株価チャート

2019/07/02～2019/11/27

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
11/273,0003,0002,9762,982-0.27%1,629,8002兆232億+8.32%93.5112.18
11/262,9833,0052,9652,990-0.03%4,098,5002兆286億+9.08%93.7612.21
11/252,9583,0202,9522,991+2.4%2,969,9002兆293億+9.6%93.7912.22
11/222,9122,9342,8782,921+0.1%1,749,8001兆9818億+7.59%91.611.93
11/212,9002,9272,8372,918-0.38%3,964,5001兆9798億+7.87%91.511.92
11/202,8682,9392,8662,929+2.48%3,879,2001兆9872億+8.76%91.8511.96
11/192,8262,8792,8232,858+1.82%2,543,6001兆9391億+6.6%89.6211.67
11/182,7902,8072,7722,807+1.63%1,836,2001兆9045億+5.01%88.0211.46
11/152,7362,7762,7122,762+0.04%2,844,5001兆8739億+3.6%86.6111.28
11/142,7742,8142,7482,761-0.4%2,432,1001兆8733億+3.72%86.5811.28
11/132,8312,8402,7582,772-2.6%1,984,4001兆8807億+4.29%86.9211.32
11/122,7952,8512,7762,846+1.5%3,185,9001兆9309億+7.32%89.2411.62
11/112,7192,8182,7162,804+3.85%4,315,3001兆9024億+6.21%87.9311.45
11/082,6742,7052,6582,700+1.77%4,055,4001兆8319億+2.54%84.6711.03
11/072,6382,6722,6322,653+1.03%1,814,2001兆8000億+0.8%83.1910.84
11/062,6542,6542,6072,626-0.04%1,946,7001兆7817億-0.15%82.3510.73
11/052,6412,6452,5972,627+1.39%2,817,1001兆7823億+0.11%82.3810.73
11/012,5362,6042,4882,591-0.5%4,151,0001兆7579億-1.07%81.2510.58
10/312,5522,6142,5432,604+2.32%3,526,7001兆7667億-0.5%81.6610.64
10/302,5472,6102,5272,545-0.08%6,903,2001兆7267億-2.68%79.8110.39
10/292,6252,6582,5342,547-4.79%5,866,6001兆7281億-2.53%79.8710.4
10/282,6782,7402,6262,675+1.13%5,486,6001兆8149億+2.41%83.8810.93
10/252,6142,6712,6112,645+0.99%3,429,6001兆7946億+1.54%82.9410.8
10/242,6282,6472,5702,619-1.62%3,452,7001兆7769億+0.77%82.1310.7
10/232,6842,7022,6552,662-0.49%3,487,4001兆8061億+2.74%83.4710.87
10/212,6712,7302,6612,675-0.22%3,448,8001兆8149億+3.68%83.8810.93
10/182,6532,7012,6522,681+1.06%3,100,5001兆8190億+4.36%84.0710.95
10/172,6882,7092,6452,653-0.64%2,804,6001兆8000億+3.75%83.1910.84
10/162,6382,6722,6142,670+2.03%3,563,2001兆8115億+4.75%83.7210.9
10/152,6432,6502,6042,617-0.76%3,652,5001兆7755億+3.07%82.0610.69
10/112,6182,6472,6012,637+0.04%3,470,6001兆7891億+4.11%82.6910.77
10/102,6352,6472,6032,636+0.19%2,533,3001兆7884億+4.73%82.6610.77
10/092,6482,6642,6302,631-1.97%3,243,2001兆7850億+5.28%82.510.75
10/082,6562,7202,6562,684+0.98%4,716,2001兆8210億+8.14%84.1610.96
10/072,6452,6872,6312,658+1.57%4,541,7001兆8034億+7.83%83.3510.86
10/042,5312,6232,5252,617+2.43%3,916,1001兆7755億+6.77%82.0610.69
10/032,5752,6002,5442,555-2.11%5,709,7001兆7335億+4.8%80.1210.43
10/022,6512,6602,5742,610-2.39%7,632,9001兆7708億+7.5%81.8410.66
10/012,5752,6832,5712,674+2.77%11,957,6001兆8142億+10.68%83.8510.92
09/302,4962,6302,4462,602+5%58,723,5001兆7654億+8.37%81.5910.63
09/272,4962,5042,4392,478-1.27%8,435,4001兆6812億+3.73%77.710.12
09/262,5522,5582,4742,510-1.41%6,204,6001兆7029億+5.33%78.7110.25
09/252,5482,5812,5212,546-0.43%4,118,4001兆7274億+7.15%79.8410.4
09/242,5242,5692,5222,557+2.57%4,369,1001兆7348億+8.16%80.1810.44
09/202,5472,5492,4822,493-1.35%4,762,5001兆6914億+6.09%78.1710.18
09/192,4922,5502,4922,527+1.45%4,027,6001兆7145億+8.08%79.2410.32
09/182,4912,5262,4662,491+0.24%4,085,8001兆6900億+7.05%78.1110.17
09/172,4162,4872,4142,485+2.77%3,220,1001兆6860億+7.2%77.9210.15
09/132,3802,4332,3702,418+0.79%3,263,3001兆6405億+4.68%75.829.88
09/122,3832,4352,3802,399+0.42%3,206,8001兆6276億+4.17%75.239.8
09/112,3742,4142,3602,389-0.04%3,966,5001兆6208億+4.14%74.919.76
09/102,4422,4442,3802,390-2.96%4,758,3001兆6215億+4.5%74.949.76
09/092,3872,4632,3752,463+1.99%3,139,1001兆6710億+7.98%77.2310.06
09/062,4052,4472,3982,415-1.63%5,745,7001兆6385億+6.25%75.739.86
09/052,4112,5032,4102,455+9.99%15,135,8001兆6656億+8.34%76.9810.03
09/042,2062,2412,1962,232+1.22%2,330,9001兆5143億-1.11%69.999.12
09/032,1772,2092,1582,205+0.18%2,258,2001兆4960億-2.3%69.149.01
09/022,2442,2552,1992,201-2.39%1,621,3001兆4933億-2.48%69.028.99
08/302,3012,3032,2442,255-1.96%2,394,5001兆5299億+0.04%70.719.21
08/292,3002,3182,2752,300-0.26%1,371,4001兆5605億+2.54%72.129.39
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