株価チャート

2019/06/03～2019/10/28

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
10/282,2912,2932,2672,286-0.57%1,226,6002兆894億+0.09%31.952.1
10/252,2932,3052,2822,299-0.17%1,265,2002兆1012億+0.79%32.132.11
10/242,3082,3102,2992,303+0.22%1,704,4002兆1049億+1.1%32.192.12
10/232,2732,2992,2702,298+1.77%1,632,7002兆1003億+1.01%32.122.11
10/212,2452,2782,2412,258+0.89%1,309,6002兆638億-0.62%31.562.08
10/182,2742,2802,2362,238-2.74%2,282,8002兆455億-1.32%31.282.06
10/172,3002,3202,2922,301-1.03%1,811,4002兆1031億+1.72%32.162.12
10/162,3192,3432,3072,325+0.91%2,175,2002兆1250億+3.15%32.52.14
10/152,3142,3242,2952,304+0.96%2,337,6002兆1058億+2.63%32.22.12
10/112,2812,2872,2652,282+1.02%1,493,1002兆857億+2.01%31.892.1
10/102,2522,2612,2152,259+0.09%2,724,5002兆647億+1.39%31.572.08
10/092,2452,2602,2332,257-0.04%1,729,8002兆628億+1.62%31.542.08
10/082,2872,2962,2512,258-1.1%2,013,6002兆638億+2.03%31.562.08
10/072,2682,2992,2682,283+0.66%2,036,1002兆866億+3.44%31.912.1
10/042,2642,2722,2412,268+0.13%1,527,5002兆729億+3.18%31.72.09
10/032,2512,2712,2462,265-1.01%1,680,5002兆702億+3.42%31.662.08
10/022,3002,3072,2822,288-0.09%1,881,2002兆912億+4.86%31.982.1
10/012,2852,3022,2722,290+0.09%2,170,2002兆930億+5.38%32.012.11
09/302,3052,3062,2752,288-1.04%2,358,9002兆912億+5.63%31.982.1
09/272,3302,3402,3022,312-0.22%3,466,2002兆1131億+7.09%32.312.13
09/262,3242,3432,3022,317+0.91%3,740,0002兆1177億+7.72%32.382.13
09/252,2982,3132,2672,296+0.13%1,762,0002兆985億+7.24%32.092.11
09/242,2532,3022,2512,293+1.87%2,347,9002兆958億+7.5%32.052.11
09/202,2912,2972,2432,251-1.32%3,819,7002兆574億+5.88%31.462.07
09/192,2362,2862,2302,281+3.21%2,755,4002兆848億+7.54%31.882.1
09/182,2372,2422,2072,210-0.9%1,490,4002兆199億+4.49%30.892.03
09/172,2252,2312,1952,230+0.63%2,030,0002兆382億+5.54%31.172.05
09/132,2422,2462,1902,216-0.09%4,506,6002兆254億+4.87%30.972.04
09/122,1692,2242,1542,218+2.35%4,275,3002兆272億+4.87%312.04
09/112,1002,1672,0942,167+3.44%4,756,0001兆9806億+2.36%30.291.99
09/102,0992,1072,0892,095-0.33%2,473,7001兆9148億-1.46%29.281.93
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