株価チャート

2019/04/01～2019/08/28

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
08/282,2992,3162,2842,306+0.3%1,628,6001兆5645億+3.41%72.319.42
08/272,3432,3442,2992,299+0.04%2,837,9001兆5598億+3.7%72.099.39
08/262,2602,3082,2582,298-1.03%1,368,7001兆5591億+4.22%72.069.39
08/232,2962,3372,2952,322+1.09%1,924,9001兆5754億+5.83%72.819.48
08/222,3242,3312,2862,297-1.16%1,947,2001兆5584億+5.32%72.039.38
08/212,3342,3342,2922,324-0.47%1,725,6001兆5767億+7.15%72.879.49
08/202,2892,3362,2732,335+3.55%2,472,8001兆5842億+8.4%73.229.54
08/192,2362,2562,2062,255+3.02%2,613,0001兆5299億+5.32%70.719.21
08/162,1662,2022,1412,189-0.41%2,102,1001兆4851億+2.67%68.648.94
08/152,1942,2192,1652,198-2.96%2,185,6001兆4912億+3.39%68.928.98
08/142,2482,2662,2162,265+0.67%1,900,1001兆5367億+6.89%71.029.25
08/132,2582,2732,2362,250-1.4%1,981,4001兆5265億+6.64%70.559.19
08/092,2592,2972,2352,282+1.74%2,705,7001兆5482億+8.56%71.569.32
08/082,2122,2442,1912,243+3.03%2,716,4001兆5217億+7.06%70.339.16
08/072,2202,2202,1632,177-1.76%2,669,2001兆4770億+4.26%68.268.89
08/062,1562,2212,1352,216-1.73%2,951,9001兆5034億+6.44%69.499.05
08/052,2352,2902,2142,255+0.09%2,970,7001兆5299億+8.78%70.719.21
08/022,2082,2552,2062,253+0.13%2,357,2001兆5285億+9.32%70.659.2
08/012,2022,2582,2022,250+1.53%1,997,0001兆5265億+9.81%70.559.19
07/312,2342,2532,2142,216-1.29%2,871,7001兆5034億+8.73%69.499.05
07/302,2072,2542,1982,245+2%2,808,6001兆5231億+10.7%70.49.17
07/292,1242,2062,1242,201+3.38%2,991,0001兆4932億+9.12%69.028.99
07/262,1132,1952,0902,129+7.91%6,131,7001兆4444億+5.97%66.768.69
07/251,9481,9861,9461,973+0.31%2,475,4001兆3386億-1.6%61.878.06
07/241,9941,9971,9421,967-0.66%2,191,4001兆3345億-1.94%61.688.03
07/231,9952,0051,9791,980-0.7%1,683,1001兆3433億-1.35%62.098.09
07/222,0002,0021,9581,994-1.82%2,444,3001兆3528億-0.7%62.528.14
07/192,0152,0542,0082,031+2.06%2,120,7001兆3779億+0.94%63.698.29
07/182,0152,0401,9851,990-0.6%2,060,9001兆3501億-1.09%62.48.13
07/171,9602,0051,9472,002+2.88%3,160,8001兆3582億-0.79%62.788.18
07/161,9801,9811,9371,946-3.18%2,220,8001兆3202億-3.76%61.027.95
07/122,0422,0472,0072,010-1.81%1,317,6001兆3637億-0.89%63.038.21
07/112,0342,0742,0332,047+1.14%1,479,1001兆3888億+0.89%64.198.36
07/102,0052,0291,9902,024-0.39%1,345,3001兆3732億-0.15%63.478.27
07/092,0512,0552,0312,032-0.25%1,153,4001兆3786億+0.35%63.728.3
07/082,0512,0532,0272,037-0.92%1,064,7001兆3820億+0.84%63.878.32
07/052,0772,0802,0292,056-2%1,795,5001兆3949億+1.83%64.478.4
07/042,0722,0982,0702,098+1.75%1,547,0001兆4234億+3.91%65.798.57
07/032,0372,0682,0332,062+1.83%2,396,5001兆3989億+2.23%64.668.42
07/022,0002,0301,9972,025+1.45%1,999,4001兆3738億+0.25%63.58.27
07/011,9922,0011,9721,996+1.37%1,677,2001兆3542億-1.53%62.598.15
06/281,9651,9761,9491,969+0.82%1,618,8001兆3358億-3.15%61.748.04
06/271,9561,9631,9221,953-0.61%2,252,8001兆3250億-4.26%61.247.98
06/261,9731,9991,9591,965-0.61%1,363,7001兆3331億-4.1%61.628.03
06/251,9712,0051,9621,977+0.25%1,641,7001兆3413億-3.8%61.998.07
06/241,9801,9971,9521,972-0.6%1,509,1001兆3379億-4.36%61.848.05
06/212,0452,0541,9781,984-2.94%2,931,1001兆3460億-4.11%62.218.1
06/202,0072,0492,0002,044+2.46%1,701,6001兆3867億-1.54%64.098.35
06/192,0202,0221,9881,995+0.76%1,669,9001兆3535億-4.04%62.568.15
