株価チャート

2018/10/22~2019/03/20

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
03/201,5941,6081,5921,606+0.82%3,281,8002兆87億+0.25%6.260.72
03/191,5971,5981,5881,593+0.06%3,026,4001兆9925億-0.56%6.210.72
03/181,5981,5981,5851,592+0.32%2,760,6001兆9912億-0.56%6.20.72
03/151,5791,5951,5761,587+0.57%4,182,0001兆9850億-0.81%6.180.72
03/141,5801,5871,5731,578+0.51%3,546,5001兆9737億-1.44%6.150.71
03/131,5791,5841,5641,570-0.95%4,400,5001兆9637億-2.18%6.120.71
03/121,5841,5991,5801,585+1.47%4,266,7001兆9824億-1.55%6.180.71
03/111,5511,5671,5471,562+0.71%2,633,5001兆9537億-3.22%6.090.7
03/081,5701,5741,5501,551-1.4%5,475,7001兆9399億-4.14%6.040.7
03/071,5871,5931,5731,573-1.19%4,464,1001兆9674億-3.08%6.130.71
03/061,5961,6031,5911,592-0.19%3,185,6001兆9912億-2.15%6.20.72
03/051,5971,6021,5921,595-0.56%4,007,6001兆9950億-2.09%6.220.72
03/041,6121,6141,5981,604+0.19%2,592,1002兆62億-1.72%6.250.72
03/011,6011,6051,5921,6010%3,332,3002兆25億-2.08%6.240.72
02/281,6101,6141,6001,601-1.05%4,554,0002兆25億-2.2%6.240.72
02/271,6161,6251,6141,618-0.25%3,387,6002兆237億-1.28%6.30.73
02/261,6291,6351,6161,622-0.55%2,538,7002兆287億-1.22%6.320.73
02/251,6351,6361,6231,631+0.37%2,076,9002兆400億-0.79%6.360.74
02/221,6061,6281,5961,625-0.98%3,147,3002兆325億-1.22%6.330.73
02/211,6521,6521,6361,641-0.85%3,863,4002兆525億-0.24%6.390.74
02/201,6381,6571,6371,655+1.53%3,358,3002兆700億+0.67%6.450.75
02/191,6231,6321,6161,630+0.12%1,903,8002兆387億-0.79%6.350.73
02/181,6301,6371,6241,628+1.56%3,009,8002兆362億-0.85%6.340.73
02/151,5961,6071,5921,603-0.31%2,325,8002兆50億-2.32%6.250.72
02/141,6101,6251,6031,608+0.44%4,075,1002兆112億-2.01%6.270.72
02/131,5941,6031,5831,601+1.72%3,110,0002兆25億-2.38%6.240.72
02/121,5531,5811,5461,574+1.35%4,174,9001兆9687億-3.97%6.130.71
02/081,5951,5971,5461,553-4.31%6,319,0001兆9424億-5.19%6.050.7
02/071,6541,6651,6131,623-2.93%5,673,0002兆300億-0.92%6.320.73
02/061,7061,7091,6711,672-1.42%4,617,2002兆913億+2.2%6.520.75
02/051,6951,7081,6831,696+0.65%3,239,6002兆1213億+4.18%6.610.76
02/041,6741,6881,6721,685+1.44%2,307,7002兆1075億+4.08%6.570.76
02/011,6731,6791,6591,661-1.25%2,884,1002兆775億+2.98%6.470.75
01/311,6921,6951,6711,682+1.14%3,154,7002兆1038億+4.47%6.550.76
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