株価チャート

2019/03/20~2019/08/19

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
08/19810810801807+0.25%6,672,2001兆9796億-8.09%8.340.94
08/16797809794805+0.5%7,448,4001兆9747億-8.73%8.320.94
08/15800807788801-2.55%9,844,4001兆9648億-9.7%8.280.93
08/14826829818822+0.24%6,717,7002兆164億-7.95%8.490.96
08/13824826812820-1.8%6,841,4002兆115億-8.69%8.470.96
08/09828838825835+0.6%5,357,3002兆482億-7.53%8.630.97
08/08835840828830-0.48%4,246,0002兆360億-8.49%8.580.97
08/07834847823834+0.6%7,262,5002兆458億-8.45%8.620.97
08/06812834811829-2.01%11,906,0002兆335億-9.4%8.570.97
08/05864866841846-3.75%10,966,1002兆752億-7.84%8.740.99
08/02892900871879-3.51%10,283,6002兆1562億-4.56%9.081.03
08/01900911886911-1.51%8,400,9002兆2347億-1.09%9.411.06
07/319169279139250%6,954,7002兆2690億+0.54%9.561.08
07/30919928915925+1.76%6,214,0002兆2690億+0.65%9.561.08
07/29906911901909-0.22%3,982,4002兆2298億-0.87%9.391.06
07/26913915907911-0.33%3,435,8002兆2347億-0.55%9.411.06
07/25914916911914-0.33%3,352,0002兆2420億-0.11%9.441.07
07/24921926910917-0.43%4,907,8002兆2494億+0.44%9.481.07
07/23917927917921+0.22%4,051,3002兆2592億+1.1%9.521.07
07/22912922910919+0.11%3,072,8002兆2543億+1.1%9.51.07
07/19898923895918+2.8%5,349,4002兆2519億+1.32%9.491.07
07/18914915890893-3.04%6,799,4002兆1905億-1.11%9.231.04
07/17916926915921-0.11%5,807,7002兆2592億+1.99%9.521.07
07/16925929914922-0.86%5,051,2002兆2617億+2.33%9.531.08
07/12935936927930+0.54%3,873,6002兆2813億+3.45%9.611.09
07/11927930919925-0.32%4,270,6002兆2690億+3.24%9.561.08
07/10930932923928-0.96%5,936,8002兆2764億+3.8%9.591.08
07/09944955936937-0.64%5,257,6002兆2985億+5.04%9.681.09
07/089399479389430%4,601,6002兆3132億+6.07%9.741.1
07/05948952941943-0.53%5,339,9002兆3132億+6.43%9.741.1
07/04932948931948+2.16%6,290,3002兆3254億+7.48%9.81.11
07/03930930920928+0.22%5,352,6002兆2764億+5.45%9.591.08
07/02928928919926+0.33%5,557,2002兆2715億+5.35%9.571.08
07/01920924914923+2.78%7,104,1002兆2641億+5.13%9.541.08
06/289039058938980%9,222,7002兆2028億+2.51%9.281.05
06/27890899884898+1.7%5,827,4002兆2028億+2.63%9.281.05
06/26884896881883-0.23%6,520,0002兆1660億+0.91%9.121.03
06/25880891870885+0.23%5,478,3002兆1709億+1.03%9.151.03
06/24864885862883-0.34%5,319,5002兆1660億+0.68%9.121.03
06/21884889879886+0.45%9,383,5002兆1734億+0.91%9.161.03
06/20875882869882+0.57%5,241,9002兆1635億+0.34%9.111.03
06/19870885869877+2.1%6,718,5002兆1513億-0.23%9.061.02
06/18862871856859+0.12%5,579,5002兆1071億-2.39%8.881
06/17856863852858+0.23%5,234,5002兆1047億-2.61%8.871
06/14847860845856+0.12%7,061,3002兆998億-3.06%8.851
06/13865870846855-1.61%8,942,2002兆973億-3.39%8.841
06/12863877863869-0.69%5,411,7002兆1317億-2.36%8.981.01
06/118658798638750%6,012,8002兆1464億-2.13%9.041.02
06/10875880874875+0.57%4,856,8002兆1464億-2.67%9.041.02
06/07867873862870+0.23%5,245,0002兆1341億-3.87%8.991.02
