株価チャート

2019/06/19~2019/11/14

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
11/144,6404,6804,5894,656+0.06%815,3002兆5972億+4.7%19.861.43
11/134,7024,7214,6504,653-2.15%1,400,7002兆5956億+5.18%19.851.43
11/124,4924,8204,4374,755+5.83%2,751,1002兆6525億+7.99%20.281.46
11/114,5554,5634,4684,493-0.51%945,7002兆5063億+2.6%19.171.38
11/084,5624,5724,4824,516+0.02%1,365,0002兆5191億+3.46%19.261.39
11/074,4554,5324,4494,515+1.48%1,035,8002兆5186億+3.75%19.261.39
11/064,5104,5104,4324,449-0.13%1,013,6002兆4818億+2.68%18.981.37
11/054,5044,5104,4304,455-0.16%1,516,6002兆4851億+2.6%191.37
11/014,5164,5204,4514,462-1.67%1,026,5002兆4890億+2.43%19.031.37
10/314,5634,5654,5134,538-0.57%867,2002兆5314億+3.82%19.361.39
10/304,5444,5924,5414,564+0.18%1,158,8002兆5459億+4.2%19.471.4
10/294,5934,6074,5504,556-0.15%663,6002兆5414億+3.85%19.431.4
10/284,5584,5804,5284,563+0.13%641,3002兆5454億+3.82%19.461.4
10/254,5454,5604,4964,557+1.24%971,4002兆5420億+3.54%19.441.4
10/244,4924,5274,4804,501+0.9%910,7002兆5108億+2.13%19.21.38
10/234,4004,4644,3634,461+2.67%987,1002兆4885億+1.04%19.031.37
10/214,3544,3764,3274,345-0.11%791,9002兆4237億-1.7%18.531.33
10/184,4054,4334,3384,350-0.78%956,3002兆4265億-1.74%18.561.34
10/174,4004,4384,3724,384-0.27%1,106,3002兆4455億-1.08%18.71.35
10/164,4144,4644,3744,396+0.53%1,658,0002兆4522億-0.9%18.751.35
10/154,2604,3834,2504,373+3.77%1,689,9002兆4394億-1.44%18.651.34
10/114,2564,2754,1994,214+0.36%1,575,9002兆3507億-5.07%17.981.29
10/104,0974,2064,0934,199+2.99%1,569,0002兆3423億-5.51%17.911.29
10/094,0684,0904,0354,077-1.47%1,719,4002兆2742億-8.36%17.391.25
10/084,1014,1394,0804,138+1.32%1,369,3002兆3083億-7.2%17.651.27
10/074,1204,1344,0424,084-1.33%1,234,4002兆2782億-8.61%17.421.25
10/044,1004,1424,0624,139-0.31%1,523,9002兆3088億-7.61%17.661.27
10/034,0474,1564,0444,152+0.22%1,600,8002兆3161億-7.51%17.711.28
10/024,1764,2054,1024,143-0.79%2,238,9002兆3111億-7.87%17.671.27
10/014,0404,1764,0124,176+3.37%3,420,7002兆3295億-7.3%17.811.28
09/304,0514,2034,0004,040-13.62%5,057,0002兆2536億-10.48%17.231.24
09/274,8504,8704,6294,677-2.93%1,601,4002兆6089億+3.31%19.951.44
09/264,8374,8384,7824,8180%1,651,5002兆6876億+6.73%20.551.48
09/254,8044,8314,7674,818+0.65%919,5002兆6876億+7.19%20.551.48
09/244,7284,8094,7164,787+1.16%1,189,0002兆6703億+7%20.421.47
09/204,7484,7704,7114,732-0.32%1,448,9002兆6396億+6.19%20.191.45
09/194,7234,7954,7224,747+0.7%1,073,3002兆6480億+6.99%20.251.46
09/184,7274,7644,7034,714+0.15%1,327,7002兆6296億+6.7%20.111.45
09/174,6764,7264,6234,707+0.11%1,144,3002兆6257億+7.1%20.081.45
09/134,6504,7204,6294,702+2.66%2,433,0002兆6229億+7.5%20.061.44
09/124,5584,5974,5154,580+1.01%1,381,2002兆5548億+5.38%19.541.41
09/114,4484,5344,4204,534+1.66%1,236,0002兆5292億+5.05%19.341.39
09/104,4584,4874,4224,460-0.62%1,484,2002兆4879億+4.13%19.031.37
09/094,4764,4944,4644,488+1.33%892,9002兆5035億+5.4%19.141.38
09/064,4644,4704,4094,429+0.48%1,113,4002兆4706億+4.66%18.891.36
09/054,3384,4404,3294,408+1.36%1,065,9002兆4589億+4.65%18.81.35
09/044,3024,3624,2734,349+0.81%903,7002兆4260億+3.65%18.551.34
09/034,3204,3234,2854,314-0.78%726,9002兆4065億+3.13%18.41.32
09/024,3624,3824,3274,348-0.48%562,6002兆4254億+4.39%18.551.34
