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
03/291,5981,6001,5831,590+0.44%3,819,5002兆1061億-0.38%6.170.69
03/281,5921,5951,5721,583-1.19%4,715,8002兆968億-0.88%6.140.69
03/271,6001,6031,5831,602-2.79%7,244,4002兆1220億+0.13%6.210.69
03/261,6501,6511,6291,648+1.85%12,025,8002兆1829億+2.94%6.390.71
03/251,6051,6201,5941,618-0.12%8,472,5002兆1432億+1.06%6.280.7
03/221,5981,6341,5931,620+2.08%11,563,3002兆1458億+1.19%6.280.7
03/201,5761,5881,5701,587+0.44%5,947,4002兆1021億-0.94%6.160.69
03/191,5661,5831,5641,580+0.96%4,880,0002兆929億-1.43%6.130.68
03/181,5621,5721,5601,565+0.77%5,087,2002兆730億-2.49%6.070.68
03/151,5601,5701,5531,553+0.65%7,874,3002兆571億-3.36%6.020.67
03/141,5451,5611,5431,543-0.06%6,083,3002兆439億-4.16%5.990.67
03/131,5711,5741,5401,544-2.46%10,505,7002兆452億-4.4%5.990.67
03/121,5731,5911,5721,583+0.7%5,863,7002兆968億-2.22%6.140.69
03/111,5651,5811,5651,572+0.64%4,914,0002兆823億-3.08%6.10.68
03/081,5851,5911,5601,562-2.44%9,021,5002兆690億-3.88%6.060.68
03/071,6101,6131,6011,601-0.74%5,586,6002兆1207億-1.66%6.210.69
03/061,6221,6231,6131,613-0.62%4,455,0002兆1366億-0.92%6.260.7
03/051,6211,6281,6191,623-0.18%3,848,3002兆1498億-0.43%6.30.7
03/041,6361,6381,6171,626+0.68%4,111,2002兆1538億-0.37%6.310.7
03/011,6101,6221,6091,615+0.19%4,591,7002兆1392億-1.22%6.270.7
02/281,6141,6191,6081,612-0.31%6,215,6002兆1353億-1.59%6.250.7
02/271,6211,6261,6171,617+0.19%4,620,8002兆1419億-1.46%6.270.7
02/261,6181,6211,6071,614-0.37%5,508,4002兆1379億-1.82%6.260.7
02/251,6271,6311,6201,620+0.31%3,640,0002兆1458億-1.7%6.280.7
02/221,6111,6181,6051,615-0.31%4,112,8002兆1392億-2.18%6.270.7
02/211,6391,6391,6121,620-1.16%6,384,3002兆1458億-2.06%6.280.7
02/201,6431,6481,6351,639-0.36%3,579,8002兆1710億-1.03%6.360.71
02/191,6321,6471,6301,645+0.3%2,620,8002兆1790億-0.78%6.380.71
02/181,6291,6421,6241,640+1.49%3,772,9002兆1723億-1.15%6.360.71
02/151,6271,6271,6031,616-1.1%3,879,5002兆1406億-2.65%6.270.7
02/141,6371,6441,6291,634-0.06%2,880,3002兆1644億-1.68%6.340.71
02/131,6391,6431,6251,635+0.74%4,145,3002兆1657億-1.68%6.340.71
02/121,5991,6361,5941,623+1.12%5,248,1002兆1498億-2.41%6.30.7
02/081,6201,6211,6031,605-2.43%5,395,3002兆1260億-3.43%6.230.7
02/071,6411,6501,6301,645-0.66%4,278,4002兆1790億-1.02%6.380.71
02/061,6531,6651,6501,656+0.49%3,279,8002兆1935億-0.3%6.420.72
02/051,6691,6691,6451,648-0.12%3,144,1002兆1829億-0.48%6.390.71
02/041,6451,6561,6361,650+0.49%4,320,9002兆1856億-0.06%6.40.72
02/011,6241,6601,6221,642+0.12%4,986,1002兆1750億-0.3%6.370.71
01/311,6301,6511,6281,640+2.12%5,494,0002兆1723億-0.36%6.360.71
01/301,6481,6481,5961,606-3.08%10,060,6002兆1273億-2.43%6.230.7
01/291,6801,6911,6541,657-1.6%5,971,3002兆1949億+0.49%6.430.72
01/281,7031,7101,6641,684-1.46%6,305,3002兆2306億+1.94%6.530.73
01/251,6901,7111,6901,709+1.24%2,612,6002兆2637億+3.33%6.630.74
01/241,6661,6881,6621,688+0.72%2,597,8002兆2359億+1.93%6.550.73
01/231,6801,6901,6691,676-1.3%3,036,4002兆2200億+1.15%6.50.73
01/221,7111,7161,6931,698-0.76%2,360,1002兆2492億+2.35%6.590.74
01/211,7151,7181,7071,711+0.88%2,692,3002兆2664億+3.01%6.640.74
01/181,6811,7071,6801,696+0.3%3,197,6002兆2465億+1.98%6.580.74
01/171,6911,7111,6851,691+0.89%3,377,5002兆2399億+1.56%6.560.73
