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
202110/1, 株式分割 1→5
2019
03/291,3131,3151,2971,297-0.41%22,738,00021兆1670億-2.38%9.630.91
03/281,3191,3211,3011,303-1.65%26,093,00021兆2551億-2.12%9.670.91
03/271,3341,3371,3151,325-2.03%30,209,00021兆6108億-0.63%9.830.93
03/261,3201,3521,3181,352+2.27%41,278,00022兆578億+1.35%10.030.95
03/251,3291,3291,3181,322-2.12%26,183,00021兆5684億-0.83%9.810.93
03/221,3441,3521,3391,351+0.48%24,015,50022兆350億+1.32%10.020.95
03/201,3391,3451,3361,344+0.87%19,704,00021兆9306億+0.92%9.970.94
03/191,3361,3401,3301,333+0.2%17,664,00021兆7413億+0.12%9.890.94
03/181,3261,3301,3221,330+0.53%17,595,00021兆6989億-0.08%9.870.93
03/151,3191,3311,3161,323+1.1%38,923,50021兆5847億-0.45%9.820.93
03/141,3211,3301,3081,309-0.64%25,108,50021兆3497億-1.53%9.710.92
03/131,3251,3301,3071,317-0.5%23,559,50021兆4868億-0.98%9.770.92
03/121,3271,3321,3221,324+0.61%23,406,00021兆5945億-0.56%9.820.93
03/111,3071,3201,3051,316+0.72%16,405,50021兆4639億-1.23%9.760.92
03/081,3051,3181,3041,306-0.8%28,584,00021兆3106億-2.01%9.690.92
03/071,3191,3261,3121,317-0.15%21,888,50021兆4835億-1.29%9.770.92
03/061,3211,3231,3141,319-0.21%21,739,50021兆5162億-1.14%9.780.93
03/051,3221,3251,3151,322-0.3%21,431,00021兆5618億-1%9.80.93
03/041,3491,3491,3231,326-0.9%25,200,00021兆6271億-0.78%9.830.93
03/011,3471,3491,3381,338-0.13%23,470,00021兆8229億+0.04%9.920.94
02/281,3521,3531,3381,339-1.22%26,775,00021兆8522億+0.18%9.940.94
02/271,3591,3611,3561,356-0.22%24,596,50022兆1231億+1.42%10.060.95
02/261,3601,3611,3531,359+0.31%23,763,50022兆1720億+1.65%10.080.95
02/251,3481,3551,3441,355+0.8%19,767,00022兆1035億+1.33%10.050.95
02/221,3341,3441,3341,344-0.16%18,797,00021兆9273億+0.45%9.970.94
02/211,3601,3621,3461,346-0.87%28,564,00021兆9632億+0.61%9.990.94
02/201,3371,3591,3371,358+1.39%26,063,50022兆1557億+1.42%10.070.95
02/191,3241,3401,3241,339+0.63%18,622,00021兆8522億-0.04%9.940.94
02/181,3331,3361,3281,331+0.76%21,668,00021兆7152億-0.75%9.870.93
02/151,3261,3271,3171,321-0.2%20,292,50021兆5520億-1.49%9.80.93
02/141,3321,3331,3201,324-0.11%22,267,50021兆5945億-1.37%9.820.93
02/131,3301,3341,3201,325+0.3%24,272,00021兆6173億-1.27%9.830.93
02/121,2961,3231,2941,321+2.42%30,961,00021兆5520億-1.49%9.80.93
02/081,3001,3011,2861,290-1.92%34,998,50021兆430億-3.67%9.570.91
02/071,3241,3321,3001,315-1.91%34,866,50021兆4542億-1.79%9.760.92
02/061,3501,3611,3301,341-0.73%40,496,00021兆8718億+0.19%9.950.94
02/051,3571,3581,3481,350+0.39%19,021,00022兆317億+1.31%10.020.95
02/041,3361,3481,3351,345+1.07%20,184,00021兆9469億+1.3%9.980.94
02/011,3281,3381,3251,331-0.3%19,043,50021兆7152億+0.45%9.870.93
01/311,3421,3461,3311,335+0.54%22,237,00021兆7805億+0.75%9.90.94
01/301,3351,3361,3231,328-0.55%24,673,50021兆6630億+0.14%9.850.93
01/291,3231,3351,3211,335-0.19%23,190,50021兆7837億+0.62%9.910.94
01/281,3481,3541,3381,338-1.11%24,310,00021兆8261億+0.74%9.920.94
01/251,3441,3581,3411,353+0.58%27,567,00022兆709億+1.79%10.040.95
01/241,3431,3521,3351,345+0.07%26,966,50021兆9436億+1.13%9.980.94
01/231,3611,3661,3441,344-0.94%30,015,00021兆9273億+0.98%9.970.94
01/221,3641,3721,3541,357-0.48%25,948,50022兆1361億+1.86%10.070.95
01/211,3671,3761,3611,363+0.28%28,318,00022兆2438億+2.36%10.110.96
01/181,3641,3681,3591,360+0.12%33,136,00022兆1818億+2.07%10.090.95
01/171,3641,3721,3531,358-0.79%26,238,00022兆1557億+1.88%10.070.95