06/181,9762,0221,9651,980-2.08%2,631,2001兆3433億-4.85%62.098.09
06/172,0712,0762,0122,022-2.93%1,806,0001兆3718億-2.88%63.48.26
06/142,0372,0852,0122,083+2.21%2,124,6001兆4132億+0.05%65.328.51
06/132,0502,0842,0242,038-4.59%2,938,8001兆3827億-2.02%63.98.32
06/122,1002,1592,1002,136+1.91%1,472,3001兆4491億+2.69%66.988.72
06/112,0822,0972,0662,096-0.38%1,360,4001兆4220億+1.01%65.728.56
06/102,0412,1122,0402,104+4.26%2,610,8001兆4274億+1.54%65.978.59
06/072,0142,0281,9832,018+0.15%1,963,1001兆3691億-2.32%63.288.24
06/061,9602,0391,9582,015+2.96%2,733,2001兆3671億-2.18%63.188.23
06/051,9441,9571,9001,957+1.98%3,430,6001兆3277億-4.86%61.367.99
06/041,9741,9851,9111,919-4.53%3,105,9001兆3019億-6.53%60.177.84
06/032,0022,0351,9902,010-2.05%2,358,2001兆3637億-1.9%63.038.21
05/312,0602,0852,0402,052-0.48%2,140,6001兆3922億+0.49%64.348.38
05/302,1132,1182,0342,062-3.55%3,241,8001兆3989億+1.43%64.668.42
05/292,1742,1762,1052,138-2.82%2,762,7001兆4505億+5.63%67.048.73
05/282,1602,2152,1472,200+2.8%3,716,7001兆4926億+9.34%68.988.98
05/272,1712,1712,1312,140-0.37%1,173,7001兆4519億+7.16%67.18.74
05/242,1312,1592,1282,148-1.29%2,328,9001兆4573億+8.32%67.358.77
05/232,1482,1792,1402,176+2.69%2,332,3001兆4763億+10.51%68.238.89
05/222,1242,1482,1112,119-0.61%2,042,1001兆4376億+8.33%66.448.65
05/212,1232,1432,1012,132-0.65%2,483,6001兆4464億+9.67%66.858.71
05/202,1682,1812,1342,146-1.24%2,856,4001兆4559億+11.08%67.298.76
05/172,1662,2052,1522,173+2.45%3,585,1001兆4742億+13.24%68.148.87
05/162,0492,1222,0442,121+4.12%3,293,3001兆4390億+11.28%66.518.66
05/152,0092,0381,9872,037+1.55%1,696,3001兆3820億+7.55%63.878.32
05/141,9902,0231,9802,006-0.69%2,720,3001兆3609億+6.48%62.98.19
05/132,0332,0352,0122,020-0.69%2,051,4001兆3704億+7.5%63.348.25
05/102,0232,0392,0072,034+0.25%3,905,9001兆3799億+8.65%63.788.31
05/092,0502,0722,0162,029+0.59%3,870,7001兆3765億+8.91%63.628.29
05/081,9962,0171,9882,017-0.35%2,324,3001兆3684億+8.62%63.258.24
05/071,9992,0401,9732,024+2.79%4,003,7001兆3731億+9.41%63.478.27
04/261,8501,9701,8491,969+5.46%3,420,6001兆3358億+7.01%61.748.04
04/251,8381,8701,8131,867-3.16%5,363,3001兆2666億+1.69%58.547.62
04/241,8701,9431,8701,928+4.33%4,287,5001兆3080億+5.18%60.457.87
04/231,8431,8601,8361,848+0.38%2,877,6001兆2537億+1.04%57.957.55
04/221,8201,8531,8151,841+0.33%1,320,2001兆2490億+0.66%57.737.52
04/191,8111,8381,8101,835+1.55%1,677,3001兆2449億+0.27%57.547.49
04/181,8261,8291,8001,807-2.32%1,930,2001兆2259億-1.26%56.667.38
04/171,8251,8551,8151,850+0.76%1,784,2001兆2551億+1.09%58.017.56
04/161,8061,8371,7981,836+0.82%1,397,0001兆2456億+0.49%57.577.5
04/151,8291,8471,8181,821+1.56%1,818,6001兆2354億-0.16%57.17.44
04/121,7891,7931,7511,793-0.55%1,876,8001兆2164億-1.7%56.227.32
04/111,8291,8371,7921,803-1.8%1,466,0001兆2232億-1.21%56.547.36
04/101,8121,8441,8051,836+0.49%1,468,8001兆2456億+0.38%57.577.5
04/091,8151,8291,8051,827-0.38%1,165,4001兆2395億-0.16%57.297.46
04/081,8181,8601,8121,834+0.16%1,301,5001兆2442億0%57.517.49
04/051,8341,8621,8171,831-0.16%1,283,5001兆2422億-0.22%57.417.48
04/041,8151,8541,8141,834+0.49%1,968,7001兆2442億-0.05%57.517.49
04/031,7841,8311,7471,825+1.84%2,524,7001兆2381億-0.54%57.237.45
04/021,8801,8811,7921,792-3.91%2,671,0001兆1611億-2.34%53.666.99
04/011,8981,9001,8571,865+0.43%1,997,3001兆2084億+1.58%55.857.27