株価チャート

2019/04/11～2019/09/09

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
09/092,0972,1042,0892,102+0.43%2,172,8001兆9212億-1.59%29.381.93
09/062,0922,0982,0822,093-0.38%2,327,1001兆9130億-2.52%29.251.92
09/052,0602,1052,0532,101+1.35%3,382,8001兆9203億-2.69%29.361.93
09/042,0772,0872,0602,073+0.19%2,051,4001兆8947億-4.47%28.971.91
09/032,0702,0812,0572,069-0.19%1,516,1001兆8910億-5.18%28.921.9
09/022,0832,0912,0682,073-1.24%1,288,3001兆8947億-5.52%28.971.91
08/302,0742,1022,0692,099+1.6%3,465,8001兆9184億-4.81%29.341.93
08/292,0592,0682,0432,066+0.19%2,365,1001兆8883億-6.73%28.881.9
08/282,0502,0702,0372,062-0.19%2,303,8001兆8846億-7.41%28.821.9
08/272,0992,1002,0642,066+0.24%1,772,7001兆8883億-7.73%28.881.9
08/262,0512,0692,0332,061-1.86%2,255,9001兆8837億-8.4%28.811.9
08/232,1142,1252,0942,100-0.71%1,417,5001兆9194億-7.16%29.351.93
08/222,1012,1192,0912,1150%2,138,8001兆9331億-6.79%29.561.94
08/212,0642,1172,0602,115+1.98%2,071,8001兆9331億-7.16%29.561.94
08/202,0812,0972,0602,074-1.1%3,888,8001兆8956億-9.23%28.991.91
08/192,1162,1242,0802,097-1.18%1,786,4001兆9166億-8.67%29.311.93
08/162,1262,1382,1142,1220%2,257,0001兆9395億-7.94%29.661.95
08/152,0772,1282,0462,1220%3,039,5001兆9395億-8.34%29.661.95
08/142,1552,1662,1142,122-1.53%2,426,8001兆9395億-8.73%29.661.95
08/132,1962,2022,1352,155-3.67%3,193,7001兆9696億-7.63%30.121.98
08/092,2832,3122,2372,237-2.01%2,734,2002兆446億-4.44%31.272.06
08/082,2542,2852,2482,283+1.06%3,083,1002兆866億-2.69%31.912.1
08/072,3062,3102,2172,259-4.96%4,405,6002兆647億-3.83%31.572.08
08/062,3302,3862,3252,377+0.64%2,692,0002兆1725億+1.02%33.222.19
08/052,3702,3782,3362,362-0.34%2,284,8002兆1588億+0.43%33.012.17
08/022,3742,3852,3562,370-1.37%2,552,6002兆1661億+0.85%33.122.18
08/012,3792,4042,3622,403+1.39%1,765,1002兆1963億+2.3%33.592.21
07/312,3702,3762,3652,370-0.13%2,059,8002兆1661億+1.02%33.122.18
07/302,3722,3902,3632,373+0.3%5,320,6002兆1689億+1.24%33.172.18
07/292,3602,3792,3532,366+0.9%1,598,9002兆1625億+1.02%33.072.18
07/262,3372,3692,3342,345-0.34%1,731,5002兆1433億+0.21%32.772.16
07/252,3602,3692,3412,353-0.72%1,878,3002兆1506億+0.64%32.892.16
07/242,3372,3712,3252,370+0.89%2,272,8002兆1661億+1.46%33.122.18
07/232,3162,3582,3142,349-0.04%1,575,6002兆1469億+0.73%32.832.16
07/222,3252,3582,3162,350-0.3%1,844,3002兆1479億+0.86%32.842.16
07/192,2902,3582,2882,357+3.42%1,859,5002兆1542億+1.2%32.942.17
07/182,3382,3432,2712,279-2.23%2,704,9002兆830億-2.06%31.852.1
07/172,2972,3392,2952,331+1.44%1,910,2002兆1305億+0.09%32.582.14
07/162,3252,3302,2772,298-1.75%2,129,2002兆1003億-1.37%32.122.11
07/122,3402,3652,3292,339-0.21%1,892,6002兆1378億+0.34%32.692.15
07/112,3562,3562,3302,344-0.97%2,320,1002兆1424億+0.73%32.762.16
07/102,3342,3732,3302,367+0.51%2,099,4002兆1634億+1.85%33.082.18
07/092,3492,3792,3452,355+0.77%1,713,3002兆1524億+1.46%32.912.17
07/082,3432,3562,3312,337-0.64%2,024,5002兆1360億+0.73%32.662.15
07/052,3552,3582,3282,352-0.42%1,765,3002兆1497億+1.34%32.872.16
07/042,3872,3982,3592,362-0.17%1,344,0002兆1588億+1.77%33.012.17
07/032,3592,3672,3222,366+0.38%1,832,3002兆1625億+1.98%33.072.18
07/022,3722,3752,3442,357+0.73%1,936,1002兆1542億+1.55%32.942.17
07/012,3402,3482,3222,340+0.69%1,917,8002兆1387億+0.78%32.72.15
