1766,0086,008-2.94%6,541,4007兆6305億-4.79%8.322.03
11/026,2486,2776,0466,190-1.54%10,368,6007兆8616億-2.5%8.572.1
11/016,2506,3546,1956,287+2.39%10,001,6007兆9848億-1.27%8.712.13
10/316,2306,2756,0426,140+4.74%12,405,3007兆7981億-3.87%8.52.08
10/305,7355,8795,6625,862+1.03%8,750,5007兆4451億-8.52%8.121.99