株価チャート

2019/05/20~2019/10/10

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
10/101,1801,1831,1541,167-1.19%1,955,5006213億3012万-3.71%45.172.42
10/091,1931,2021,1791,181-2.88%2,059,4006287億8395万-2.4%45.712.45
10/081,2001,2291,2001,216+2.1%2,366,9006474億1853万+0.83%47.072.52
10/071,2101,2101,1811,191-0.5%1,482,7006341億812万-0.92%46.12.47
10/041,1901,1971,1751,197+1.53%1,834,6006373億261万+0.08%46.332.48
10/031,2041,2081,1751,179-4.84%3,050,8006277億1912万-1.01%45.642.44
10/021,2261,2551,2231,239-1.04%2,211,1006596億6411万+4.29%47.962.57
10/011,2091,2551,2051,252+4.77%2,737,7006665億8553万+6.1%48.462.6
09/301,1781,2111,1771,195+0.17%2,032,1006362億3778万+1.79%46.262.48
09/271,1851,2021,1691,193+1.71%2,291,3006351億7295万+1.97%46.182.47
09/261,1791,2101,1711,173+0.6%3,615,9006245億2462万+0.6%45.42.43
09/251,2181,2181,1661,166-6.42%4,188,5006207億9770万+0.09%45.132.42
09/241,2501,2601,2411,246-0.95%1,766,9006633億9103万+7.14%48.232.58
09/201,2491,2631,2361,258+1.13%2,085,6006697億8002万+8.64%48.692.61
09/191,2571,2741,2421,244+0.73%2,103,0006623億2619万+7.99%48.152.58
09/181,2731,2741,2351,235-3.36%2,099,6006575億3444万+7.58%47.82.56
09/171,2531,2871,2401,278+1.03%2,051,6006804億2836万+11.81%49.472.65
09/131,2801,2801,2431,265-0.47%2,226,0006735億694万+11.26%48.962.62
09/121,2861,2991,2631,271-0.24%2,505,5006767億144万+12.38%49.22.64
09/111,2501,2881,2491,274+3.92%3,342,2006782億9869万+13.04%49.312.64
09/101,1951,2261,1951,226+3.37%2,244,6006527億4270万+9.17%47.462.54
09/091,2001,2071,1831,1860%1,621,2006314億4603万+5.99%45.912.46
09/061,1751,1921,1691,186+2.77%2,345,4006314億4603万+5.89%45.912.46
09/051,1351,1671,1341,154+3.41%2,434,4006144億870万+2.4%44.672.39
09/041,1191,1231,1031,116-0.36%1,567,4005941億7687万-1.76%43.22.31
09/031,1021,1281,0991,120+1.63%1,360,1005963億654万-2.35%43.352.32
09/021,0981,1081,0841,102+0.55%1,096,5005867億2304万-4.67%42.662.28
08/301,0811,0981,0741,096+3.49%1,708,4005835億2854万-6.16%42.422.27
08/291,0761,0811,0501,059-1.21%1,489,6005638億2913万-10.1%40.992.2
08/281,0731,0841,0661,072-1.02%1,438,8005707億5055万-10.07%41.492.22
08/271,0711,0961,0611,083+3.04%1,615,8005766億713万-10.05%41.922.25
08/261,0571,0601,0411,051-4.28%1,952,2005595億6980万-13.57%40.682.18
08/231,0861,1121,0861,098+1.1%1,704,3005845億9338万-10.66%42.52.28
08/221,1111,1161,0841,086-1.99%2,206,2005782億438万-12.42%42.042.25
08/211,1211,1221,1071,108-2.21%2,086,9005899億1754万-11.57%42.892.3
08/201,1301,1411,1271,133+0.89%1,415,9006032億2796万-10.29%43.862.35
08/191,1341,1371,1171,123+0.36%1,310,1005979億379万-11.78%43.472.33
08/161,1091,1301,1081,119-0.53%1,617,6005957億7412万-12.85%43.312.32
08/151,0971,1281,0891,125-0.18%2,061,4005989億6862万-13.13%43.552.33
08/141,1551,1571,1181,1270%1,759,4006000億3346万-13.57%43.622.34
08/131,1091,1311,0971,127-0.27%2,141,6006000億3346万-14.1%43.622.34
08/091,1351,1381,1181,130+2.73%2,646,1006016億3071万-14.46%43.742.34
08/081,1501,1501,0931,100-6.7%4,555,8005856億5821万-17.11%42.582.28
08/071,1601,1871,1501,179+0.68%2,940,5006277億1912万-11.55%45.642.44
08/061,0781,1731,0741,171+3.17%4,549,6006234億5978万-12.28%45.332.43
08/051,1421,1691,1111,135-4.78%4,712,8006042億9279万-15.11%43.932.35
08/021,2981,3001,1821,192-13.69%8,271,1006346億4053万-10.98%46.142.47
08/011,3621,3891,3571,381+0.15%2,202,7007352億6726万+3.21%53.452.86
07/311,3711,3851,3641,379+0.88%2,035,9007342億243万+3.84%53.382.86
