株価チャート

2019/04/18~2019/09/17

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
09/173,4203,4653,4153,450+0.29%1,556,6001兆7977億+5.41%-1.87
09/133,4503,4803,4153,440-0.29%1,973,4001兆7925億+5.42%-1.87
09/123,4003,4753,4003,450+1.62%2,203,4001兆7977億+6.09%-1.87
09/113,3553,4303,3553,395+1.19%1,873,0001兆7690億+4.56%-1.84
09/103,3203,3653,3203,355+1.05%1,937,8001兆7482億+3.49%-1.82
09/093,3003,3403,2953,320+0.61%2,150,5001兆7299億+2.41%-1.8
09/063,2853,3453,2353,300+0.46%3,658,4001兆7195億+1.63%-1.79
09/053,3103,3353,2853,285-0.15%3,041,4001兆7117億+0.95%-1.78
09/043,2903,3203,2403,290-0.75%3,799,2001兆7143億+0.86%-1.79
09/033,3153,3403,3053,315-1.19%2,435,7001兆7273億+1.47%-1.8
09/023,3003,3753,2953,355+1.67%2,107,3001兆7482億+2.57%-1.82
08/303,2653,3203,2253,300+2.64%2,928,2001兆7195億+0.79%-1.79
08/293,2053,2353,1953,2150%1,869,1001兆6752億-1.98%-1.74
08/283,1953,2603,1703,215+0.47%2,317,8001兆6752億-2.25%-1.74
08/273,1953,2303,1703,200+0.16%4,637,9001兆6674億-2.88%-1.74
08/263,1653,2203,1503,195-0.93%2,001,6001兆6648億-3.15%-1.73
08/233,1953,2553,1853,225+1.1%1,706,0001兆6804億-2.27%-1.75
08/223,1703,2103,1703,190+0.63%1,691,2001兆6622億-3.39%-1.73
08/213,1653,2003,1553,170-0.16%1,864,4001兆6518億-4.14%-1.72
08/203,1603,1903,1403,175+0.47%2,322,5001兆6544億-4.17%-1.72
08/193,2403,2453,1353,160-2.47%3,785,9001兆6466億-4.88%-1.71
08/163,1953,2603,1853,240+1.25%2,082,4001兆6882億-2.73%-1.76
08/153,1653,2153,1353,2000%1,898,5001兆6674億-4.13%-1.74
08/143,2003,2553,1853,200+0.63%2,032,0001兆6674億-4.36%-1.74
08/133,1903,2103,1503,180-0.47%2,924,2001兆6570億-5.19%-1.73
08/093,1853,2253,1753,195+0.47%2,273,1001兆6648億-5.05%-1.73
08/083,2803,2903,1803,180-3.93%4,469,0001兆6570億-5.72%-1.73
08/073,2753,3403,2603,310+1.22%2,909,3001兆7247億-2.22%-1.8
08/063,3103,3203,2403,270-3.11%4,633,0001兆7039億-3.57%-1.77
08/053,4053,4203,3553,375-1.75%3,958,0001兆7586億-0.68%-1.83
08/023,4203,4603,4153,435-1.43%2,152,4001兆7899億+1.12%-1.86
08/013,4553,5003,4403,4850%1,534,5001兆8159億+2.71%-1.89
07/313,4253,4853,4203,485+2.05%2,390,8001兆8159億+2.98%-1.89
07/303,4103,4703,3953,415+0.15%3,652,1001兆7794億+1.19%-1.85
07/293,4303,4403,4003,410-0.73%2,851,7001兆7768億+1.22%-1.85
07/263,4253,4503,4003,435+0.15%1,875,7001兆7899億+2.14%-1.86
07/253,4403,4853,4003,430-0.58%2,449,4001兆7872億+2.14%-1.86
07/243,3803,4803,3803,450+2.53%2,320,4001兆7977億+2.89%-1.87
07/233,2803,3903,2753,365+2.12%2,074,1001兆7534億+0.63%-1.83
07/223,2303,3003,2103,295+1.85%2,182,5001兆7169億-1.38%-1.79
07/193,2603,2703,2253,235-0.77%1,253,9001兆6856億-3.17%-1.76
07/183,3203,3203,2503,260-1.81%1,432,9001兆6984億-2.57%-1.77
07/173,3153,3303,2953,3200%730,1001兆7297億-0.93%-1.81
07/163,3553,3603,2953,320-2.06%1,421,1001兆7297億-1.01%-1.81
07/123,4103,4103,3503,390-0.29%866,9001兆7661億+0.98%-1.84
07/113,4053,4353,3953,400-0.44%1,204,9001兆7714億+1.19%-1.85
07/103,4603,4703,4053,415+0.29%1,203,0001兆7792億+1.52%-1.86
07/093,4003,4253,3953,405+0.15%706,2001兆7740億+1.13%-1.85
07/083,4353,4403,3903,400-1.02%1,021,0001兆7714億+0.89%-1.85
