株価チャート

2019/04/02～2019/08/29

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
08/292,2232,2332,2082,213+0.05%2,362,4002兆1515億-4.57%13.581.18
08/282,2242,2332,2012,212-0.45%2,733,6002兆1506億-5.06%13.571.18
08/272,2412,2472,2162,222-0.18%2,515,4002兆1603億-5.12%13.631.18
08/262,2002,2282,1812,226-1.15%4,838,6002兆1642億-5.36%13.661.19
08/232,2502,2652,2432,2520%2,550,3002兆1895億-4.66%13.821.2
08/222,2602,2782,2522,252+0.27%3,235,8002兆1895億-4.94%13.821.2
08/212,2422,2542,2302,246-1.23%3,785,9002兆1836億-5.55%13.781.2
08/202,2672,2762,2622,274+0.84%2,032,5002兆2109億-4.73%13.951.21
08/192,2522,2682,2482,255+0.31%2,505,5002兆1924億-5.88%13.841.2
08/162,2552,2662,2372,248-1.27%4,531,9002兆1856億-6.57%13.791.2
08/152,2612,2882,2562,277-1.34%5,203,8002兆2138億-5.79%13.971.21
08/142,3402,3452,2972,308+0.65%3,122,8002兆2439億-4.94%14.161.23
08/132,2902,2972,2672,293-0.95%4,288,7002兆2293億-5.95%14.071.22
08/092,3202,3282,3022,315-0.09%2,838,0002兆2507億-5.51%14.21.23
08/082,3122,3312,2982,317-0.09%2,779,3002兆2527億-5.89%14.221.23
08/072,3252,3422,2992,319-0.3%3,487,0002兆2546億-6.23%14.231.24
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