株価チャート

2019/08/05~2019/12/30

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
12/302,4032,4112,3902,390-0.54%1,425,7002兆1844億-2.73%33.42.2
12/272,4242,4252,3972,403-2.24%1,518,9002兆1963億-2.4%33.592.21
12/262,4342,4582,4332,458+0.99%1,535,7002兆2466億-0.24%34.352.26
12/252,4552,4632,4272,434-0.69%1,151,2002兆2246億-1.26%34.022.24
12/242,4842,4852,4452,451-1.25%1,521,6002兆2402億-0.69%34.262.25
12/232,4982,5092,4782,482-0.24%1,276,8002兆2685億+0.53%34.692.28
12/202,4832,4952,4742,488+0.48%2,127,3002兆2740億+0.73%34.772.29
12/192,4902,5012,4682,476-0.4%1,823,0002兆2630億+0.16%34.612.28
12/182,5052,5122,4852,486-0.56%1,902,9002兆2722億+0.53%34.752.29
12/172,5002,5012,4772,500+0.36%1,854,2002兆2850億+0.97%34.942.3
12/162,5052,5332,4912,491-0.52%2,007,6002兆2767億+0.48%34.822.29
12/132,4972,5142,4912,504+1.38%3,652,5002兆2886億+0.89%352.3
12/122,4772,4882,4692,470-0.12%2,026,3002兆2575億-0.48%34.522.27
12/112,4802,4892,4642,473-0.16%2,274,9002兆2603億-0.08%34.562.27
12/102,4852,4962,4772,477-0.28%1,884,3002兆2639億+0.36%34.622.28
12/092,4682,4882,4662,484+1.18%2,024,5002兆2703億+0.93%34.722.28
12/062,4502,4612,4462,455+0.99%1,988,4002兆2438億+0.04%34.312.26
12/052,4372,4692,4232,431+0.04%2,438,2002兆2219億-0.69%33.982.24
12/042,4192,4322,4082,430-0.25%1,824,7002兆2210億-0.57%33.962.23
12/032,4302,4482,4202,436-0.25%1,688,3002兆2265億-0.04%34.052.24
12/022,4232,4502,4202,442+0.78%1,783,9002兆2319億+0.45%34.132.25
11/292,4562,4882,4172,423-0.86%2,173,8002兆2146億-0.12%33.872.23
11/282,4322,4602,4212,444+0.04%1,702,5002兆2338億+0.95%34.162.25
11/272,4922,5072,4432,443-0.73%2,952,5002兆2329億+1.16%34.142.25
11/262,4972,5182,4582,461-1.48%4,711,4002兆2493億+2.2%34.42.26
11/252,4592,5092,4532,498+1.01%2,986,1002兆2831億+4.13%34.912.3
11/222,4692,4932,4612,473-0.12%2,150,5002兆2603億+3.43%34.562.27
11/212,4812,4912,4462,476-1.2%2,798,2002兆2630億+3.82%34.612.28
11/202,4512,5062,4482,506+0.97%2,497,0002兆2904億+5.38%35.032.3
11/192,4892,5072,4662,482-1.04%2,196,0002兆2685億+4.77%34.692.28
11/182,5042,5252,4912,508-0.91%2,277,6002兆2923億+6.27%35.052.31
11/152,5112,5402,5062,531+0.84%3,136,0002兆3133億+7.7%35.372.33
11/142,5272,5392,4862,510-1.57%3,037,7002兆2941億+7.31%35.082.31
11/132,5692,5812,5492,550-1.32%2,068,4002兆3307億+9.44%35.642.34
11/122,5382,5892,5232,584+1.45%2,641,5002兆3617億+11.43%36.122.38
11/112,5042,5502,4992,547+1.11%2,871,1002兆3279億+10.45%35.62.34
11/082,4982,5852,4362,519+9.57%8,073,4002兆3023億+9.71%35.212.32
11/072,2872,3172,2792,299+0.52%2,851,6002兆1012億+0.57%32.132.11
11/062,3022,3062,2652,287-0.78%2,459,6002兆903億+0.04%31.962.1
11/052,3452,3452,2972,305-0.04%2,955,8002兆1067億+0.79%32.222.12
11/012,2642,3112,2582,306+0.04%1,410,5002兆1076億+0.79%32.232.12
10/312,3262,3282,3032,305-0.82%1,477,4002兆1067億+0.79%32.222.12
10/302,2982,3312,2972,324+2.2%3,241,1002兆1241億+1.62%32.482.14
10/292,2802,2892,2712,274-0.52%1,625,5002兆784億-0.44%31.782.09
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