株価チャート

2018/08/10～2019/01/09

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
01/09896903891898+0.34%11,876,7003兆7902億-3.02%11.020.66
01/08894900884895+0.22%15,072,6003兆7775億-3.66%10.980.66
01/07894901880893+2.64%14,665,7003兆7690億-4.29%10.960.66
01/04856870854870-1.14%16,057,1003兆6720億-7.05%10.680.64
2018
12/28880889878880-0.56%11,783,6003兆7142億-6.38%10.80.65
12/27890891872885+3.27%17,619,9003兆7353億-6.15%10.860.65
12/26841866841857+2.27%17,329,9003兆6171億-9.31%10.520.63
12/25848852836838-5.1%25,689,9003兆5369億-11.88%10.280.62
12/21899899874883-2%23,967,0003兆7268億-7.83%10.840.65
12/20915923900901-2.28%17,032,2003兆8028億-6.44%11.060.67
12/19922928917922-0.65%11,495,5003兆8914億-4.75%11.310.68
12/18925938921928-0.22%13,898,6003兆9168億-4.53%11.390.69
12/17930936926930-0.32%11,856,3003兆9252億-4.71%11.410.69
12/14940944930933-0.43%22,273,8003兆9379億-4.8%11.450.69
12/13930938922937+1.41%15,537,1003兆9548億-4.78%11.50.69
12/12920941920924+0.87%22,295,6003兆8999億-6.38%11.340.68
12/11941947912916-3.07%28,854,8003兆8661億-7.57%11.240.68
12/10951958942945-2.88%23,654,0003兆9885億-5.03%11.60.7
12/07974976959973-0.1%19,842,5004兆1067億-2.6%11.940.72
12/06990993973974-2.11%19,628,4004兆1109億-2.7%11.950.72
12/059859989829950%10,363,0004兆1996億-0.8%12.210.73
12/041,0051,007995995-1.19%13,087,1004兆1996億-0.8%12.210.73
12/031,0041,0091,0001,007+1.31%15,178,8004兆2502億+0.4%12.360.74
11/30990998982994+0.91%32,496,1004兆1953億-0.9%12.20.73
11/29972992972985+1.34%22,217,3004兆1574億-1.7%12.090.73
11/28972972958972-0.41%23,201,5004兆1025億-3.09%11.930.72
11/27986989967976-0.2%23,942,0004兆1194億-2.79%11.980.72
11/26965978963978+1.66%23,529,0004兆1278億-2.69%120.72
11/22950964950962+0.84%31,501,3004兆603億-4.37%11.810.71
11/21945964942954+0.32%51,266,8004兆265億-5.26%11.710.7
11/20941972940951-5.47%140,553,2004兆139億-5.84%11.670.7
11/191,0061,0131,0031,006-0.4%7,511,1004兆2460億-0.59%12.350.74
11/161,0131,0151,0081,010-0.59%8,584,7004兆2629億-0.2%12.390.75
11/151,0161,0161,0061,016-0.68%10,113,6004兆2882億+0.4%12.470.75
11/141,0151,0281,0121,023+1.39%11,381,4004兆3177億+1.19%12.550.76
11/131,0151,0171,0051,009-1.94%12,967,7004兆2587億-0.3%12.380.75
11/121,0201,0301,0171,029+0.19%6,458,6004兆3431億+1.68%12.630.76
11/091,0201,0331,0171,027-0.29%11,147,0004兆3346億+1.38%12.60.76
11/081,0321,0351,0271,030+0.88%10,633,3004兆3473億+1.68%12.640.76
11/071,0291,0351,0171,021-1.16%13,223,6004兆3093億+0.79%12.530.75
11/061,0181,0341,0181,033+1.57%11,431,2004兆3599億+1.77%12.680.76
11/051,0201,0211,0101,017-1.07%8,479,1004兆2924億+0.1%12.480.75
11/021,0251,0301,0151,028+0.29%12,648,4004兆3388億+0.98%12.620.76
11/011,0261,0311,0191,025-0.29%10,338,2004兆3262億+0.59%12.580.76
10/311,0131,0281,0131,028+1.88%17,105,1004兆3388億+0.78%12.620.76
10/309951,0129931,009+1.51%16,031,7004兆2587億-1.37%12.380.75
10/299961,001992994+0.3%8,593,9004兆1953億-3.21%12.20.73
10/26986996982991+1.12%13,480,2004兆1827億-3.79%12.160.73
10/25983987975980-1.8%19,049,8004兆1363億-5.22%12.030.72
10/241,0001,001990998+0.4%13,434,5004兆2122億-3.85%12.250.74
10/231,0011,001994994-1%17,185,3004兆1953億-4.42%12.20.73