01/161,6701,6781,6531,676-0.48%3,435,0002兆2200億+0.42%6.50.73
01/151,6611,6871,6601,684+1.02%2,903,2002兆2306億+0.6%6.530.73
01/111,6771,6811,6571,667-0.06%3,421,0002兆2081億-0.83%6.470.72
01/101,6431,6761,6401,668+0.48%3,664,8002兆2094億-1.18%6.470.72
01/091,6701,6891,6571,660+0.18%4,051,9002兆1988億-2.01%6.440.72
01/081,6441,6721,6441,657+0.91%3,979,8002兆1949億-2.53%6.430.72
01/071,6511,6591,6291,642+2.56%4,636,6002兆1750億-3.81%6.370.71
01/041,5741,6031,5721,601-0.31%5,427,0002兆1207億-6.54%6.210.69
2018
12/281,5771,6121,5721,606+0.19%3,812,1002兆1273億-6.68%6.230.7
12/271,6161,6161,5911,603+4.16%5,876,2002兆1233億-7.18%6.220.69
12/261,5351,5561,5171,539+1.32%4,899,7002兆386億-11.3%5.970.67
12/251,5001,5221,4911,519-1.75%7,008,7002兆121億-12.95%5.890.66
12/211,5971,5971,5391,546-4.21%9,833,9002兆478億-12.01%60.67
12/201,6501,6541,6091,614-2.71%5,780,9002兆1379億-8.56%6.260.7
12/191,6691,6711,6511,659-1.48%6,186,8002兆1975億-6.38%6.440.72
12/181,7001,7011,6831,684-2.43%6,271,3002兆2306億-5.23%6.530.73
12/171,7281,7421,7221,726-0.35%3,227,8002兆2863億-3.14%6.70.75
12/141,7311,7381,7211,732-0.74%6,349,1002兆2942億-2.97%6.720.75
12/131,7431,7551,7341,745+0.69%4,185,2002兆3114億-2.51%6.770.76
12/121,7251,7451,7221,733+0.41%4,963,6002兆2955億-3.29%6.720.75
12/111,7251,7351,7121,726-0.8%4,326,8002兆2863億-3.84%6.70.75
12/101,7431,7531,7361,740-1.02%4,354,6002兆3048億-3.23%6.750.75
12/071,7611,7701,7501,758+0.17%3,942,7002兆3286億-2.44%6.820.76
12/061,7801,7861,7491,755-1.85%4,863,6002兆3247億-2.77%6.810.76
12/051,7741,7931,7741,788-0.22%3,840,2002兆3684億-1.11%6.940.78
12/041,8601,8601,7921,792-3.81%6,349,0002兆3737億-1.05%6.950.78
12/031,8501,8711,8421,863+1.25%3,676,5002兆4677億+2.81%7.230.81
11/301,8241,8461,8241,840+0.77%4,457,0002兆4373億+1.88%7.140.8
11/291,8271,8401,8251,826+0.94%2,697,8002兆4187億+1.39%7.080.79
11/281,8371,8431,8061,809-0.6%3,844,0002兆3962億+0.61%7.020.78
11/271,8081,8281,8041,820+1.51%3,845,9002兆4108億+1.28%7.060.79
11/261,8001,8011,7831,793-0.22%2,576,5002兆3750億-0.22%6.960.78
11/221,7791,7981,7751,797+1.07%2,579,5002兆3803億-0.06%6.970.78
11/211,7611,7851,7591,778-0.78%2,607,8002兆3551億-1.22%6.90.77
11/201,7931,8071,7861,792-0.55%2,695,3002兆3737億-0.61%6.950.78
11/191,7981,8101,7841,802+0.28%2,731,2002兆3869億-0.06%6.990.78
11/161,7701,8071,7681,797+1.81%4,694,0002兆3803億-0.33%6.970.78
11/151,7811,7931,7581,765-1.12%3,415,5002兆3379億-2.22%6.850.77
11/141,7791,7891,7711,785+0.62%3,150,0002兆3644億-1.22%6.920.77
11/131,7851,7901,7671,774-1.99%4,646,7002兆3498億-1.99%6.880.77
11/121,8001,8121,7921,810-0.22%3,013,2002兆3975億-0.17%7.020.78
11/091,8361,8501,8091,814-1.52%4,304,6002兆4028億0%7.040.79
11/081,8321,8471,8211,842+2.22%4,598,1002兆4399億+1.54%7.150.8
11/071,8161,8381,7951,802-0.39%4,835,1002兆3869億-0.61%6.990.78
11/061,7911,8131,7861,809+0.72%4,470,8002兆3962億-0.28%7.020.78
11/051,8041,8111,7891,796-1.91%5,803,8002兆3790億-1.05%6.970.78
11/021,8371,8421,8111,831-0.38%5,315,9002兆4253億+0.77%7.10.79
11/011,8601,8631,8331,838-0.16%5,122,7002兆4346億+1.16%7.130.8
10/311,8551,8591,8361,841-0.97%7,179,5002兆4386億+1.32%7.140.8
10/301,8251,8701,8221,859+2.93%9,341,7002兆4624億+2.2%7.210.81