株価チャート

2019/03/08～2019/08/06

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
08/062,2492,3402,2432,326-0.51%4,490,2002兆2614億-6.51%14.271.24
08/052,3352,3592,3022,338-1.43%5,432,7002兆2731億-6.52%14.351.25
08/022,3762,3882,3482,372-2.23%7,173,4002兆3061億-5.54%14.551.26
08/012,4352,4442,4192,426-0.82%3,869,9002兆3586億-3.73%14.891.29
07/312,4202,4582,4162,446+0.04%4,206,2002兆3781億-3.13%15.011.3
07/302,4142,4842,4062,445+0.16%4,324,0002兆3771億-3.28%151.3
07/292,4312,4432,4162,441-0.77%3,506,8002兆3732億-3.56%14.981.3
07/262,4732,4752,4442,460-0.85%2,835,5002兆3917億-2.96%15.091.31
07/252,4672,4932,4562,481-0.84%4,182,9002兆4121億-2.25%15.221.32
07/242,5152,5192,4882,5020%2,938,0002兆4325億-1.46%15.351.33
07/232,4672,5112,4502,502+0.68%3,074,5002兆4325億-1.3%15.351.33
07/222,4742,4972,4662,485+0.98%3,339,2002兆4160億-1.86%15.251.32
07/192,4332,4772,4332,461+1.44%3,662,2002兆3927億-2.8%15.11.31
07/182,5352,5352,4162,426-2.61%5,650,6002兆3586億-4.15%14.891.29
07/172,4402,4962,4342,491+0.77%3,969,4002兆4218億-1.62%15.281.33
07/162,4972,5152,4692,472-1%3,996,5002兆4034億-2.37%15.171.32
07/122,5152,5212,4932,497-0.44%3,594,9002兆4277億-1.3%15.321.33
07/112,5052,5172,4872,508-0.63%3,467,8002兆4384億-0.75%15.391.34
07/102,5172,5312,5072,524-0.86%3,261,9002兆4539億0%15.491.34
07/092,5582,5752,5352,546-0.86%2,914,8002兆4753億+0.99%15.621.36
07/082,5672,5722,5522,568-0.93%2,600,2002兆4967億+2.07%15.761.37
07/052,5962,6072,5812,592-0.15%2,563,7002兆5200億+3.35%15.91.38
07/042,6122,6152,5912,596-0.65%2,627,0002兆5239億+3.8%15.931.38
07/032,6522,6542,5942,613-2.13%4,470,7002兆5404億+4.73%16.031.39
07/022,6602,6842,6432,670+0.45%4,807,2002兆5959億+7.36%16.381.42
07/012,6652,6702,6222,658+2.23%5,515,4002兆5842億+7.26%16.311.42
06/282,6002,6152,5882,600+0.46%4,823,6002兆5278億+5.35%15.951.39
06/272,5522,5912,5482,588+1.77%5,724,9002兆5161億+5.2%15.881.38
06/262,5262,5492,5262,543+0.12%4,524,6002兆4724億+3.67%15.61.35
06/252,5172,5592,5122,540+0.79%5,836,4002兆4695億+3.72%15.591.35
06/242,5212,5282,4962,520-0.04%2,846,2002兆4500億+3.07%15.461.34
06/212,5342,5532,5062,521-0.63%5,310,5002兆4510億+3.32%15.471.34
06/202,5332,5662,5082,537+0.67%4,685,9002兆4666億+4.19%15.571.35
06/192,4802,5292,4662,520+4.74%7,497,2002兆4500億+3.79%15.461.34
06/182,4342,4452,3962,406-0.99%3,892,6002兆3392億-0.7%14.761.28
06/172,4522,4582,4262,430-1.38%2,995,6002兆3625億+0.33%14.911.29
06/142,4472,4722,4352,464+0.74%2,864,6002兆3956億+1.82%15.121.31
06/132,4422,4542,4242,446-0.29%3,977,0002兆3781億+1.16%15.011.3
06/122,4512,5012,4432,453-0.93%3,686,9002兆3849億+1.53%15.051.31
06/112,4462,4842,4372,476+1.77%3,539,8002兆4072億+2.44%15.191.32
06/102,4462,4542,4242,433+0.04%4,890,8002兆3654億+0.5%14.931.3
06/072,4402,4552,4252,432+0.33%3,349,3002兆3645億-0.21%14.921.3
06/062,4602,4622,4182,424-1.5%3,950,4002兆3567億-1.22%14.871.29
06/052,4542,4732,4472,461+2.41%4,992,5002兆3927億-0.36%15.11.31
06/042,3532,4042,3522,403+1.26%7,183,7002兆3363億-3.34%14.741.28
06/032,3702,3932,3562,373-1.82%6,486,4002兆3071億-5.19%14.561.26
05/312,4172,4412,4022,417-1.39%4,755,1002兆3499億-4.16%14.831.29
05/302,4302,4512,4142,451+1.74%4,093,9002兆3829億-3.43%15.041.31
05/292,4002,4142,3722,409-0.99%4,954,9002兆3421億-5.64%14.781.28