08/304,4104,4104,3614,369-0.05%1,074,8002兆4371億+5.38%18.641.34
08/294,3804,4104,3534,371-0.05%704,0002兆4382億+5.94%18.651.34
08/284,3694,3784,3394,373+0.46%751,2002兆4394億+6.45%18.651.34
08/274,3574,3934,3524,353+0.74%1,117,0002兆4282億+6.46%18.571.34
08/264,2554,3484,2524,321-1.3%1,049,6002兆4104億+6.19%18.431.33
08/234,3904,4014,3574,378-0.25%816,7002兆4422億+8.07%18.681.34
08/224,3794,4064,3484,389+0.78%899,0002兆4483億+9.02%18.721.35
08/214,3094,3784,2814,355-0.11%1,189,2002兆4293億+8.79%18.581.34
08/204,3104,3604,2954,360+1.61%1,106,6002兆4321億+9.47%18.61.34
08/194,3494,3564,2614,291-0.74%1,228,0002兆3936億+8.28%18.31.32
08/164,2744,3294,2484,323+1.15%1,248,4002兆4115億+9.55%18.441.33
08/154,1614,2824,1464,274+0.59%1,608,5002兆3841億+8.81%18.231.31
08/144,2164,2584,1734,249+2.34%1,498,5002兆3702億+8.61%18.131.3
08/134,1504,1604,0674,152-0.62%1,415,6002兆3161億+6.6%17.711.28
08/094,1104,2344,0634,178+4.32%2,457,3002兆3306億+7.6%17.821.28
08/083,8634,0253,8364,005+4.73%1,806,0002兆2341億+3.46%17.081.23
08/073,7463,8323,7453,824+2.66%1,251,1002兆1331億-0.98%16.311.17
08/063,6693,7473,6363,725-2.36%1,143,6002兆779億-3.42%15.891.14
08/053,8253,8463,7513,815-0.55%1,074,2002兆1281億-1.06%16.271.17
08/023,8683,8973,8183,836-2.59%1,332,4002兆1398億-0.21%16.361.18
08/013,9533,9563,9013,938-1.97%938,3002兆1967億+2.82%16.81.21
07/314,0244,0423,9654,017-0.27%1,745,3002兆2408億+5.38%17.141.23
07/303,9414,0303,9064,028+4.38%1,612,6002兆2469億+6.17%17.181.24
07/293,8753,8993,8383,859-0.52%608,8002兆1526億+2.14%16.461.19
07/263,8663,8813,8573,879+0.34%874,1002兆1638億+3%16.551.19
07/253,9153,9183,8563,866-1.02%789,8002兆1565億+2.96%16.491.19
07/243,9243,9313,8883,906+0.21%1,142,5002兆1789億+4.33%16.661.2
07/233,8533,9073,8383,898+1.17%761,6002兆1744億+4.53%16.631.2
07/223,8623,8773,8193,853-0.31%809,4002兆1493億+3.66%16.441.18
07/193,7733,8683,7663,865+2.71%809,2002兆1560億+4.21%16.491.19
07/183,8153,8223,7493,763-1.54%1,007,1002兆991億+1.68%16.051.16
07/173,8313,8523,8093,822-0.73%701,2002兆1320億+3.3%16.31.17
07/163,8703,8903,8313,850-0.54%805,6002兆1476億+4.17%16.421.18
07/123,8593,8713,8043,871+0.6%1,141,5002兆1593億+4.91%16.511.19
07/113,8603,8773,8393,848-0.98%989,6002兆1465億+4.48%16.411.18
07/103,8323,8883,8163,886+0.49%1,097,8002兆1677億+5.66%16.581.19
07/093,8803,8973,8523,867+1.34%1,195,3002兆1571億+5.37%16.51.19
07/083,8863,8923,7943,816-1.42%1,627,2002兆1287億+4.21%16.281.17
07/053,8823,8883,8493,871+0.31%1,199,5002兆1593億+5.97%16.511.19
07/043,8623,9023,8373,859+1.77%1,633,4002兆1526億+5.9%16.461.19
07/033,7373,7943,7293,792+2.51%1,517,4002兆1153億+4.26%16.181.16
07/023,7043,7203,6453,699+0.3%1,233,4002兆634億+1.73%15.781.14
07/013,5863,6983,5853,688+4.89%1,806,6002兆572億+1.26%15.731.13
06/283,5103,5783,4993,516+0.49%1,840,4001兆9613億-3.64%151.08
06/273,4653,4993,4343,499+0.14%1,509,3001兆9518億-4.5%14.931.07
06/263,4953,5143,4843,494-1.99%1,121,9001兆9490億-5.03%14.91.07
06/253,6093,6213,5623,565-1.19%1,088,5001兆9886億-3.44%15.211.09
06/243,5783,6153,5703,608+1.29%658,2002兆126億-2.62%15.391.11
06/213,6173,6403,5553,562-1.66%1,408,8001兆9870億-4.17%15.191.09
06/203,6043,6843,5943,622+1.43%1,238,9002兆204億-2.95%15.451.11
06/193,5573,6003,5533,571+0.71%1,144,6001兆9920億-4.57%15.231.1