株価チャート

2018/08/30~2019/01/30

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
01/301,6681,6721,6581,663+0.06%2,949,3002兆800億+3.48%6.480.75
01/291,6601,6711,6491,662-0.18%2,898,5002兆788億+3.49%6.480.75
01/281,6721,6751,6611,665-0.48%2,431,1002兆825億+3.67%6.490.75
01/251,6491,6731,6491,673+1.46%3,171,5002兆925億+4.11%6.520.75
01/241,6401,6571,6331,649-0.84%4,019,8002兆625億+2.61%6.430.74
01/231,6551,6741,6511,663-0.6%2,401,1002兆800億+3.42%6.480.75
01/221,6891,6941,6701,673-1.18%2,313,2002兆925億+4.11%6.520.75
01/211,6721,6991,6701,693+2.92%3,275,1002兆1175億+5.42%6.60.76
01/181,6401,6531,6351,645+0.92%2,739,7002兆575億+2.43%6.410.74
01/171,6181,6301,6141,630+0.74%2,697,1002兆387億+1.43%6.350.73
01/161,6261,6261,6071,618-0.12%2,669,6002兆237億+0.5%6.30.73
01/151,6091,6241,5961,620+0.68%2,935,1002兆262億+0.37%6.310.73
01/111,6091,6151,5981,609+0.44%3,117,9002兆125億-0.68%6.270.73
01/101,5971,6061,5871,6020%2,759,2002兆37億-1.48%6.240.72
01/091,5861,6021,5791,602+1.52%2,869,1002兆37億-1.78%6.240.72
01/081,5811,5961,5611,578-0.38%4,181,8001兆9737億-3.49%6.150.71
01/071,5911,5961,5801,584+2.79%3,492,7001兆9812億-3.47%6.170.71
01/041,5221,5481,5011,541-1.34%4,510,1001兆9274億-6.44%60.69
2018
12/281,5431,5761,5361,562+0.06%3,201,1001兆9537億-5.51%6.090.7
12/271,5471,5701,5281,561+4.91%4,162,3001兆9524億-5.85%6.080.7
12/261,4741,4991,4651,488+1.57%3,846,1001兆8611億-10.68%5.80.67
12/251,4901,4951,4601,465-5.36%4,803,2001兆8324億-12.59%5.710.66
12/211,5761,5821,5381,548-1.59%6,393,3001兆9362億-8.24%6.030.7
12/201,6071,6141,5651,573-2.54%5,305,7001兆9674億-7.14%6.130.71
12/191,6371,6381,6131,614-1.53%4,153,8002兆187億-5.11%6.290.73
12/181,6461,6611,6391,639-1.62%3,623,0002兆500億-3.93%6.390.74
12/171,6651,6921,6631,666-0.42%2,742,1002兆838億-2.63%6.490.75
12/141,6701,6891,6651,673-0.89%5,312,0002兆925億-2.45%6.520.75
12/131,6871,7091,6841,688+1.26%4,077,2002兆1113億-1.8%6.580.76
12/121,6441,6721,6381,667+1.89%4,763,8002兆850億-3.14%6.50.75
12/111,6611,6621,6291,636-1.39%4,376,6002兆462億-5.1%6.370.74
12/101,6501,6671,6451,659-1.13%3,818,0002兆750億-3.94%6.460.75
12/071,6731,6831,6661,678+0.78%3,806,6002兆988億-3.01%6.540.76
12/061,6891,6901,6561,665-2.29%4,906,2002兆825億-3.81%6.490.75
12/051,7011,7101,6931,704-1.33%4,414,8002兆1313億-1.67%6.640.77
12/041,7901,7961,7241,727-2.65%5,731,3002兆1601億-0.35%6.730.78
12/031,7651,7881,7601,774+1.72%3,951,3002兆2188億+2.48%6.910.8
11/301,7311,7531,7281,744+0.63%5,281,4002兆1813億+0.98%6.80.79
11/291,7351,7441,7301,733+0.93%2,044,0002兆1676億+0.52%6.750.78
11/281,7231,7281,6991,717-0.46%2,685,1002兆1476億-0.41%6.690.77
11/271,7111,7321,7091,725+0.29%3,451,1002兆1576億+0.06%6.720.78
11/261,6941,7201,6891,720+1.53%3,475,6002兆1513億-0.35%6.70.78
11/221,7001,7041,6891,694-0.06%2,639,2002兆1188億-1.97%6.60.76
11/211,7101,7111,6771,695-3.14%5,560,8002兆1200億-2.14%6.60.76
11/201,7161,7501,7131,750+0.92%3,191,7002兆1888億+0.81%6.820.79
11/191,7451,7471,7221,734-0.8%2,935,3002兆1688億-0.23%6.760.78
11/161,7341,7521,7311,748+0.98%4,332,6002兆1863億+0.46%6.810.79
11/151,7361,7371,7171,731-0.23%3,321,8002兆1651億-0.69%6.750.78
11/141,7181,7431,7161,735-0.23%2,964,6002兆1701億-0.69%6.760.78