05/282,4182,4432,4122,433+0.66%3,725,4002兆3654億-5.26%14.931.3
05/272,4012,4282,3952,417+0.42%3,180,3002兆3499億-6.43%14.831.29
05/242,3652,4102,3562,407-0.33%4,763,5002兆3402億-7.32%14.771.28
05/232,4122,4402,3992,415-1.23%4,332,2002兆3479億-7.51%14.821.29
05/222,4622,4802,4362,445+0.62%4,668,0002兆3771億-6.89%151.3
05/212,4012,4502,3952,430+1.25%5,069,5002兆3625億-7.99%14.911.29
05/202,4132,4232,3952,400+0.33%3,873,6002兆3334億-9.64%14.731.28
05/172,3852,4082,3732,392+1.27%4,755,5002兆3256億-10.55%14.681.27
05/162,3702,3732,3342,362-1.09%5,775,0002兆2964億-12.19%14.491.26
05/152,3852,3962,3252,388+0.04%6,992,3002兆3217億-11.75%14.651.27
05/142,2752,3922,2742,387+0.55%8,039,9002兆3207億-12.18%14.651.27
05/132,4092,4322,3692,374-1.94%5,860,5002兆3081億-13.01%14.571.26
05/102,4072,4822,3972,421+1.47%10,111,2002兆3538億-11.55%14.851.29
05/092,4532,4582,3852,386-4.18%9,152,7002兆3197億-12.98%14.641.27
05/082,5002,5072,4232,490-2.92%10,898,5002兆4209億-9.42%15.281.33
05/072,6522,6802,5502,565-10.06%12,910,4002兆4938億-6.83%15.741.37
04/262,8002,8822,7752,852+0.53%5,275,5002兆7728億+3.6%17.51.52
04/252,8022,8482,8022,837-0.14%6,089,2002兆7582億+3.35%17.411.51
04/242,8682,8702,8302,841-0.32%5,112,7002兆7621億+3.72%17.431.51
04/232,8502,8632,8262,850+0.32%4,338,2002兆7709億+4.24%17.491.52
04/222,8402,8472,8092,841+0.14%3,090,5002兆7621億+4.18%17.431.51
04/192,8602,8612,8262,837+0.78%3,435,0002兆7582億+4.26%17.411.51
04/182,8322,8602,8082,815-0.74%3,159,4002兆7368億+3.8%17.271.5
04/172,8062,8632,8042,836+1.94%6,086,0002兆7573億+4.84%17.41.51
04/162,7902,8052,7692,782-0.89%4,812,5002兆7048億+3.19%17.071.48
04/152,8102,8432,7942,807+1.81%7,461,7002兆7291億+4.43%17.221.5
04/122,7572,7642,7342,757-0.25%3,779,4002兆6805億+2.91%16.921.47
04/112,7772,7892,7502,764-0.97%4,110,9002兆6873億+3.33%16.961.47
04/102,7502,8002,7442,791-0.64%3,315,7002兆7135億+4.38%17.131.49
04/092,8002,8242,7822,809-0.25%4,087,5002兆7310億+5.09%17.241.5
04/082,8482,8532,7992,816-0.91%4,193,7002兆7378億+5.35%17.281.5
04/052,8232,8522,8202,842+1.28%4,719,7002兆7631億+6.48%17.441.51
04/042,7722,8132,7702,806+1.96%6,851,6002兆7281億+5.29%17.221.5
04/032,7032,7532,6972,752+1.93%5,335,2002兆6756億+3.26%16.891.47
04/022,7002,7122,6842,700+1.89%4,718,6002兆6250億+1.2%16.571.44
04/012,6482,6682,6312,650+3.07%6,479,2002兆5764億-0.9%16.261.41
03/292,5912,5962,5582,571+1.1%4,279,9002兆4996億-4.1%9.461.34
03/282,5122,5492,5052,543-0.63%4,486,0002兆4724億-5.53%9.361.32
03/272,5902,6042,5462,559-1.69%4,768,1002兆4879億-5.22%9.421.33
03/262,5972,6142,5382,603+1.88%7,368,5002兆5307億-3.84%9.581.35
03/252,5852,5922,5162,555-4.13%11,186,7002兆4841億-5.82%9.41.33
03/222,6812,6912,6392,665-1.04%6,194,2002兆5910億-1.95%9.811.39
03/202,6902,7042,6862,693-0.07%4,509,8002兆6182億-1.03%9.911.4
03/192,6762,6962,6632,695+0.04%3,010,1002兆6202億-0.96%9.921.4
03/182,6922,6962,6542,694+0.79%3,404,3002兆6192億-0.96%9.911.4
03/152,6722,6962,6562,673+1.75%6,389,0002兆5988億-1.58%9.841.39
03/142,6392,6792,6252,627+0.04%3,628,9002兆5541億-3.28%9.671.37
03/132,6292,6472,6122,6260%5,255,5002兆5531億-3.46%9.661.37
03/122,6062,6592,5972,626+2.26%7,156,0002兆5531億-3.53%9.661.37
03/112,5642,5832,5322,568-0.85%7,776,2002兆4967億-5.83%9.451.34
03/082,6212,6392,5752,590-2.52%6,782,7002兆5181億-5.16%9.531.35