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
03/292,4202,4332,3892,395-0.33%331,6001兆4370億-3.54%11.920.67
03/282,4112,4172,3852,403-1.11%248,2001兆4418億-3.38%11.960.68
03/272,4502,4502,4072,430-2.21%375,9001兆4580億-2.41%12.10.68
03/262,4552,4902,4472,485+1.8%501,6001兆4910億-0.24%12.370.7
03/252,4602,4602,4272,441-1.77%309,6001兆4646億-1.97%12.150.69
03/222,5002,5002,4622,485-0.48%359,5001兆4910億-0.16%12.370.7
03/202,4852,4982,4792,497+0.81%340,9001兆4982億+0.36%12.430.7
03/192,4852,4982,4742,477-0.48%276,2001兆4862億-0.44%12.330.7
03/182,4762,4912,4622,489+1.26%217,9001兆4934億+0.04%12.390.7
03/152,4582,4852,4572,458+0.61%289,8001兆4748億-1.13%12.240.69
03/142,4622,4702,4362,443-0.2%227,6001兆4658億-1.73%12.160.69
03/132,4682,4802,4362,448-1.41%303,9001兆4688億-1.65%12.190.69
03/122,4592,5032,4572,483+0.61%286,7001兆4898億-0.28%12.360.7
03/112,4862,4882,4482,468-0.32%439,4001兆4808億-0.96%12.290.69
03/082,4882,4952,4592,476-1.59%426,6001兆4856億-0.64%12.330.7
03/072,5112,5202,4962,516-0.87%278,6001兆5096億+0.96%12.530.71
03/062,5302,5442,5232,538-0.12%151,0001兆5228億+1.93%12.640.71
03/052,5502,5532,5362,541-0.86%170,9001兆5246億+2.21%12.650.71
03/042,5712,5772,5522,563+0.51%197,6001兆5378億+3.22%12.760.72
03/012,5172,5502,5092,550+1.23%240,1001兆5300億+2.82%12.70.72
02/282,5302,5352,5112,519-0.32%242,6001兆5114億+1.7%12.540.71
02/272,4962,5322,4892,527+1.4%541,3001兆5162億+2.1%12.580.71
02/262,4992,5092,4762,4920%374,6001兆4952億+0.73%12.410.7
02/252,4652,5042,4642,492+1.05%298,3001兆4952億+0.61%12.410.7
02/222,4552,4792,4552,466-0.48%294,3001兆4796億-0.64%12.280.69
02/212,4762,4842,4552,4780%239,6001兆4868億-0.36%12.340.7
02/202,4702,4842,4612,478+0.28%198,0001兆4868億-0.56%12.340.7
02/192,4522,4782,4522,471+0.98%301,7001兆4826億-1.04%12.30.69
02/182,4792,4852,4382,447+0.58%319,0001兆4682億-2.24%12.180.69
02/152,4392,4452,4002,433-1.18%356,4001兆4598億-3.11%12.110.68
02/142,4592,4922,4392,462-0.69%292,8001兆4772億-2.3%12.260.69
02/132,4752,4792,4592,479+0.04%357,8001兆4874億-1.86%12.340.7
02/122,4742,4932,4542,478+1.72%343,7001兆4868億-2.06%12.340.7
02/082,4572,4602,4222,436-1.69%277,5001兆4616億-3.75%12.130.68
02/072,4942,4942,4662,478-0.64%210,9001兆4868億-2.29%12.340.7
02/062,4952,5112,4852,494-0.04%174,4001兆4964億-1.73%12.420.7
02/052,5112,5272,4812,495-1.03%282,2001兆4970億-1.62%12.420.7
02/042,5012,5462,5012,521+1.98%340,4001兆5126億-0.55%12.550.71
02/012,4742,4872,4602,472-0.4%263,2001兆4832億-2.49%12.310.69
01/312,4902,4962,4602,482+1.47%376,9001兆4892億-2.21%12.360.7
01/302,4512,4702,4452,446-0.53%319,4001兆4676億-3.7%12.180.69
01/292,4662,4662,4432,459+0.08%268,4001兆4754億-3.38%12.240.69
01/282,4872,4872,4522,457-1.01%293,4001兆4742億-3.68%12.230.69
01/252,4702,4992,4702,482+0.24%349,2001兆4892億-2.86%12.360.7
01/242,4512,4872,4462,476+0.16%372,9001兆4856億-3.39%12.330.7
01/232,4902,5102,4652,472-1.2%518,2001兆4832億-3.89%12.310.69
01/222,5632,5632,4952,502-2.83%601,9001兆5012億-2.99%12.460.7
01/212,5912,6042,5652,575-1.38%659,9001兆5450億-0.43%12.820.72
01/182,5812,6412,5812,611+0.97%455,1001兆5666億+0.77%130.73
01/172,6102,6142,5732,586-0.92%432,6001兆5516億-0.39%12.870.73
