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
03/29696699683684-1.72%656,800940億1293万-1.44%-2.13
03/28709709681696-2.66%1,001,300956億6228万-0.14%-2.16
03/27714724712715-0.69%684,100982億7375万+2.29%-2.22
03/26730730709720-1.37%1,068,200989億6098万+2.86%-2.24
03/25706730702730+0.69%1,267,1001003億3544万+4.43%-2.27
03/22721730717725+0.14%971,600996億4821万+3.87%-2.25
03/20713728712724+1.54%1,066,000995億1076万+3.87%-2.25
03/19720721700713-0.56%926,800979億9886万+2.3%-2.22
03/18713731704717+1.85%790,000985億4864万+3.02%-2.23
03/15708725698704-0.56%1,105,600967億6184万+1.29%-2.19
03/14730736700708-2.34%1,129,800973億1163万+1.72%-2.2
03/13707726691725+3.57%1,865,400996億4821万+3.87%-2.25
03/12673712673700+4.79%2,058,000962億1206万+0.29%-2.18
03/11663673650668+1.37%596,100918億1380万-4.3%-2.08
03/08658673652659+0.15%1,183,100905億7678万-5.86%-2.05
03/07667674644658-1.94%1,010,100904億3934万-6.13%-2.05
03/06665681660671+0.15%988,500921億6024万-4.14%-2.08
03/05641673640670+4.2%1,226,400920億2289万-4.01%-2.08
03/04649653640643-0.16%1,209,600883億1451万-7.88%-2
03/01656671640644-1.83%1,417,500884億5186万-8.52%-2
02/28683683655656-4.37%1,702,600901億3万-6.95%-2.04
02/27692702684686-0.87%1,233,800942億2045万-2.42%-2.13
02/26715715683692-3.22%1,788,400950億4454万-0.86%-2.15
02/25734740715715-2.99%1,325,300982億354万+3.17%-2.22
02/22744747734737-1.6%898,1001012億2518万+7.12%-2.29
02/21753753735749-0.79%1,258,7001028億7335万+10.15%-2.33
02/20734764731755+4.14%2,364,6001036億9744万+12.35%-2.35
02/19710738705725+2.84%2,026,500995億7701万+9.35%-2.25
02/18718729702705+0.14%2,058,200968億3006万+7.63%-2.19
02/15709725695704+0.72%1,702,700966億9271万+8.64%-2.19
02/14714724688699-2.1%1,556,600960億597万+9.22%-2.17
02/13744744713714+1.85%2,246,500980億6619万+12.8%-2.22
02/12694713673701+0.86%1,976,600962億8067万+12.34%-2.18
02/08697712688695-3.61%1,857,100954億5658万+13.01%-2.16
02/07752755696721-4.63%2,754,000990億2762万+18.98%-2.24
02/06754763745756+3.42%2,230,8001038億3479万+26.42%-2.35
02/05713768711731+3.39%5,040,2001004億110万+24.53%-2.27
02/04701718681707+1.73%2,320,100971億475万+22.74%-2.2
02/01713724678695+0.29%4,036,700954億5658万+22.57%-2.16
01/31646699635693+10.53%5,061,900951億8189万+23.75%-2.15
01/30629657604627-1.72%4,832,500861億1695万+13.18%-1.95
01/29684719631638-5.34%8,198,000876億2777万+15.58%-1.98
01/28804838672674-12.92%13,395,000925億7228万+22.77%-2.09
01/25711774708774+14.84%10,180,2001063億704万+41.5%-2.4
01/24640702623674+10.31%6,720,100925億7228万+24.35%-2.09
01/23574657572611+7.38%6,116,000839億1938万+12.94%-1.9
01/22573581558569+1.61%984,600781億5078万+4.98%-1.77
01/21625625554560-5.25%3,152,700769億1466万+2.75%-1.74
01/18542613537591+9.85%2,776,400811億7243万+7.65%-1.84
