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
03/29593595581586-0.85%439,7001897億3236万-4.09%10.020.3
03/28603605587591-3.11%560,1001913億5124万-3.43%10.110.3
03/27610617600610-2.71%707,3001975億297万-0.65%10.430.31
03/26606627602627+4.85%1,403,6002030億715万+2.12%10.720.32
03/25610610594598-3.39%784,7001936億1766万-2.61%10.230.3
03/22616619614619+0.16%396,8002004億1695万+0.81%10.580.31
03/206156216126180%478,4002000億9317万+0.65%10.570.31
03/19619622617618-0.16%289,4002000億9317万+0.82%10.570.31
03/18615619611619+1.64%370,7002004億1695万+0.98%10.580.31
03/15605613604609+1.33%639,2001971億7919万-0.33%10.410.31
03/14612615599601-1.15%447,2001945億8899万-1.48%10.280.3
03/13608615606608-0.82%295,2001968億5542万-0.33%10.40.31
03/12602618597613+2.34%408,7001984億7429万+0.49%10.480.31
03/11598600596599+0.5%318,6001939億4144万-1.64%10.240.3
03/08608610596596-2.77%1,015,7001929億7011万-2.13%10.190.3
03/07615616606613-1.45%434,2001984億7429万+0.66%10.480.31
03/06621623618622+0.32%361,2002013億8827万+2.3%10.640.32
03/05613620608620+0.16%385,7002007億4072万+2.14%10.60.31
03/04627629615619-0.48%379,7002004億1695万+2.15%10.580.31
03/01618623618622+1.3%446,4002013億8827万+2.64%10.640.32
02/28615618606614+0.66%438,4001987億9807万+1.49%10.50.31
02/27616617609610-0.49%380,0001975億297万+0.99%10.430.31
02/26622624609613-1.13%290,7001984億7429万+1.32%10.480.31
02/25618620613620+1.47%275,3002007億4072万+2.48%10.60.31
02/22614615607611-1.29%278,6001978億2674万+1.16%10.450.31
02/21624624614619-0.64%297,3002004億1695万+2.48%10.580.31
02/20624626618623+0.48%325,4002017億1205万+3.32%10.650.32
02/19625625617620-0.16%372,2002007億4072万+2.99%10.60.31
02/18619622616621+2.31%409,7002010億6450万+3.33%10.620.31
02/15606613599607+0.17%515,3001965億3164万+1.34%10.380.31
02/14607610601606+0.5%530,2001962億787万+1.17%10.360.31
02/13608609600603-0.5%415,8001952億3654万+0.84%10.310.31
02/12575608575606+5.21%660,7001962億787万+1.34%10.360.31
02/08585587575576-3.03%686,5001864億9461万-3.52%9.850.29
02/07594595588594-0.5%570,2001923億2256万-0.5%10.160.3
02/06604604596597-0.67%324,2001932億9389万+0.17%10.210.3
02/05601603598601-0.33%337,0001945億8899万+1.01%10.280.3
02/04594605592603+2.9%673,4001952億3654万+1.86%10.310.31
02/01597599586586-2.5%496,3001897億3236万-0.85%10.020.3
01/31592608592601+2.21%512,9001945億8899万+1.69%10.280.3
01/30598598588588-1.18%479,0001903億7991万-0.34%10.050.3
01/29597599590595-0.5%413,6001926億4634万+0.68%10.170.3
01/28604607598598-1.32%357,9001936億1766万+1.01%10.230.3
01/256006126006060%317,5001962億787万+2.36%10.360.31
01/24600608597606+0.83%343,1001962億787万+2.19%10.360.31
01/23604609600601-1.96%457,0001945億8899万+1.18%10.280.3
01/22626626610613-1.76%409,7001984億7429万+3.2%10.480.31
01/21613628613624+2.8%572,6002020億3582万+4.87%10.670.32
01/18604614601607+1.34%634,4001965億3164万+1.85%10.380.31
01/17599602595599+1.7%524,0001939億4144万+0.17%10.240.3
