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
03/29556556549550-0.18%35,812,8007兆5172億-3.51%8.090.44
03/28550551546551-0.54%41,004,4007兆5309億-3.5%8.110.44
03/27551554550554-1.42%45,615,7007兆5719億-3.32%8.150.44
03/26555562553562+1.63%67,552,1007兆6812億-2.09%8.270.45
03/25556557551553-2.98%63,244,1007兆5582億-3.83%8.140.44
03/22568571566570-0.52%49,002,4007兆7906億-1.04%8.390.45
03/20572575571573-0.35%33,412,3007兆8316億-0.52%8.430.45
03/19574576570575+0.7%39,343,5007兆8589億-0.35%8.460.46
03/18572573567571-0.17%44,976,8007兆8042億-1.04%8.40.45
03/15569574568572+1.24%64,900,7007兆8179億-0.87%8.420.45
03/14569573565565+0.18%34,353,7007兆7222億-2.08%8.310.45
03/13564568561564-0.88%47,593,4007兆7086億-2.42%8.30.45
03/12564572564569+1.43%50,271,5007兆7769億-1.56%8.370.45
03/11556564556561+0.18%38,529,7007兆6676億-3.11%8.250.45
03/08562567557560-2.1%88,906,5007兆6539億-3.28%8.240.44
03/07576577569572-1.72%51,764,8007兆8179億-1.38%8.420.45
03/06583583578582-0.34%34,567,2007兆9546億+0.34%8.560.46
03/05580585579584+0.52%43,532,0007兆9819億+0.69%8.590.46
03/04583583579581+0.52%35,142,2007兆9409億+0.17%8.550.46
03/01580582575578+0.17%47,962,7007兆8999億-0.34%8.50.46
02/28580580574577-0.35%47,951,6007兆8863億-0.69%8.490.46
02/27580582578579-0.34%51,014,8007兆9136億-0.17%8.520.46
02/26582583577581-0.34%39,955,8007兆9409億+0.17%8.550.46
02/25587587582583+0.52%37,816,8007兆9683億+0.52%8.580.46
02/22580583578580-1.19%45,492,0007兆9273億0%8.530.46
02/215885935865870%35,111,7008兆229億+1.21%8.640.47
02/20590593585587+0.17%39,237,4008兆229億+1.38%8.640.47
02/19581587579586+0.17%38,811,7008兆93億+1.38%8.620.47
02/18583592582585+2.27%67,273,1007兆9956億+1.39%8.610.46
02/15572574567572-1.38%50,240,5007兆8179億-0.69%8.420.45
02/14580583575580-0.51%39,288,0007兆9273億+0.69%8.530.46
02/13587591582583+0.34%44,852,6007兆9683億+1.39%8.580.46
02/12572582571581+1.75%67,374,5007兆9409億+1.22%8.550.46
02/08575575568571-1.21%55,856,2007兆8042億-0.17%8.40.45
02/07579582576578-0.52%44,733,9007兆8999億+1.23%8.50.46
02/06582585580581+0.17%29,644,2007兆9409億+2.11%8.550.46
02/05580586577580+0.17%44,014,2007兆9273億+2.29%8.530.46
02/04574581574579+1.22%43,742,1007兆9136億+2.66%8.520.46
02/01579580570572-2.05%51,465,2007兆8179億+1.6%8.420.45
01/31586587581584+0.69%45,337,9007兆9819億+3.91%8.590.46
01/30583584577580-0.17%37,371,8008兆200億+3.39%8.590.46
01/295815835785810%36,036,0008兆338億+3.57%8.60.46
01/28583585579581-0.51%31,047,3008兆338億+3.57%8.60.46
01/25580585580584+0.52%37,278,4008兆753億+4.1%8.650.47
01/24578583577581+1.04%35,016,1008兆338億+3.38%8.60.46
01/23577581575575-0.35%30,812,6007兆9508億+2.31%8.510.46
01/22581583573577-0.69%38,748,4007兆9785億+2.67%8.540.46
01/21579586578581+1.4%49,396,2008兆338億+3.2%8.60.46
01/18577577571573+0.35%39,933,8007兆9232億+1.6%8.480.46
01/17576577569571+0.88%45,349,4007兆8955億+1.06%8.460.46