07/053,4153,4653,4153,435+0.73%909,3001兆7896億+1.81%-1.87
07/043,4603,4853,4103,410-1.59%1,633,0001兆7766億+1.04%-1.85
07/033,4903,5203,4553,465-0.29%994,3001兆8052億+2.61%-1.88
07/023,4453,4953,4253,475+1.31%1,491,2001兆8104億+2.87%-1.89
07/013,4053,4353,3703,430+2.24%1,828,6001兆8659億+1.54%-1.95
06/283,3553,3603,3203,355+0.75%2,159,0001兆8251億-0.77%-1.91
06/273,2953,3353,2853,330+1.83%1,640,1001兆8115億-1.62%-1.89
06/263,2503,2803,2453,270+0.31%1,302,1001兆7788億-3.6%-1.86
06/253,2603,2853,2403,260-0.31%1,291,3001兆7734億-4.17%-1.85
06/243,2603,2853,2553,270+0.15%914,3001兆7788億-4.19%-1.86
06/213,2953,3053,2353,265-1.36%5,453,8001兆7761億-4.73%-1.86
06/203,2903,3253,2903,310+0.76%1,890,1001兆8006億-3.81%-1.88
06/193,2703,3103,2653,285+1.23%2,118,5001兆7870億-4.87%-1.87
06/183,2603,2853,2403,245-0.76%2,874,1001兆7652億-6.4%-1.84
06/173,3053,3203,2703,270-1.36%2,491,2001兆7788億-6.06%-1.86
06/143,3303,3453,2903,315-0.9%2,981,1001兆8033億-5.12%-1.88
06/133,3803,3803,3203,345-1.62%2,495,0001兆8196億-4.56%-1.9
06/123,4253,4703,4003,400+0.15%2,278,5001兆8496億-3.38%-1.93
06/113,3703,4053,3203,395+0.59%2,792,8001兆8468億-3.82%-1.93
06/103,4903,4903,3603,375-3.16%3,298,7001兆8360億-4.69%-1.92
06/073,4903,5103,4853,485+0.14%1,787,3001兆8958億-1.94%-1.98
06/063,5003,5303,4803,480-0.43%1,672,3001兆8931億-2.3%-1.98
06/053,5053,5303,4803,495+0.58%1,778,7001兆9012億-2.07%-1.99
06/043,5003,5053,4503,475-1%1,940,3001兆8904億-2.82%-1.98
06/033,4503,5203,4403,510+1.74%1,986,4001兆9094億-2.06%-2
05/313,4753,4753,4353,450-0.72%1,838,6001兆8768億-3.87%-1.96
05/303,4653,5003,4603,475-0.14%1,426,4001兆8904億-3.39%-1.98
05/293,4903,5153,4553,480-0.29%1,474,7001兆8931億-3.44%-1.98
05/283,4903,5403,4903,490-0.14%8,639,3001兆8985億-3.3%-1.98
05/273,4453,5053,4453,495+1.3%2,007,8001兆9012億-3.29%-1.99
05/243,4753,4753,4203,450-1.43%3,015,3001兆8768億-4.64%-1.96
05/233,5003,5203,4603,500-0.57%2,907,7001兆9040億-3.5%-1.99
05/223,5603,5653,5153,520-0.98%2,052,0001兆9148億-3.19%-2
05/213,5953,6003,5353,555-1.25%2,003,7001兆9339億-2.47%-2.02
05/203,6353,6503,5853,600-0.96%1,646,8001兆9584億-1.45%-2.05
05/173,6253,6753,6153,635+0.69%1,828,6001兆9774億-0.66%-2.07
05/163,6253,6403,6003,610-0.28%1,894,2001兆9638億-1.45%-2.05
05/153,6253,6653,6003,620+0.28%2,576,7001兆9692億-1.28%-2.06
05/143,5753,6353,5403,610+0.84%3,655,3001兆9638億-1.58%-2.05
05/133,5603,6603,4553,580-0.69%4,044,3001兆9475億-2.37%-2.03
05/103,6803,7003,5803,605-2.04%2,184,6001兆9611億-1.64%-2.05
05/093,6603,6853,6203,680+0.27%1,453,5002兆19億+0.52%-2.09
05/083,6853,7053,6353,670-0.41%1,556,4001兆9964億+0.41%-2.09
05/073,6853,6953,6453,685-0.41%1,460,7002兆46億+0.99%-2.09
04/263,6753,7053,6503,700+0.68%1,514,8002兆128億+1.56%-2.1
04/253,6753,6953,6703,675+0.14%1,427,2001兆9992億+0.99%-2.09
04/243,6953,7153,6603,670+0.27%1,464,1001兆9964億+0.91%-2.09
04/233,6653,6903,6403,660-0.14%1,046,9001兆9910億+0.72%-2.08
04/223,6403,6703,6253,665+0.69%963,1001兆9937億+0.91%-2.08
04/193,6653,6903,6403,640-0.41%979,1001兆9801億+0.33%-2.07
04/183,6503,7003,6453,655+0.41%1,412,1001兆9883億+0.8%-2.08