株価チャート

2018/11/21~2019/04/22

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
04/224,0224,0614,0124,0610%3,133,3005兆6829億+1.86%7.970.52
04/194,0774,0834,0344,061-0.42%2,954,9005兆6829億+1.93%7.970.52
04/184,1194,1674,0574,078+0.62%7,951,2005兆7067億+2.51%8.010.53
04/174,0194,0864,0084,053+1.6%8,141,5005兆6717億+2.06%7.960.52
04/163,9703,9973,9643,989-0.18%3,491,7005兆5822億+0.61%7.830.51
04/154,0204,0283,9843,996+1.86%6,989,7005兆5920億+0.93%7.850.52
04/123,9323,9393,9133,923+0.77%5,182,3005兆4898億-0.76%7.70.51
04/113,8983,9093,8643,893-1.57%7,476,2005兆4478億-1.47%7.640.5
04/103,9403,9623,9333,955-0.8%3,178,6005兆5346億+0.03%7.760.51
04/093,9913,9983,9643,987-0.42%3,463,3005兆5794億+0.81%7.830.51
04/084,0354,0413,9834,004-0.99%4,082,1005兆6032億+1.24%7.860.52
04/054,0074,0524,0064,044+0.6%4,020,2005兆6591億+2.3%7.940.52
04/044,0074,0344,0064,020-0.02%3,555,1005兆6255億+1.8%7.890.52
04/034,0354,0374,0014,021+0.63%5,904,3005兆6269億+1.87%7.890.52
04/024,0154,0183,9613,996+1.5%5,735,1005兆5920億+1.29%7.850.52
04/013,9283,9763,9173,937+1.57%6,487,6005兆5094億-0.2%7.730.51
03/293,9163,9243,8743,876-0.23%3,729,0005兆4240億-1.82%7.370.5
03/283,8793,8913,8463,885-0.64%5,280,0005兆4366億-1.75%7.390.5
03/273,9013,9203,8843,910-2.37%5,798,1005兆4716億-1.26%7.440.5
03/263,9334,0083,9124,005+2.3%9,290,2005兆6046億+0.98%7.620.51
03/253,9503,9553,8873,915-2.49%8,982,8005兆4786億-1.31%7.440.5
03/224,0084,0543,9804,015-0.67%8,709,6005兆6185億+1.18%7.640.52
03/203,9784,0453,9784,042+0.35%5,981,7005兆6563億+1.92%7.690.52
03/193,9914,0353,9824,028+1%5,888,4005兆6367億+1.61%7.660.52
03/183,9753,9883,9553,988+0.5%4,632,1005兆5808億+0.71%7.580.51
03/153,9633,9803,9503,968+1.22%6,493,9005兆5528億+0.33%7.550.51
03/143,9213,9633,9163,920+0.64%5,455,1005兆4856億-0.83%7.450.5
03/133,8723,9053,8713,895-0.28%4,922,5005兆4506億-1.52%7.410.5
03/123,8803,9343,8753,906+1.32%5,257,8005兆4660億-1.29%7.430.5
03/113,8393,8733,8273,855+0.65%4,348,9005兆3946億-2.65%7.330.49
03/083,8513,8643,8173,830-1.57%9,357,6005兆3597億-3.38%7.280.49
03/073,8833,9003,8723,891-1.77%6,714,7005兆4450億-2.04%7.40.5
03/063,9693,9753,9473,961-0.43%3,418,5005兆5430億-0.4%7.530.51
03/053,9473,9793,9423,978+0.08%3,855,5005兆5668億-0.05%7.560.51
03/044,0004,0043,9653,975+0.1%3,107,5005兆5626億-0.15%7.560.51
03/013,9613,9753,9453,971+0.74%3,841,8005兆5570億-0.3%7.550.51
02/283,9853,9853,9423,942-0.58%4,895,6005兆5164億-1.03%7.50.51
02/273,9873,9903,9653,965-0.23%4,625,0005兆5486億-0.45%7.540.51
02/264,0004,0073,9543,974-0.53%5,254,7005兆5612億-0.18%7.560.51
02/254,0354,0373,9953,995-0.17%4,281,8005兆5906億+0.35%7.60.51
02/223,9994,0103,9864,002-0.77%4,168,4005兆6004億+0.63%7.610.51
02/214,0484,0664,0184,033-0.2%4,206,4005兆6437億+1.51%7.670.52
02/204,0524,0674,0414,041-0.17%3,536,2005兆6549億+1.92%7.680.52
02/194,0204,0534,0204,048+0.32%3,822,9005兆6647億+2.25%7.70.52
02/184,0094,0704,0014,035+2.49%7,650,2005兆6465億+2.15%7.670.52
02/153,9253,9463,8893,937-0.83%5,733,9005兆5094億-0.1%7.490.51
02/143,9553,9743,9403,970-0.28%4,315,7005兆5556億+0.86%7.550.51
02/133,9703,9993,9623,981+1.27%5,264,9005兆5710億+1.32%7.570.51
02/123,8993,9503,8873,931+1.81%7,417,4005兆5010億+0.28%7.480.5
02/083,9003,9073,8543,861-1.71%6,090,8005兆4030億-1.23%7.340.5