10/221,0001,0089961,004+0.2%11,764,8004兆2375億-3.74%12.320.74
10/191,0011,0039981,002-0.5%18,437,6004兆2291億-4.02%12.30.74
10/181,0091,0111,0061,007-0.3%9,498,5004兆2502億-3.64%12.360.74
10/171,0181,0181,0071,010-0.1%11,222,1004兆2629億-3.44%12.390.75
10/161,0011,0121,0001,011+1%9,875,1004兆2671億-3.35%12.410.75
10/151,0071,0071,0011,001-0.6%13,350,7004兆2249億-4.39%12.280.74
10/121,0051,0121,0041,0070%14,630,5004兆2502億-3.91%12.360.74
10/111,0081,0141,0021,007-2.14%25,827,1004兆2502億-4%12.360.74
10/101,0301,0321,0261,0290%9,763,4004兆3431億-2%12.630.76
10/091,0321,0361,0291,029-0.77%12,399,1004兆3431億-2.09%12.630.76
10/051,0341,0451,0311,037-0.19%10,780,4004兆3768億-1.43%12.730.77
10/041,0451,0481,0371,039+0.39%12,728,9004兆3853億-1.24%12.750.77
10/031,0491,0501,0341,035-2.08%14,906,2004兆3684億-1.71%12.70.76
10/021,0501,0591,0461,057+0.48%14,596,3004兆4612億+0.38%12.970.78
10/011,0641,0641,0511,052-1.13%9,582,1004兆4401億0%12.910.78
09/281,0601,0641,0541,064+0.95%14,353,3004兆4908億+1.24%13.060.79
09/271,0601,0611,0521,054-0.09%13,055,7004兆4486億+0.29%12.930.78
09/261,0601,0641,0471,055-4.09%27,831,1004兆4528億+0.38%12.950.78
09/251,1011,1091,0961,100-0.54%32,277,9004兆6427億+4.76%13.50.81
09/211,0951,1061,0931,106+1.37%20,449,9004兆6681億+5.53%13.570.82
09/201,0901,0941,0851,091+0.37%12,963,9004兆6048億+4.4%13.390.81
09/191,0811,0901,0811,087+1.21%14,508,9004兆5879億+4.22%13.340.8
09/181,0611,0761,0581,074+1.32%17,998,8004兆5330億+3.17%13.180.79
09/141,0471,0601,0461,060+1.34%15,909,2004兆4739億+2.02%13.010.78
09/131,0271,0471,0241,046+1.75%12,763,3004兆4148億+0.77%12.840.77
09/121,0311,0351,0251,028-0.87%10,639,2004兆3388億-0.96%12.620.76
09/111,0261,0371,0241,037+1.17%10,004,9004兆3768億-0.19%12.730.77
09/101,0211,0291,0211,025+0.39%9,007,9004兆3262億-1.44%12.580.76
09/071,0241,0261,0191,021-0.68%15,897,4004兆3093億-1.92%12.530.75
09/061,0291,0321,0221,028-0.19%10,147,8004兆3388億-1.34%12.620.76
09/051,0361,0371,0301,030-1.06%14,586,9004兆3473億-1.25%12.640.76
09/041,0401,0411,0361,041+0.39%10,563,6004兆3937億-0.29%12.770.77
09/031,0411,0411,0361,037-0.29%7,685,4004兆3768億-0.77%12.730.77
08/311,0451,0451,0401,040-0.76%10,966,5004兆3895億-0.48%12.760.77
08/301,0531,0571,0481,048-0.38%10,271,2004兆4233億+0.29%12.860.77
08/291,0511,0561,0461,052-0.09%9,190,7004兆4401億+0.67%12.910.78
08/281,0511,0651,0511,053+1.35%16,774,7004兆4444億+0.86%12.920.78
08/271,0351,0401,0331,039+0.68%8,521,0004兆3853億-0.38%12.750.77
08/241,0371,0381,0261,032-0.39%13,373,1004兆3557億-1.05%12.660.76
08/231,0521,0541,0361,036-1.99%11,858,5004兆3726億-0.67%12.710.77
08/221,0451,0591,0391,057+1.34%10,986,5004兆4612億+1.34%12.970.78
08/211,0401,0441,0381,043+0.29%8,171,3004兆4022億+0.1%12.80.77
08/201,0381,0401,0341,040+0.19%7,784,8004兆3895億-0.19%12.760.77
08/171,0401,0421,0341,038-0.19%7,911,1004兆3811億-0.38%12.740.77
08/161,0301,0401,0241,040+0.58%13,010,1004兆3895億-0.1%12.760.77
08/151,0391,0431,0311,034-0.39%8,081,6004兆3642億-0.58%12.690.76
08/141,0361,0391,0331,038+0.78%7,729,9004兆3811億-0.29%12.740.77
08/131,0391,0391,0281,030-1.15%12,632,9004兆3473億-0.87%12.640.76
08/101,0461,0491,0401,042-0.38%7,916,8004兆3979億+0.19%12.790.77