01/16591593584589-1.17%467,4001907億369万-1.83%10.070.3
01/15593600590596+0.34%549,2001929億7011万-1.32%10.190.3
01/11597598591594+0.51%494,2001923億2256万-2.46%10.160.3
01/10587593581591-0.84%756,5001913億5124万-3.59%10.110.3
01/09594600594596+0.85%579,9001929億7011万-3.4%10.190.3
01/08594596591591+0.51%836,5001913億5124万-4.83%10.110.3
01/07597601586588+1.2%825,8001903億7991万-5.77%10.050.3
01/04573582568581+0.17%892,2001881億1348万-7.19%9.940.29
2018
12/28588588577580+0.35%822,6001877億8971万-7.79%9.920.29
12/27577584573578+4.14%918,4001871億4216万-8.54%9.880.29
12/26549557546555+2.4%835,7001796億9532万-12.6%9.490.28
12/25553553537542-3.73%861,8001754億8624万-15.18%9.270.27
12/21575576559563-3.26%1,057,1001822億8553万-12.71%9.630.29
12/20592597579582-2.68%811,7001884億3726万-10.32%9.950.29
12/19601606597598-1.64%844,3001936億1766万-8.28%10.230.3
12/18609612602608-0.49%774,8001968億5542万-7.18%10.40.31
12/17613620609611+0.33%490,5001978億2674万-7.14%10.450.31
12/14621622606609-2.4%1,207,9001971億7919万-8.01%10.410.31
12/13623632621624+0.81%747,3002020億3582万-6.17%10.670.32
12/12621632619619+0.16%982,0002004億1695万-7.34%10.580.31
12/11631631609618-2.06%913,1002000億9317万-7.76%10.570.31
12/10637638630631-1.87%653,9002043億225万-6.1%10.790.32
12/07654654641643-2.43%934,5002081億8756万-4.6%110.33
12/06661664655659-1.05%576,8002133億6796万-2.37%11.270.33
12/05670676664666-3.34%764,9002156億3439万-1.48%11.390.34
12/04708710688689-3.23%759,4002230億8122万+1.92%11.780.35
12/03703713697712+2.15%722,3002305億2806万+5.48%12.180.36
11/30690699687697+1.01%809,8002256億7143万+3.57%11.920.35
11/29688696687690+1.47%648,8002234億500万+2.99%11.80.35
11/28677683673680+1.19%850,7002201億6724万+1.64%11.630.34
11/27664674661672+2.75%762,5002175億7704万+0.6%11.490.34
11/26650656647654+0.31%465,5002117億4908万-2.24%11.180.33
11/22652653646652-0.15%609,3002111億153万-2.69%11.150.33
11/21649654646653-0.91%624,8002114億2531万-2.68%11.170.33
11/20653659648659+1.07%613,8002133億6796万-1.93%11.270.33
11/19669671645652-2.98%976,6002111億153万-3.12%11.150.33
11/16670674664672+0.6%598,9002175億7704万-0.15%11.490.34
11/15666669655668-0.6%922,7002162億8194万-0.74%11.420.34
11/14670678669672+1.05%811,3002175億7704万-0.15%11.490.34
11/13679680661665-3.06%862,4002153億1061万-1.34%11.370.34
11/12691694684686-2%563,7002221億990万+1.63%11.730.35
11/09700705697700+0.14%508,3002266億4275万+3.7%11.970.35
11/08700707696699+2.34%753,8002263億1898万+3.56%11.950.35
11/07682704679683+0.44%1,167,7002211億3857万+1.34%11.680.35
11/06674682674680+0.89%529,1002201億6724万+0.74%11.630.34
11/056706816706740%786,7002182億2459万-0.15%11.530.34
11/02681681664674-0.59%992,3002182億2459万-0.44%11.530.34
11/01670681667678+1.04%878,2002195億1969万0%11.590.34
10/31668676664671-0.3%1,154,0002172億5327万-1.32%11.470.34
10/30659673657673+2.44%2,559,7002179億82万-1.46%11.510.34