01/162,5922,6152,5572,610+0.69%229,9001兆5660億+0.23%12.990.73
01/152,5792,6292,5752,592-1.26%350,2001兆5552億-0.84%12.90.73
01/112,6602,6622,6112,625-1.17%364,7001兆5750億0%13.070.74
01/102,6492,6872,6432,656+0.38%496,7001兆5936億+0.8%13.220.75
01/092,6502,6622,6302,646+0.76%494,1001兆5876億+0.08%13.170.74
01/082,5812,6312,5802,626+2.3%453,6001兆5756億-1.02%13.070.74
01/072,5692,6042,5652,567+1.91%235,4001兆5402億-3.6%12.780.72
01/042,5142,5292,4782,519-1.1%254,1001兆5114億-5.8%12.540.71
2018
12/282,5322,5562,5002,547+0.59%331,4001兆5282億-5.17%12.680.72
12/272,5322,5792,5032,532+3.18%417,0001兆5192億-6.08%12.610.71
12/262,4622,4972,4332,454-0.53%360,4001兆4724億-9.45%12.220.69
12/252,4822,4902,4102,467-1.56%420,6001兆4802億-9.5%12.280.69
12/212,5362,5482,4832,506-1.73%439,2001兆5036億-8.51%12.480.7
12/202,5462,5772,5302,550+0.12%521,5001兆5300億-7.24%12.70.72
12/192,5502,5562,5082,547-0.62%304,2001兆5282億-7.65%12.680.72
12/182,5692,5962,5582,563-1.46%307,2001兆5378億-7.34%12.760.72
12/172,6062,6252,5902,601+1.13%355,1001兆5606億-6.3%12.950.73
12/142,6682,6702,5592,572-4.1%828,5001兆5432億-7.61%12.80.72
12/132,6792,7072,6762,682-0.45%297,5001兆6092億-4.01%13.350.75
12/122,6902,7142,6792,694+1.62%370,9001兆6164億-3.65%13.410.76
12/112,6752,6752,6442,651-0.82%504,4001兆5906億-5.32%13.20.74
12/102,6682,6912,6632,673-1.26%418,3001兆6038億-4.6%13.310.75
12/072,7112,7242,6812,707-0.73%455,7001兆6242億-3.46%13.480.76
12/062,7702,7782,6892,727-2.05%528,5001兆6362億-2.78%13.580.77
12/052,8362,8492,7752,784-2.49%637,5001兆6704億-0.68%13.860.78
12/042,9002,9002,8492,855-1.07%500,5001兆7130億+1.96%14.210.8
12/032,9002,9072,8782,886+0.73%356,9001兆7316億+3.33%14.370.81
11/302,9002,9132,8622,865-0.87%526,1001兆7190億+2.87%14.260.8
11/292,9002,9112,8812,890+0.73%486,5001兆7340億+4.11%14.390.81
11/282,8832,8952,8612,8690%324,0001兆7214億+3.65%14.280.81
11/272,8652,8782,8492,869+1.27%307,7001兆7214億+3.84%14.280.81
11/262,8252,8472,8152,833+0.04%254,0001兆6998億+2.72%14.10.8
11/222,7962,8322,7942,832+1.36%427,2001兆6992億+2.76%14.10.8
11/212,8362,8362,7512,794-2.82%704,9001兆6764億+1.49%13.910.78
11/202,8422,8972,8422,875+0.98%655,7001兆7250億+4.51%14.310.81
11/192,7972,8502,7832,847+1.71%724,9001兆7082億+3.75%14.170.8
11/162,7572,8222,7572,799+1.78%544,0001兆6794億+2.3%13.930.79
11/152,7352,8132,7252,750-1.11%904,7001兆6500億+0.7%13.690.77
11/142,7732,7922,7622,781+0.65%281,7001兆6686億+1.91%13.850.78
11/132,7492,7632,7212,763-1.78%287,2001兆6578億+1.39%13.760.78
11/122,7822,8172,7782,813+0.72%202,2001兆6878億+3.23%140.79
11/092,8052,8242,7922,793-0.6%224,2001兆6758億+2.65%13.90.78
11/082,7692,8102,7692,810+2.26%410,3001兆6860億+3.46%13.990.79
11/072,7932,8092,7412,748-1.26%498,6001兆6488億+1.33%13.680.77
11/062,7322,7932,7302,783+2.58%500,8001兆6698億+2.69%13.860.78
11/052,7052,7332,7052,713-0.22%257,0001兆6278億+0.22%13.510.76
11/022,7032,7372,6862,719+0.11%415,8001兆6314億+0.48%13.540.76
11/012,6632,7312,6632,716+0.93%333,0001兆6296億+0.3%13.520.76
10/312,7092,7182,6792,691-0.92%307,3001兆6146億-0.7%13.40.76
10/302,6602,7222,6592,716+1.61%446,6001兆6296億+0.22%13.520.76