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
03/29543546539539+0.56%8,471,7009159億6515万-4.6%12.520.64
03/28542544530536-2.9%8,089,4009108億6702万-5.3%12.450.64
03/27554554543552-1.78%7,707,7009380億5708万-2.82%12.830.66
03/26546562546562+2.37%15,211,6009550億5086万-1.23%13.060.67
03/25550551545549-2.66%11,001,5009329億5894万-3.51%12.760.65
03/22568570562564-1.91%16,473,2009584億4962万-1.05%13.110.67
03/20576577572575-0.52%6,870,5009771億4279万+0.88%13.360.69
03/19578582575578+0.17%6,075,0009822億4093万+1.58%13.430.69
03/18575578572577+1.05%4,808,4009805億4155万+1.76%13.410.69
03/15569574569571+0.35%6,566,0009703億4527万+0.88%13.270.68
03/14566574565569+1.43%5,149,9009669億4652万+0.53%13.220.68
03/13562566556561-0.88%6,034,7009533億5149万-0.71%13.040.67
03/12557568556566+2.35%5,683,5009618億4838万+0.18%13.150.67
03/115515565475530%7,174,0009397億5646万-2.12%12.850.66
03/08559560551553-1.78%9,079,6009397億5646万-2.12%12.850.66
03/07565568562563-0.71%5,591,1009567億5024万-0.18%13.080.67
03/06570571565567-0.53%4,667,2009635億4776万+0.71%13.170.68
03/05572573567570-1.04%5,493,5009686億4590万+1.24%13.240.68
03/04577580573576+1.41%5,228,6009788億4217万+2.13%13.380.69
03/01567572567568+0.35%4,997,9009652億4714万+0.53%13.20.68
02/28572573565566-1.57%6,998,1009618億4838万0%13.150.67
02/27575579574575+0.35%5,313,4009771億4279万+1.41%13.360.69
02/26575576568573-1.55%5,709,6009737億4403万+1.06%13.310.68
02/25581588579582+1.57%5,514,6009890億3844万+2.46%13.520.69
02/22580580571573-1.72%6,361,0009737億4403万+0.88%13.310.68
02/21578586576583+0.52%5,757,2009907億3782万+2.46%13.550.69
02/20580584578580+0.35%5,936,6009856億3968万+1.93%13.480.69
02/19566580565578+1.94%6,976,0009822億4093万+1.58%13.430.69
02/18565568564567+1.98%6,004,1009635億4776万-0.53%13.170.68
02/15556557549556-0.36%5,007,9009448億5459万-2.46%12.920.66
02/14555559554558+0.72%4,977,0009482億5335万-2.28%12.970.66
02/13553558551554+1.47%7,645,3009414億5583万-3.15%12.870.66
02/125425515375460%10,395,3009278億6080万-4.71%12.690.65
02/08550552544546-2.15%5,986,5009278億6080万-4.88%12.690.65
02/07558562555558-0.36%4,531,6009482億5335万-2.79%12.970.66
02/06560563558560+0.18%4,767,7009516億5211万-2.44%13.010.67
02/05556560555559+1.08%5,730,3009499億5273万-2.44%12.990.67
02/04550557549553+0.55%6,366,8009397億5646万-3.32%12.850.66
02/01542552541550+1.48%10,295,8009346億5832万-4.01%12.780.66
01/31548551541542+0.74%11,785,6009210億6329万-5.57%12.590.65
01/30562565537538-6.27%17,164,8009142億6577万-6.76%12.50.64
01/29580581571574-2.88%8,462,6009754億4341万-1.03%13.340.68
01/28592594590591-0.34%4,767,6001兆43億+1.72%13.730.7
01/25591596591593-0.17%5,351,4001兆77億+1.89%13.780.71
01/24587594586594+1.37%5,159,1001兆94億+1.71%13.80.71
01/235835905815860%3,805,9009958億3596万+0.34%13.620.7
01/22595597584586-0.85%4,557,7009958億3596万+0.17%13.620.7
01/21598600591591-0.51%4,214,0001兆43億+1.03%13.730.7
