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
12/302,4492,4512,4332,433-0.69%4,550,4004兆8660億-2.84%12.411.62
12/272,4442,4702,4442,450-3.47%10,815,1004兆9000億-2.23%12.491.63
12/262,5302,5382,5262,538+0.32%11,973,6005兆760億+1.24%12.941.69
12/252,5322,5332,5252,530-0.08%5,393,2005兆600億+1%12.91.69
12/242,5372,5372,5272,5320%5,619,1005兆640億+1.2%12.911.69
12/232,5272,5352,5242,532+0.36%4,151,9005兆640億+1.24%12.911.69
12/202,5402,5402,5162,523-0.12%6,139,6005兆460億+0.96%12.861.68
12/192,5402,5552,5252,526-0.43%7,625,5005兆520億+1.12%12.881.68
12/182,5052,5372,5012,537+1.52%10,025,4005兆740億+1.68%12.941.69
12/172,5162,5182,4992,499-0.64%9,985,8004兆9980億+0.28%12.741.67
12/162,5112,5272,5092,515+0.52%5,277,5005兆300億+0.96%12.821.68
12/132,5182,5202,5002,502+0.16%7,692,6005兆40億+0.52%12.761.67
12/122,5062,5072,4972,498-0.08%3,915,2004兆9960億+0.44%12.741.67
12/112,5062,5112,4932,500-0.16%5,516,5005兆+0.64%12.751.67
12/102,5302,5312,5032,504-0.67%5,979,3005兆80億+0.89%12.771.67
12/092,5132,5232,5082,521+0.8%5,008,4005兆420億+1.69%12.851.68
12/062,5032,5062,4982,501+0.16%3,411,3005兆20億+1.05%12.751.67
12/052,5202,5222,4872,497-0.72%7,960,5004兆9940億+0.93%12.731.66
12/042,5002,5152,4932,515+0.52%3,974,4005兆300億+1.74%12.821.68
12/032,5012,5132,4862,502-0.6%5,729,7005兆40億+1.34%12.761.67
12/022,5002,5192,4982,517+0.88%4,433,5005兆340億+2.03%12.831.68
11/292,4922,5052,4882,495+0.28%4,291,8004兆9900億+1.22%12.721.66
11/282,4802,4892,4732,488+0.65%3,627,8004兆9760億+0.97%12.691.66
11/272,4752,4832,4722,472-0.16%3,413,9004兆9440億+0.41%12.61.65
11/262,4832,4882,4702,476-0.16%5,188,1004兆9520億+0.65%12.621.65
11/252,4832,4932,4742,480-0.12%3,817,5004兆9600億+0.98%12.641.65
11/222,4702,4872,4652,483+0.04%3,920,7004兆9660億+1.22%12.661.66
11/212,4692,4842,4552,482+0.69%4,500,5004兆9640億+1.31%12.651.65
11/202,4802,4822,4592,465-0.96%5,183,4004兆9300億+0.78%12.571.64
11/192,4982,5042,4842,489-0.2%4,603,1004兆9780億+1.92%12.691.66
11/182,4822,4982,4742,494+0.48%3,636,5004兆9880億+2.34%12.721.66
11/152,4632,4822,4582,482+1.1%4,186,9004兆9640億+2.1%12.651.65
11/142,4762,4772,4502,455-0.65%4,001,1004兆9100億+1.2%12.521.64
11/132,4802,4812,4682,471-0.4%3,781,0004兆9420億+2.07%12.61.65
11/122,4652,4842,4592,481+0.73%4,595,0004兆9620億+2.65%12.651.65
11/112,4452,4632,4382,463+0.98%5,024,9004兆9260億+2.11%12.561.64
11/082,4512,4522,4342,439+0.08%5,303,2004兆8780億+1.25%12.441.63
11/072,4362,4442,4322,437+0.33%4,328,3004兆8740億+1.2%12.431.62
11/062,4522,4622,4252,429-0.57%5,084,0004兆8580億+1%12.381.62
11/052,4282,4482,4242,443+0.62%6,556,0004兆8860億+1.66%12.461.63
11/012,4372,4372,4162,428-1.14%4,705,6004兆8560億+1.21%12.381.62
10/312,4572,4642,4512,456+0.04%3,505,8004兆9120億+2.55%12.521.64
10/302,4362,4602,4352,455+0.45%4,327,5004兆9100億+2.68%12.521.64
10/292,4452,4542,4312,444+0.12%3,714,0004兆8880億+2.43%12.461.63
10/282,4622,4682,4412,441-1.21%4,293,3004兆8820億+2.56%12.451.63
10/252,4642,4732,4572,471+0.16%2,854,3004兆9420億+4.04%12.61.65
10/242,4752,4762,4622,467+0.49%4,097,6004兆9340億+4.14%12.581.64
10/232,4252,4582,4142,455+1.91%5,981,8004兆9100億+3.81%12.521.64
10/212,3862,4102,3832,409+0.71%3,409,6004兆8180億+2.08%12.281.61
10/182,3962,4022,3862,392-0.25%3,396,7004兆7840億+1.48%12.21.59