06/06871877867868-0.91%4,908,0002兆1292億-4.72%8.971.01
06/05880881869876+1.74%6,244,6002兆1488億-4.47%9.051.02
06/04861866854861+0.35%5,484,8002兆1120億-6.72%8.91
06/03850865848858-0.81%6,781,2002兆1047億-7.74%8.871
05/31882884864865-3.35%9,088,9002兆1218億-7.68%8.941.01
05/30881895878895+0.67%4,083,8002兆1954億-5.09%9.251.04
05/29883889874889-1%6,211,4002兆1807億-6.22%9.191.04
05/28888898887898+1.58%8,437,0002兆2028億-5.87%9.281.05
05/27873888869884+0.45%4,866,3002兆1684億-7.82%9.131.03
05/24876889873880-1.9%7,709,3002兆1586億-8.71%9.091.03
05/23895903892897-0.88%5,616,4002兆2003億-7.33%9.271.05
05/22914918903905-0.98%4,732,1002兆2200億-6.89%9.351.06
05/21895919893914+0.88%7,450,7002兆2420億-6.35%9.441.07
05/20901911894906+0.67%4,720,3002兆2224億-7.36%9.361.06
05/17896913892900+1.12%7,797,1002兆2077億-8.35%9.31.05
05/16897897882890-1.11%6,025,9002兆1832億-9.64%9.21.04
05/15892905888900+1.58%7,654,5002兆2077億-9%9.31.05
05/14872891859886-0.67%10,107,9002兆1734億-10.78%9.161.03
05/13909910891892-2.62%10,763,7002兆1881億-10.44%9.221.04
05/10950963915916-6.44%22,307,3002兆2469億-8.31%9.471.07
05/09979992974979-0.2%8,765,7002兆4015億-2.1%10.121.14
05/08990992978981-2.1%8,506,3002兆4064億-1.8%10.141.14
05/071,0201,0219951,002-1.86%10,259,1002兆4579億+0.3%10.351.17
04/261,0151,0221,0071,021-0.29%6,082,3002兆5045億+2.41%10.551.19
04/251,0171,0251,0131,024+0.69%4,929,7002兆5119億+3.02%10.581.2
04/241,0251,0301,0101,017-0.39%7,039,9002兆4947億+2.62%10.511.19
04/231,0241,0261,0181,021-0.78%4,488,1002兆5045億+3.24%10.551.19
04/221,0281,0361,0241,029-0.19%3,444,3002兆5241億+4.26%10.631.2
04/191,0301,0351,0251,031+0.98%4,948,6002兆5290億+4.67%10.651.2
04/181,0281,0301,0171,021-0.58%5,308,0002兆5045億+3.97%10.551.19
04/171,0291,0321,0231,027+0.1%5,775,3002兆5192億+4.8%10.611.2
04/161,0161,0261,0141,026+0.49%6,170,7002兆5168億+4.8%10.61.2
04/151,0271,0311,0141,021+0.59%8,908,1002兆5045億+4.5%10.551.19
04/129941,0279871,015+2.73%12,633,8002兆4898億+4.1%10.491.18
04/11981988977988-0.2%3,951,3002兆4236億+1.44%10.211.15
04/10988990980990-0.4%5,097,7002兆4285億+1.54%10.231.16
04/09980994975994+1.53%5,393,3002兆4383億+1.84%10.271.16
04/08995996975979-1.21%6,233,9002兆4015億+0.2%10.121.14
04/05980991978991+0.71%6,619,2002兆4309億+1.23%10.241.16
04/04988991981984-0.81%4,679,7002兆4138億+0.41%10.171.15
04/03994994983992+0.4%6,421,0002兆4334億+0.92%10.251.16
04/02999999982988+1.33%9,068,3002兆4236億+0.41%10.211.15
04/01964986964975+2.2%8,016,1002兆3917億-1.22%10.081.14
03/29964967953954+0.53%6,143,7002兆3402億-3.64%7.831.16
03/28955956941949-1.76%7,498,9002兆3279億-4.43%7.791.16
03/27970977959966-1.33%8,165,6002兆3696億-3.11%7.931.18
03/26949979940979+4.15%13,996,0002兆4015億-2.1%8.041.19
03/25945945931940-1.88%9,522,8002兆3058億-6.19%7.721.15
03/22955960940958+0.74%14,357,6002兆3500億-4.77%7.861.17
03/20961964951951-1.25%10,662,0002兆3328億-5.75%7.811.16