01/18594597591594+0.34%6,476,5001兆94億+1.37%13.80.71
01/17593598588592+1.37%5,949,5001兆60億+0.85%13.760.71
01/16586588579584-0.17%5,463,6009924億3720万-0.68%13.570.7
01/15583593582585+0.17%5,448,7009941億3658万-0.68%13.590.7
01/11583587580584+0.17%5,366,3009924億3720万-1.18%13.570.7
01/10580585574583-0.34%4,317,0009907億3782万-1.69%13.550.69
01/09585589583585+0.52%4,827,6009941億3658万-1.68%13.590.7
01/08576587574582+1.04%6,373,9009890億3844万-2.51%13.520.69
01/07581581571576+2.13%6,182,4009788億4217万-3.84%13.380.69
01/04547568547564+1.26%7,871,9009584億4962万-6.16%13.110.67
2018
12/28549558546557+0.36%5,212,5009465億5397万-7.63%12.940.66
12/27560561553555+3.54%7,344,6009431億5521万-8.26%12.90.66
12/26538545529536+0.56%7,022,8009108億6702万-11.84%12.450.64
12/25524538524533-5.5%11,572,0009057億6888万-12.91%12.380.64
12/21578579556564-3.26%14,437,7009584億4962万-8.44%13.110.67
12/20604604581583-4.27%8,707,9009907億3782万-5.66%13.550.69
12/19606614605609-0.49%6,475,3001兆349億-1.77%14.150.73
12/18610615607612-0.81%5,992,5001兆400億-1.45%14.220.73
12/17612619612617+0.82%4,143,7001兆485億-0.96%14.340.74
12/14620623612612-2.08%7,497,4001兆400億-1.92%14.220.73
12/13617628616625+1.63%7,217,0001兆621億0%14.520.74
12/12605617605615+3.54%9,384,2001兆451億-1.76%14.290.73
12/11600600586594-1.33%6,840,2001兆94億-5.26%13.80.71
12/10603606595602-1.79%4,949,4001兆230億-4.29%13.990.72
12/07613614606613+0.82%6,249,4001兆417億-2.85%14.240.73
12/06614616606608-1.46%6,937,5001兆332億-3.95%14.130.72
12/05615619612617-0.96%5,990,3001兆485億-2.68%14.340.74
12/04635636622623-2.2%6,051,0001兆587億-1.89%14.480.74
12/03632639628637+1.59%6,060,8001兆825億+0.16%14.80.76
11/30632632626627-0.79%6,207,1001兆655億-1.57%14.570.75
11/29633637632632+0.48%3,904,7001兆740億-0.78%14.690.75
11/28631635627629-0.16%4,633,2001兆689億-1.56%14.620.75
11/27630634627630+0.96%5,701,3001兆706億-1.56%14.640.75
11/26616625616624+0.81%5,174,4001兆604億-2.8%14.50.74
11/226196206136190%4,173,0001兆519億-3.88%14.380.74
11/21618620612619-1.28%6,005,4001兆519億-4.33%14.380.74
11/20618628616627+0.48%4,975,8001兆655億-3.39%14.570.75
11/19627630620624-0.32%5,047,7001兆604億-4%14.50.74
11/16632635626626-0.95%6,584,5001兆638億-3.99%14.550.75
11/15634636627632-0.94%5,482,3001兆740億-3.22%14.690.75
11/14637640634638+0.79%5,739,1001兆842億-2.6%14.820.76
11/13636636629633-1.56%6,019,0001兆757億-3.65%14.710.75
11/126406436386430%4,049,1001兆927億-2.43%14.940.77
11/09644650642643-0.31%4,833,6001兆927億-2.72%14.940.77
11/08649653643645+0.94%5,157,3001兆960億-2.71%14.990.77
11/07647657636639-1.99%7,626,9001兆859億-3.77%14.850.76
11/06649656646652+0.62%4,627,0001兆1079億-2.1%15.150.78
11/05647653645648-0.92%6,414,8001兆1011億-2.99%15.060.77
11/02644654642654+1.24%4,894,1001兆1113億-2.24%15.20.78
11/01647648638646-0.15%6,313,2001兆977億-3.73%15.010.77
10/31635647629647+1.73%7,950,9001兆994億-3.86%15.030.77
10/30625641621636-2.3%20,169,4001兆808億-5.78%14.780.76