01/161,3701,3721,3631,369-0.7%33,168,50022兆3319億+2.61%10.150.96
01/151,3601,3811,3541,378+1.04%35,381,00022兆4885億+3.33%10.230.97
01/111,3461,3671,3461,364+1.75%39,476,50022兆2569億+2.19%10.120.96
01/101,3261,3431,3251,341+0.4%31,702,00021兆8751億+0.43%9.950.94
01/091,3421,3431,3261,335+0.77%27,472,00021兆7870億-0.12%9.910.94
01/081,3221,3371,3171,325+1.22%39,896,50021兆6206億-0.96%9.830.93
01/071,2991,3241,2961,309+3.15%38,386,00021兆3595億-2.37%9.710.92
01/041,2361,2721,2321,269-0.94%50,059,50020兆7069億-5.5%9.420.89
2018
12/281,2731,2891,2631,281-0.14%25,241,50020兆9027億-4.88%9.510.9
12/271,2791,2881,2681,283+4.38%33,470,50020兆9321億-4.89%9.520.9
12/261,2261,2471,2091,229+1.1%27,527,50020兆543億-9.08%9.120.86
12/251,2351,2411,2111,216-5.25%34,809,00019兆8357億-10.27%9.020.85
12/211,2981,2991,2801,283-3.21%48,011,00020兆9353億-5.58%9.520.9
12/201,3521,3621,3211,326-1.97%35,784,00021兆6304億-2.59%9.840.93
12/191,3551,3701,3491,352-0.19%34,343,00022兆643億-0.63%10.030.95
12/181,3501,3681,3491,355-0.95%30,340,50022兆1068億-0.37%10.050.95
12/171,3591,3761,3581,368+0.16%25,812,00022兆3189億+0.66%10.150.96
12/141,3641,3841,3621,366-0.6%40,882,00022兆2830億+0.57%10.130.96
12/131,3821,3861,3711,374-0.36%33,019,00022兆4167億+1.25%10.190.96
12/121,3601,3831,3551,379+2.22%39,664,50022兆4983億+1.77%10.230.97
12/111,3601,3621,3481,349-1.1%32,796,50022兆89億-0.3%10.010.95
12/101,3441,3681,3441,364-0.55%26,901,00022兆2536億+0.96%10.120.96
12/071,3851,3881,3631,372-0.26%37,812,50022兆3776億+1.68%10.180.96
12/061,3891,4011,3631,375-0.49%38,990,50022兆4363億+2.09%10.20.96
12/051,3691,3861,3641,382-0.01%31,919,50022兆5473億+2.83%10.250.97
12/041,4101,4141,3811,382-1.72%37,325,50022兆5505億+3.07%10.250.97
12/031,4001,4191,3941,406+3.37%46,416,00022兆9453億+5.19%10.430.99
11/301,3881,4071,3601,361-1.32%93,935,00022兆1981億+2.07%10.090.95
11/291,3741,3861,3721,379+0.41%36,029,00022兆4951億+3.67%10.230.97
11/281,3861,3881,3591,373-0.88%39,484,00022兆4037億+3.48%10.190.96
11/271,3671,3891,3661,385+1.79%37,152,50022兆6027億+4.56%10.280.97
11/261,3641,3661,3541,361-0.23%31,012,50022兆2046億+2.95%10.10.96
11/221,3441,3651,3441,364+1.58%38,475,00022兆2569億+3.35%10.120.96
11/211,3261,3471,3191,343-0.03%40,250,50021兆9110億+1.82%9.960.94
11/201,3221,3521,3221,343+1.59%43,338,00021兆9175億+1.93%9.970.94
11/191,3181,3281,3081,322+0.32%34,624,00021兆5749億+0.49%9.810.93
11/161,3281,3311,3121,318-0.74%20,768,50021兆5064億+0.24%9.780.92
11/151,3331,3331,3221,328-0.4%20,974,50021兆6663億+0.99%9.850.93
11/141,3181,3351,3121,333+1.86%30,258,50021兆7544億+1.4%9.890.94
11/131,3201,3201,3001,309-2.44%30,854,00021兆3563億-0.46%9.710.92
11/121,3361,3461,3321,342+0.19%20,214,50021兆8914億+1.88%9.950.94
11/091,3391,3411,3311,339+0.15%24,603,00021兆8490億+1.45%9.940.94
11/081,3541,3551,3331,337+0.71%32,543,50021兆8164億+1.15%9.920.94
11/071,3371,3591,3201,328+0.14%53,009,50021兆6630億+0.29%9.850.93
11/061,3061,3461,3031,326+2.09%47,376,00021兆6336億-0.23%9.840.93
11/051,3021,3061,2891,299-0.96%28,998,00021兆1899億-2.49%9.640.91
11/021,3171,3191,2861,311-0.29%49,483,00021兆3954億-1.91%9.730.92
11/011,3261,3281,3101,315-0.59%29,424,50021兆4574億-1.92%9.760.92
10/311,3001,3251,2951,323+2%39,510,00021兆5847億-1.56%9.820.93
10/301,2901,3121,2871,297+0.92%96,631,00021兆1605億-3.78%9.620.91