02/073,9503,9693,9163,928-0.96%4,574,1005兆4968億+0.69%7.470.5
02/063,9603,9883,9573,966+0.25%3,655,8005兆5500億+1.95%7.540.51
02/053,9713,9903,9523,956-0.68%4,845,9005兆5360億+2.12%7.520.51
02/043,9843,9923,9433,983+1.01%5,549,9005兆5738億+3.24%7.570.51
02/014,0254,0313,9433,943-2.52%8,881,0005兆5178億+2.55%7.50.51
01/314,0564,0604,0214,045+0.77%5,096,1005兆6605億+5.42%7.690.52
01/304,0224,0334,0034,014-0.47%4,548,6005兆6171億+4.8%7.630.52
01/294,0074,0334,0034,033+0.67%5,208,6005兆6437億+5.47%7.670.52
01/284,0144,0293,9934,006-0.17%4,311,3005兆6060億+4.87%7.620.51
01/253,9764,0243,9764,013+0.78%5,743,5005兆6157億+5.13%7.630.51
01/243,9703,9883,9593,982+1.3%6,057,2005兆5724億+4.4%7.570.51
01/233,9183,9643,9133,931+0.08%4,826,5005兆5010億+3.15%7.480.5
01/223,9553,9663,9103,928-0.68%3,481,8005兆4968億+3.1%7.470.5
01/213,9623,9813,9483,955+1.18%5,249,3005兆5346億+3.78%7.520.51
01/183,9213,9363,8953,909+0.57%4,587,7005兆4702億+2.52%7.430.5
01/173,9223,9293,8723,887+0.91%5,090,5005兆4394億+1.81%7.390.5
01/163,8743,8753,8183,852-0.77%4,773,6005兆3904億+0.68%7.330.49
01/153,8383,9163,8383,882+1.68%7,033,8005兆4324億+1.2%7.380.5
01/113,8503,8603,8063,818-0.03%5,599,3005兆3429億-0.81%7.260.49
01/103,7783,8303,7703,819+0.16%4,880,7005兆3443億-1.14%7.260.49
01/093,8303,8363,7883,813+0.82%4,582,3005兆3359億-1.68%7.250.49
01/083,7793,8203,7643,782+0.56%6,631,7005兆2925億-2.85%7.190.49
01/073,7603,7893,7333,761+2.7%8,628,4005兆2631億-3.81%7.150.48
01/043,5973,6673,5813,662+0.47%7,934,9005兆1246億-6.7%6.960.47
2018
12/283,5923,6763,5873,645-0.84%7,308,3005兆1008億-7.58%6.930.47
12/273,6523,7103,6163,676+3.67%8,581,8005兆1441億-7.27%6.990.47
12/263,5713,6133,4953,546-0.23%7,612,8004兆9622億-11.02%6.740.46
12/253,4853,5713,4833,554-3.13%8,013,7004兆9734億-11.39%6.760.46
12/213,6823,7143,6443,669-2.21%11,083,3005兆1344億-9.16%6.980.47
12/203,8593,8703,7403,752-2.57%10,068,7005兆2505億-7.68%7.140.48
12/193,8483,8523,8003,851-0.62%7,199,6005兆3890億-5.87%7.320.49
12/183,9003,9063,8623,875-1.62%7,050,1005兆4226億-5.79%7.370.5
12/173,9503,9603,9103,939+0.56%5,095,7005兆5122億-4.81%7.490.51
12/143,9213,9413,8933,917-0.68%9,620,4005兆4814億-5.86%7.450.5
12/133,9353,9763,9213,944+0.87%6,141,2005兆5192億-5.76%7.50.51
12/123,9083,9483,8963,910+0.31%8,039,4005兆4716億-7.02%7.440.5
12/113,9323,9463,8573,898-1.62%9,017,3005兆4548億-7.78%7.410.5
12/103,9333,9733,9263,962-1.02%7,140,0005兆5444億-6.71%7.530.51
12/074,0364,0383,9764,003-0.74%8,256,1005兆6018億-6.17%7.610.51
12/064,0404,0874,0224,033-1.15%6,597,8005兆6437億-5.82%7.670.52
12/054,0294,0884,0224,080-0.46%6,729,4005兆7095億-5.07%7.760.52
12/044,1644,1854,0974,099-2.73%10,086,0005兆7361億-4.83%7.790.53
12/034,2204,2454,1924,214+0.74%4,785,6005兆8970億-2.27%8.010.54
11/304,1604,2024,1484,183-0.07%7,278,1005兆8536億-3.01%7.950.54
11/294,2164,2384,1864,186-0.19%4,145,7005兆8578億-2.99%7.960.54
11/284,1984,2424,1734,194+0.07%6,795,5005兆8690億-2.92%7.980.54
11/274,1934,1984,1634,191+1.48%6,639,1005兆8648億-3.14%7.970.54
11/264,1134,1424,0554,130-0.41%7,384,1005兆7795億-4.77%7.850.53
11/224,1384,1544,1104,147-0.22%5,358,8005兆8033億-4.67%7.890.53
11/214,1254,1724,1224,156-0.88%5,982,8005兆8159億-4.74%7.90.53