07/301,3601,3901,3601,367+0.15%2,043,5007278億1343万+3.64%52.912.83
07/291,3751,3811,3591,365-1.3%1,814,1007267億4860万+4.2%52.842.83
07/261,3561,3841,3461,383+1.17%2,373,1007363億3209万+6.3%53.532.87
07/251,3951,4001,3581,367-1.8%2,366,5007278億1343万+5.89%52.912.83
07/241,4001,4391,3861,392+0.8%5,069,7007411億2384万+8.75%53.882.89
07/231,3751,3981,3651,381-0.36%1,776,4007352億6726万+9%53.452.86
07/221,3881,3931,3681,386+0.51%2,065,6007379億2934万+10.53%53.652.87
07/191,3711,3971,3651,379+1.55%2,735,4007342億243万+11.03%53.382.86
07/181,3951,3991,3471,358-4.1%3,794,0007230億2168万+10.41%52.562.82
07/171,3561,4211,3411,416+4.42%4,567,4007539億184万+16.16%54.812.94
07/161,3541,3741,3401,356-1.67%2,998,1007219億5685万+12.53%52.492.81
07/121,4081,4111,3721,379-2.34%3,181,2007342億243万+15.59%53.382.86
07/111,4131,4301,3691,412+1.22%4,609,7007517億7217万+19.86%54.652.93
07/101,3461,3961,3371,395+3.49%4,441,3007427億2109万+20.16%542.89
07/091,3401,3561,3301,348+1.2%2,672,7007176億9752万+17.63%52.182.79
07/081,3571,3641,3201,332-0.3%3,532,5007091億7885万+17.67%51.562.76
07/051,3001,3381,3001,336+3.81%3,337,0007113億852万+19.61%51.712.77
07/041,2571,2901,2511,287+3.62%2,348,0006852億2011万+16.68%49.822.67
07/031,2291,2461,2121,242+0.98%1,968,2006612億6136万+13.74%48.072.57
07/021,2171,2421,2051,230+0.74%2,209,8006548億7236万+13.68%47.612.55
07/011,2111,2251,2031,221+3.3%2,424,7006500億8061万+13.69%47.262.53
06/281,1801,1911,1731,182+0.51%2,020,8006293億1637万+11.09%45.752.45
06/271,1681,1861,1591,176+2.89%2,138,8006261億2187万+11.36%45.522.44
06/261,1421,1751,1351,143-0.17%2,459,1006085億5212万+8.96%44.242.37
06/251,1601,1711,1421,145-0.26%1,784,5006096億1695万+9.78%44.322.37
06/241,1341,1581,1221,148+0.97%1,791,7006112億1420万+10.6%44.442.38
06/211,1241,1421,1171,137+1.07%2,652,0006053億5762万+9.96%44.012.36
06/201,1171,1321,0991,125+1.9%2,340,9005989億6862万+9.22%43.552.33
06/191,0801,1151,0791,104+4.35%2,449,3005877億8788万+7.5%42.732.29
06/181,0581,0821,0551,058-0.75%1,288,5005632億9671万+3.22%40.952.19
06/171,0761,0771,0461,066-1.11%2,048,6005675億5605万+4%41.262.21
06/141,0761,0911,0651,078+1.22%1,443,9005739億4504万+5.27%41.732.23
06/131,1001,1001,0501,065-3.27%2,327,8005670億2363万+4%41.222.21
06/121,1211,1291,0901,101+2.99%4,377,1005861億9063万+7.21%42.622.28
06/111,0351,0731,0321,069+3.38%2,015,9005691億5330万+3.99%41.382.22
06/101,0301,0381,0261,034+1.87%1,404,7005505億1872万+0.19%40.022.14
06/071,0051,0169991,015+2.01%1,368,1005404億280万-2.4%39.292.1
06/061,0151,025991995-2.16%1,694,6005297億5447万-5.33%38.512.06
06/051,0091,0331,0071,017+2.94%2,442,5005414億6763万-4.24%39.372.11
06/04965990962988+3.13%1,717,2005260億2755万-7.92%38.242.05
06/03970976953958-3.04%2,107,8005100億5506万-11.71%37.081.99
05/311,0001,005985988-2.66%2,678,2005260億2755万-10.1%38.242.05
05/309811,0169791,015+1.91%1,585,7005404億280万-8.64%39.292.1
05/291,0021,005985996-2.06%2,153,2005302億8689万-11.23%38.552.06
05/289881,0239871,017+3.46%2,071,8005414億6763万-10.24%39.372.11
05/279841,001977983-0.1%1,274,7005233億6547万-14.07%38.052.04
05/24974992960984-0.51%2,251,5005238億9789万-14.73%38.092.04
05/231,0001,009986989-1.59%2,995,2005265億5997万-15.11%38.282.05
05/221,0201,0311,0041,005-0.79%2,175,4005350億7864万-14.54%38.92.08
05/211,0181,0229941,013-2.5%3,514,6005393億3797万-14.73%39.212.1
05/201,0511,0571,0291,039-0.95%1,554,1005531億8080万-13.27%40.222.15