06/282,3322,3382,3142,324-0.85%2,973,2002兆1241億+0.04%32.482.14
06/272,3002,3442,2972,344+1.47%1,703,3002兆1424億+0.82%32.762.16
06/262,3112,3162,2952,310-1.41%1,686,5002兆1113億-0.6%32.292.12
06/252,3242,3542,3172,343+0.86%1,894,1002兆1415億+0.86%32.752.15
06/242,3042,3262,2912,323+1.04%1,144,5002兆1232億+0.09%32.472.14
06/212,3002,3072,2922,299-0.43%2,378,1002兆1012億-0.86%32.132.11
06/202,3102,3172,3002,309+0.43%1,245,3002兆1104億-0.35%32.272.12
06/192,2852,3132,2642,299+0.97%1,998,3002兆1012億-0.65%32.132.11
06/182,2772,2962,2682,277-0.7%2,597,0002兆811億-1.47%31.822.09
06/172,2972,3182,2762,293-1.12%2,211,4002兆958億-0.74%32.052.11
06/142,3152,3192,2902,319+0.39%2,309,3002兆1195億+0.52%32.412.13
06/132,3352,3442,3012,310-1.16%1,644,8002兆1113億+0.26%32.292.12
06/122,3162,3522,3092,337-0.26%2,115,0002兆1360億+1.21%32.662.15
06/112,3092,3492,2902,343+1.25%1,540,0002兆1415億+1.47%32.752.15
06/102,2902,3242,2852,314+2.43%1,692,3002兆1149億0%32.342.13
06/072,2532,2622,2302,259+0.27%2,450,7002兆647億-2.71%31.572.08
06/062,2862,2862,2392,253-2%2,346,7002兆592億-3.43%31.492.07
06/052,3102,3182,2952,299-0.91%2,645,1002兆1012億-1.88%32.132.11
06/042,3562,3612,3182,320-2.03%2,768,6002兆1204億-1.36%32.432.13
06/032,3472,3682,3392,368+0.55%1,935,4002兆1643億+0.38%33.12.18
05/312,3422,3702,3422,355+0.21%2,353,7002兆1524億-0.38%32.912.17
05/302,3512,3542,3322,350-0.93%1,925,1002兆1479億-0.84%32.842.16
05/292,3572,3762,3472,372-1.08%2,426,7002兆1680億-0.17%33.152.18
05/282,3722,4062,3692,398+1.31%3,065,1002兆1917億+0.63%33.522.2
05/272,3532,3792,3522,367+0.17%1,528,7002兆1634億-0.92%33.082.18
05/242,3122,3632,3052,363+1.37%2,291,7002兆1597億-1.34%33.032.17
05/232,2782,3352,2772,331+2.51%2,884,2002兆1305億-3%32.582.14
05/222,2812,2872,2602,274-0.7%1,597,9002兆784億-5.72%31.782.09
05/212,2572,2912,2532,290+0.44%2,390,3002兆930億-5.53%32.012.11
05/202,2542,3022,2532,280+1.38%1,817,6002兆839億-6.4%31.872.1
05/172,2512,2642,2262,249+0.76%2,041,6002兆555億-8.13%31.432.07
05/162,2312,2432,2022,2320%2,228,3002兆400億-9.34%31.22.05
05/152,2252,2392,2042,232-0.04%2,662,0002兆400億-9.96%31.22.05
05/142,2112,2332,1912,233+0.27%2,452,5002兆409億-10.54%31.212.05
05/132,2552,2692,2152,227-1.2%2,569,6002兆354億-11.38%31.132.05
05/102,3632,3672,2112,254-6.59%4,831,3002兆601億-10.91%31.52.07
05/092,3462,4232,3102,413+2.86%4,737,3002兆2054億-5.11%33.732.22
05/082,4462,4492,3412,346-5.1%3,123,0002兆1442億-8.07%32.792.16
05/072,4862,5062,4512,472-1.9%3,183,2002兆2594億-3.51%34.552.27
04/262,5072,5282,5002,520+0.12%1,559,2002兆3032億-1.75%35.222.32
04/252,5042,5242,5002,517+0.48%1,087,7002兆3005億-2.02%35.182.31
04/242,5202,5442,4972,505-0.67%1,480,7002兆2895億-2.6%35.012.3
04/232,5082,5282,4962,522+0.92%1,563,7002兆3051億-2.02%35.252.32
04/222,4782,5102,4762,499+0.32%928,0002兆2840億-2.99%34.932.3
04/192,5132,5182,4872,491-0.44%1,099,1002兆2767億-3.34%34.822.29
04/182,4912,5052,4742,502-0.2%1,583,2002兆2868億-2.99%34.972.3
04/172,5362,5402,4962,507-1.88%2,831,8002兆2913億-2.83%35.042.31
04/162,5452,5652,5342,555+0.55%2,568,1002兆3352億-1.05%35.712.35
04/152,5602,5812,5382,541+0.4%1,615,0002兆3224億-1.63%35.512.34
04/122,5502,5532,5152,531-1.13%2,389,8002兆3133億-1.98%35.372.33
04/112,5302,5642,5282,560+0.79%1,413,6002兆3398億-0.74%35.782.35