株価チャート

2019/07/09~2019/12/04

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
12/042,5422,5592,5322,559-1.27%3,625,5002兆4888億-1.65%15.711.36
12/032,5662,5922,5522,592+0.19%2,521,8002兆5209億-0.5%15.921.38
12/022,5802,5992,5752,587+0.78%2,408,9002兆5160億-0.65%15.891.38
11/292,5802,5942,5652,567+0.04%2,846,8002兆4966億-1.38%15.761.37
11/282,5772,5842,5582,566-0.93%3,156,6002兆4956億-1.42%15.761.37
11/272,6092,6112,5772,5900%3,125,0002兆5189億-0.42%15.91.38
11/262,6502,6602,5892,590-0.73%6,064,2002兆5189億-0.27%15.91.38
11/252,5802,6162,5792,609+2.51%3,552,4002兆5374億+0.62%16.021.39
11/222,5592,5752,5432,545-0.27%2,957,9002兆4752億-1.66%15.631.36
11/212,5502,5692,5082,552-0.47%3,326,8002兆4820億-1.28%15.671.36
11/202,5682,5852,5542,564-1.46%2,819,9002兆4936億-0.7%15.741.37
11/192,5982,6132,5762,602-0.27%3,092,8002兆5306億+0.97%15.981.39
11/182,6242,6322,5992,609-0.38%2,263,3002兆5374億+1.6%16.021.39
11/152,6012,6242,5912,619+0.04%3,118,3002兆5471億+2.34%16.081.4
11/142,6402,6492,6012,618-1.5%3,018,9002兆5462億+2.67%16.081.4
11/132,6832,6882,6522,658-0.67%2,847,5002兆5851億+4.65%16.321.42
11/122,6722,6792,6392,676+0.41%2,947,3002兆6026億+5.81%16.431.43
11/112,7122,7182,6562,665-0.52%3,642,0002兆5919億+5.88%16.361.42
11/082,6982,7092,6632,679+1.09%5,632,4002兆6055億+6.82%16.451.43
11/072,6432,6592,6382,650+0.19%3,523,4002兆5773億+6%16.271.41
11/062,6502,6592,6232,645+0.53%4,523,8002兆5724億+6.1%16.241.41
11/052,6072,6412,5852,631+5.41%8,013,6002兆5588億+5.79%16.161.4
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