10/172,4002,4092,3962,398+0.13%3,064,2004兆7960億+1.96%12.231.6
10/162,4182,4282,3892,395-0.04%4,697,8004兆7900億+2.09%12.211.6
10/152,3882,3982,3752,396+1.1%4,377,5004兆7920億+2.48%12.221.6
10/112,3812,3822,3622,370+0.55%2,819,2004兆7400億+1.67%12.081.58
10/102,3512,3612,3342,357+0.43%2,926,9004兆7140億+1.46%12.021.57
10/092,3402,3482,3372,347+0.04%3,031,9004兆6940億+1.25%11.971.56
10/082,3342,3622,3332,3460%3,252,8004兆6920億+1.38%11.961.56
10/072,3762,3762,3442,346-0.85%3,061,4004兆6920億+1.56%11.961.56
10/042,3562,3662,3472,366+1.02%3,982,9004兆7320億+2.6%12.061.58
10/032,3702,3712,3352,342-2.42%6,168,2004兆6840億+1.83%11.941.56
10/022,4012,4162,3902,400-0.37%4,624,4004兆8000億+4.48%12.241.6
10/012,3782,4152,3752,409+1.82%5,331,5004兆8180億+5.2%12.281.61
09/302,3622,3772,3592,366+0.08%5,068,8004兆7320億+3.64%12.061.58
09/272,3502,3702,3452,364+0.55%5,004,4004兆7280億+3.82%12.051.58
09/262,3472,3562,3432,351+0.34%5,373,8004兆7020億+3.48%11.991.57
09/252,3502,3532,3272,343-0.3%5,417,9004兆6860億+3.31%11.951.56
09/242,3352,3682,3242,350+1.25%6,747,9004兆7000億+3.71%11.981.57
09/202,3002,3222,2992,321+1%6,120,6004兆6420億+2.56%11.831.55
09/192,3032,3122,2842,298-0.69%5,564,2004兆5960億+1.64%11.721.53
09/182,3332,3362,3082,314-0.81%4,662,0004兆6280億+2.34%11.81.54
09/172,3312,3462,3292,333-0.55%5,234,5004兆6660億+3.23%11.91.56
09/132,3312,3492,3212,346+0.56%6,127,8004兆6920億+3.85%11.961.56
09/122,3592,3632,3162,333-0.17%6,948,7004兆6660億+3.37%11.91.56
09/112,3032,3432,2962,337+2.73%7,253,1004兆6740億+3.54%11.921.56
09/102,2492,2842,2402,275+1.56%6,672,3004兆5500億+0.84%11.61.52
09/092,2152,2402,2152,240+1.63%4,471,5004兆4800億-0.8%11.421.49
09/062,2182,2192,2022,204-0.72%4,961,8004兆4080億-2.61%11.241.47
09/052,1822,2322,1822,220+1.88%6,418,3004兆4400億-2.25%11.321.48
09/042,2002,2102,1792,179-1.63%8,146,9004兆3580億-4.39%11.111.45
09/032,2232,2302,2152,215-1.16%5,387,9004兆4300億-3.28%11.291.48
09/022,2412,2552,2362,241-0.44%2,994,9004兆4820億-2.52%11.431.49
08/302,2492,2542,2402,251+0.4%4,926,9004兆5020億-2.39%11.481.5
08/292,2402,2512,2352,242+0.49%2,868,8004兆4840億-3.07%11.431.49
08/282,2292,2472,2222,231-0.84%5,017,7004兆4620億-3.88%11.381.49
08/272,2382,2592,2342,250+0.67%4,107,8004兆5000億-3.39%11.471.5
08/262,2012,2372,1872,235+0.27%5,688,8004兆4700億-4.36%11.41.49
08/232,2202,2332,2132,229+0.54%3,847,1004兆4580億-4.95%11.361.49
08/222,2402,2402,2142,217-0.98%5,186,6004兆4340億-5.74%11.31.48
08/212,2502,2502,2312,239-1.02%4,851,7004兆4780億-5.17%11.421.49
08/202,2762,2852,2622,262-1.61%4,735,6004兆5240億-4.56%11.531.51
08/192,2792,3002,2752,299+1.41%3,047,7004兆5980億-3.32%11.721.53
08/162,2582,2792,2542,267-0.13%3,233,5004兆5340億-4.91%11.561.51
08/152,2682,2772,2532,270-0.79%4,330,1004兆5400億-5.1%11.571.51
08/142,3032,3062,2862,288-0.35%3,150,9004兆5760億-4.63%11.671.53
08/132,2912,3002,2762,296-0.26%4,494,7004兆5920億-4.57%11.711.53
08/092,3102,3192,2992,302-0.48%4,992,1004兆6040億-4.6%11.741.53
08/082,3162,3182,2982,313-0.13%3,356,9004兆6260億-4.38%11.791.54
08/072,3132,3192,2942,316+0.26%4,258,0004兆6320億-4.42%11.811.54
08/062,2822,3162,2702,310-0.82%7,359,8004兆6200億-4.82%11.781.54
08/052,3662,3682,3172,329-2.02%6,579,5004兆6580億-4.2%11.871.55