01/16568568560566-0.88%49,847,5007兆8264億-0.18%8.380.45
01/15570574566571+1.06%51,699,1007兆8955億+0.35%8.460.46
01/11570570560565+0.53%50,191,6007兆8125億-1.05%8.370.45
01/10555565554562+0.36%50,341,0007兆7711億-2.09%8.320.45
01/09565566556560+0.54%49,909,7007兆7434億-2.78%8.290.45
01/08556564555557+1.27%70,795,9007兆7019億-3.8%8.250.44
01/07553558545550+2.23%67,360,5007兆6051億-5.5%8.140.44
01/045285395265380%67,237,8007兆4392億-7.88%7.970.43
2018
12/285305425285380%49,814,3007兆4392億-8.5%7.970.43
12/27547549536538+3.46%73,631,4007兆4392億-9.12%7.970.43
12/265245295155200%58,663,7007兆1903億-12.75%7.70.42
12/25519523517520-4.06%75,145,7007兆1903億-13.48%7.70.42
12/21546549537542-2.17%87,530,6007兆4945億-10.56%8.030.43
12/20563567552554-2.46%70,479,8007兆6604億-9.33%8.20.44
12/19570573566568-1.22%55,036,9007兆8540億-7.64%8.410.45
12/18580580574575-1.54%57,565,3007兆9508億-7.11%8.510.46
12/17584591582584+0.17%41,150,1008兆753億-6.41%8.650.47
12/14585588579583-1.35%82,183,2008兆614億-7.17%8.630.47
12/13590598587591+0.68%51,893,5008兆1721億-6.49%8.750.47
12/12585593584587+0.34%56,443,4008兆1168億-7.56%8.690.47
12/11591593580585-2.01%69,899,2008兆891億-8.45%8.660.47
12/10591599590597-0.83%59,379,6008兆2550億-7.01%8.840.48
12/07605605597602-0.5%70,605,8008兆3242億-6.81%8.910.48
12/06605610601605-0.98%63,949,7008兆3657億-6.78%8.960.48
12/05601612598611-0.81%73,984,5008兆4486億-6.29%9.050.49
12/04623626614616-2.22%84,668,9008兆5178億-5.81%9.120.49
12/03630637627630+0.8%53,574,7008兆7113億-3.82%9.330.5
11/30626628620625-0.48%66,686,0008兆6422億-4.73%9.250.5
11/29630635627628+0.64%50,788,1008兆6837億-4.41%9.30.5
11/28630634621624-1.11%85,056,4008兆6284億-5.31%9.240.5
11/27628634625631+1.77%75,331,6008兆7252億-4.54%9.340.5
11/26614622608620-1.12%77,453,6008兆5731億-6.49%9.180.5
11/22620629614627-1.42%96,165,7008兆6699億-5.86%9.280.5
11/21629639626636-0.47%58,915,4008兆7943億-4.79%9.420.51
11/206326496296390%62,238,7008兆8358億-4.63%9.460.51
11/19650654630639-1.99%97,730,2008兆8358億-4.91%9.460.51
11/16657658649652-0.46%67,247,6009兆155億-3.12%9.650.52
11/15668668649655-3.11%109,753,8009兆570億-2.96%9.70.52
11/14674681671676+1.35%77,825,5009兆3474億0%10.010.54
11/13667669658667-1.91%69,924,7009兆2230億-1.62%9.880.53
11/12680682675680-0.73%37,775,1009兆4027億-0.15%10.070.54
11/096826916826850%41,507,4009兆4719億+0.29%10.140.55
11/08685695682685+1.63%64,726,8009兆4719億+0.15%10.140.55
11/07679692669674-0.44%69,491,7009兆3198億-1.61%9.980.54
11/06675682675677+0.45%46,306,4009兆3612億-1.31%10.020.54
11/05675679673674-0.88%55,818,5009兆3198億-2.03%9.980.54
11/02681682669680-0.15%61,139,5009兆4027億-1.31%10.070.54
11/01684685674681-0.58%53,760,2009兆4166億-1.3%10.080.54
10/31664685663685+3.16%83,101,9009兆4719億-1.01%10.140.55
10/30653666652664+2.31%72,870,5009兆1815億-4.18%9.830.53