11/131,7521,7531,7181,739-2.41%3,700,6002兆1751億-0.86%6.780.78
11/121,7591,7841,7571,782+1.31%3,332,0002兆2289億+1.19%6.940.8
11/091,7621,7691,7561,759-0.28%3,203,0002兆2001億-0.4%6.850.79
11/081,7671,7731,7591,764+1.55%3,798,3002兆2063億-0.51%6.870.79
11/071,7521,7701,7271,737-1.19%4,223,1002兆1726億-2.31%6.770.78
11/061,7241,7651,7221,758+2.63%3,546,2002兆1988億-1.57%6.850.79
11/051,7151,7231,7051,713-0.98%4,303,4002兆1425億-4.41%6.670.77
11/021,6911,7321,6861,730+2.31%5,987,6002兆1638億-3.89%6.740.78
11/011,7191,7201,6851,691-1.34%5,626,4002兆1150億-6.32%6.590.76
10/311,7171,7201,7031,714+0.71%4,356,2002兆1438億-5.51%6.680.77
10/301,6801,7101,6791,702+1.31%9,479,2002兆1288億-6.64%6.630.77
10/291,6761,6951,6711,680+0.54%3,460,1002兆1013億-8.3%6.550.76
10/261,7001,7061,6591,671-0.18%5,799,3002兆900億-9.18%6.510.75
10/251,6811,6911,6701,674-2.96%6,229,4002兆938億-9.42%6.520.75
10/241,7441,7531,7111,7250%4,792,5002兆1576億-7.06%6.720.78
10/231,7711,7711,7251,725-3.42%5,624,2002兆1576億-7.21%6.720.78
10/221,7571,7871,7471,786+1.08%5,003,5002兆2339億-4.08%6.960.8
10/191,7641,7701,7541,767-0.67%4,094,6002兆2101億-5.05%6.890.8
10/181,8081,8131,7781,779-1.6%3,900,8002兆2251億-4.35%6.930.8
10/171,8121,8161,7951,808+0.56%3,923,4002兆2614億-2.74%7.050.81
10/161,7941,8001,7861,798+0.11%4,360,3002兆2489億-3.23%7.010.81
10/151,8161,8211,7931,796-1.43%4,029,9002兆2464億-3.28%70.81
10/121,8301,8411,8111,822-0.55%6,149,0002兆2789億-1.83%7.10.82
10/111,8481,8571,8241,832-4.03%6,108,5002兆2914億-1.19%7.140.83
10/101,9191,9251,9021,909+0.21%4,295,8002兆3877億+3.08%7.440.86
10/091,9051,9141,8861,905-0.57%5,554,2002兆3827億+3.08%7.420.86
10/051,9031,9301,9031,916-0.1%5,012,1002兆3965億+3.9%7.470.86
10/041,9231,9281,9131,918+0.63%4,611,3002兆3990億+4.18%7.470.86
10/031,9191,9261,8921,906-1.29%4,660,5002兆3840億+3.76%7.430.86
10/021,9251,9451,9251,931+1.15%5,621,9002兆4152億+5.29%7.520.87
10/011,9001,9121,8861,909+0.74%3,697,5002兆3877億+4.37%7.440.86
09/281,8911,9091,8821,895+0.96%4,709,8002兆3702億+3.84%7.380.85
09/271,8811,9041,8741,877-1.57%5,507,1002兆3477億+3.02%7.310.85
09/261,9111,9241,8891,907-2.05%6,130,8002兆3852億+4.84%7.430.86
09/251,9231,9491,9201,947+1.25%6,860,4002兆4352億+7.27%7.590.88
09/211,8851,9291,8851,923+2.51%8,220,7002兆4052億+6.24%7.490.87
09/201,8841,8861,8731,876-0.05%4,786,6002兆3464億+3.93%7.310.85
09/191,8801,8881,8761,877+1.13%5,083,7002兆3477億+4.16%7.310.85
09/181,8181,8641,8161,856+2.37%6,461,5002兆3214億+3.11%7.230.84
09/141,7991,8131,7951,813+1.12%5,888,1002兆2676億+0.89%7.060.82
09/131,7601,7931,7551,793+2.05%4,486,4002兆2426億-0.33%6.990.81
09/121,7631,7651,7411,757+0.06%4,088,5002兆1976億-2.5%6.850.79
09/111,7641,7701,7501,756-0.23%4,428,7002兆1963億-2.82%6.840.79
09/101,7571,7711,7551,760-0.4%3,477,2002兆2013億-2.87%6.860.79
09/071,7661,7761,7481,767-0.11%4,506,9002兆2101億-2.7%6.890.8
09/061,7791,7841,7671,769-0.28%2,863,0002兆2126億-2.8%6.890.8
09/051,7701,7801,7671,774+0.17%3,724,4002兆2188億-2.74%6.910.8
09/041,7861,7871,7661,771-0.9%4,395,3002兆2151億-3.12%6.90.8
09/031,8011,8021,7811,787-0.94%3,626,1002兆2351億-2.4%6.960.81
08/311,8061,8131,7981,804-0.22%3,464,6002兆2564億-1.64%7.030.81
08/301,8381,8391,8061,808-1.31%4,341,5002兆2614億-1.58%7.050.81