株価チャート

2019/06/07~2019/11/01

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
11/012,4882,5192,4822,496-2.46%6,538,4002兆4275億+0.52%15.331.33
10/312,5922,5932,5302,559-2.33%6,390,2002兆4888億+3.06%15.711.36
10/302,6352,6382,6082,620-0.3%4,236,9002兆5481億+5.56%16.091.4
10/292,6112,6292,5932,628+1.62%4,569,9002兆5559億+6.05%16.141.4
10/282,5792,6002,5752,586+1.33%3,756,3002兆5150億+4.61%15.881.38
10/252,5612,5682,5322,552-0.66%2,528,0002兆4820億+3.36%15.671.36
10/242,5602,5842,5482,569+1.94%5,226,9002兆4985億+4.13%15.771.37
10/232,5242,5272,4912,520+1.2%3,561,5002兆4509億+2.23%15.471.34
10/212,4952,4972,4782,490+0.08%2,577,7002兆4217億+1.06%15.291.33
10/182,4892,5382,4792,488+0.73%5,135,3002兆4197億+1.02%15.281.33
10/172,4812,4902,4692,470-0.6%2,398,1002兆4022億+0.41%15.171.32
10/162,5232,5332,4712,485+0.2%4,042,6002兆4168億+1.22%15.261.33
10/152,4952,5032,4772,480+2.14%5,190,2002兆4120億+1.27%15.231.32
10/112,4232,4312,4072,428+1.8%4,696,4002兆3614億-0.53%14.911.29
10/102,3592,3892,3432,385+0.72%3,095,3002兆3196億-1.97%14.641.27
10/092,3542,3732,3472,368-1%2,660,8002兆3030億-2.47%14.541.26
10/082,3822,4152,3822,392+0.72%2,661,3002兆3264億-1.32%14.691.28
10/072,4002,4122,3582,375-0.46%2,875,1002兆3098億-1.78%14.581.27
10/042,3802,3952,3722,386+0.21%3,431,6002兆3205億-1.08%14.651.27
10/032,3622,3812,3602,381-1.9%4,290,9002兆3157億-1%14.621.27
10/022,4372,4372,4002,427-2.29%4,824,1002兆3604億+1.17%14.91.29
10/012,4812,4992,4782,484+0.36%3,088,3002兆4158億+3.89%15.251.32
09/302,4812,5062,4622,475-0.64%3,967,1002兆4071億+3.95%15.21.32
09/272,4872,5102,4692,491-1.74%4,627,1002兆4226億+5.02%15.31.33
09/262,5702,5912,5292,535+0.92%6,575,5002兆4654億+7.28%15.571.35
09/252,5132,5182,4852,512-0.79%3,938,1002兆4431億+6.8%15.421.34
09/242,5232,5602,5212,532+0.64%5,419,8002兆4625億+8.11%15.551.35
09/202,5032,5252,4892,516+1.37%5,155,0002兆4470億+7.98%15.451.34
09/192,4952,5182,4812,482-0.52%3,729,9002兆4139億+6.94%15.241.32
09/182,5162,5202,4842,495-0.83%2,898,7002兆4265億+7.82%15.321.33
09/172,5002,5302,4982,516-0.12%4,568,8002兆4470億+9.11%15.451.34
09/132,5182,5202,4772,519+1.16%5,901,3002兆4499億+9.62%15.471.34
09/122,4932,5052,4732,490+1.38%6,270,7002兆4217億+8.73%15.291.33
09/112,4522,4642,4282,456+1.74%6,636,4002兆3886億+7.58%15.081.31
09/102,3692,4212,3682,414+3.03%6,878,8002兆3478億+5.97%14.821.29
09/092,3352,3522,3352,343+0.43%3,234,6002兆2787億+2.99%14.391.25
09/062,3202,3372,3102,333+2.06%4,459,7002兆2690億+2.5%14.331.24
09/052,2502,3082,2502,286+2.01%4,830,8002兆2233億+0.26%14.041.22
09/042,2362,2532,2262,241-0.84%3,616,4002兆1795億-1.97%13.761.19
09/032,2552,2762,2552,260+0.31%2,085,1002兆1972億-1.48%13.871.2
09/022,2322,2602,2252,253-0.18%2,255,9002兆1904億-2.09%13.821.2
08/302,2402,2642,2342,257+1.99%4,073,0002兆1943億-2.29%13.851.2
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