01/17547550529538-0.74%661,900738億9301万-2.89%-1.67
01/16550557539542+1.88%956,000744億4240万-3.56%-1.68
01/15518541512532+2.31%802,700730億6892万-6.83%-1.65
01/11538540510520-3.53%1,279,100714億2075万-10.5%-1.62
01/10509544508539+5.89%1,655,500740億3036万-8.95%-1.67
01/095055175035090%989,500699億993万-15.73%-1.58
01/08501526500509+1.8%1,276,300699億993万-17.37%-1.58
01/07481508480500+7.53%1,432,400686億7380万-20.38%-1.55
01/04462469452465-4.12%1,947,200638億6663万-27.46%-1.44
2018
12/28494501481485-3.77%1,715,200666億1359万-25.95%-1.51
12/27515516495504+4.78%1,714,900692億2319万-24.55%-1.57
12/26480501471481+6.18%2,054,200660億6419万-29.37%-1.49
12/25490491449453-7.74%3,536,900622億1846万-34.91%-1.41
12/21510518487491-5.03%3,352,800674億3767万-30.94%-1.53
12/20549549511517-7.01%1,944,900710億871万-28.69%-1.61
12/19560566546556-1.24%1,583,800763億6527万-24.66%-1.73
12/18562573550563-2.26%2,158,200773億2670万-24.83%-1.75
12/17601609570576-7.99%2,363,000791億1222万-24.11%-1.79
12/14640642616626-0.63%1,149,700859億7960万-18.7%-1.94
12/13653657629630-3.82%1,549,900865億2899万-19.02%-1.96
12/12645657633655+2.66%1,038,600899億6268万-16.67%-2.03
12/11686709634638+0.16%2,281,700876億2777万-19.44%-1.98
12/10660660633637-5.07%1,409,300874億9042万-20.28%-1.98
12/07709712662671-4.69%2,242,300921億6024万-16.65%-2.08
12/06736737695704-5.25%1,706,500966億9271万-13.09%-2.19
12/05745761740743-2.24%970,2001020億4927万-8.72%-2.31
12/04790794760760-4.04%1,127,6001043億8418万-6.75%-2.36
12/03812825792792-1.98%982,7001087億7930万-2.58%-2.46
11/30803826799808-0.98%8,160,3001109億7686万-0.37%-2.51
11/29807820806816+0.99%861,3001120億7564万+1.12%-2.53
11/28825827808808-2.65%1,151,9001109億7686万+0.37%-2.51
11/27819835818830+2.34%926,6001139億9851万+3.49%-2.58
11/26812821811811-0.37%656,7001113億8891万+1.5%-2.52
11/22820829812814-0.49%538,1001118億95万+2.26%-2.53
11/21817827813818-1.68%892,3001123億5034万+3.15%-2.54
11/20835841829832-1.42%521,7001142億7321万+5.18%-2.58
11/19831858831844+1.81%619,2001159億2138万+6.97%-2.62
11/16858875825829-3.04%1,001,5001138億6116万+5.47%-2.58
11/15806870802855+3.14%1,595,7001174億3220万+8.92%-2.66
11/14847868827829+0.24%1,637,2001138億6116万+6.15%-2.58
11/13818837812827-0.72%1,127,6001135億8647万+6.16%-2.57
11/12825837820833+0.12%702,6001144億1055万+7.21%-2.59
11/09830840816832+0.24%748,6001142億7321万+7.35%-2.58
11/08824834822830+0.97%758,0001139億9851万+7.24%-2.58
11/07811824804822+1.36%603,2001128億9973万+6.2%-2.55
11/06813824802811-0.12%647,1001113億8891万+4.78%-2.52
11/05800818791812+0.74%628,1001115億2625万+4.5%-2.52
11/02795806795806+1.64%436,3001107億217万+3.33%-2.5
11/01799807788793-0.63%623,6001089億1665万+1.67%-2.46
10/31765798765798+5.28%968,0001096億339万+2.05%-2.48
10/30725763725758+4.26%850,2001041億948万-3.19%-2.35