株価チャート

2019/03/26~2019/08/22

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
08/222,0162,0521,9641,969+0.36%4,499,9002721億4099万+0.82%20.252.87
08/211,9641,9781,9561,962-1.01%1,141,6002711億6467万+0.77%20.182.86
08/201,9511,9871,9501,982+1.28%1,663,1002739億2883万+2.11%20.392.89
08/191,9891,9891,9441,957-0.25%1,714,5002704億7363万+1.24%20.132.85
08/161,9511,9831,9501,962+0.56%1,834,9002711億6467万+1.66%20.182.86
08/151,9291,9641,9261,951-1.86%2,087,1002696億4438万+1.35%20.072.85
08/141,9601,9941,9461,988+3.87%3,007,8002747億5808万+3.43%20.452.9
08/131,9361,9441,8921,914-2.6%2,497,6002645億3067万-0.1%19.692.79
08/091,9851,9951,9641,9650%1,772,2002715億7929万+2.66%20.212.87
08/081,9461,9711,9211,965+1.66%2,043,8002715億7929万+2.83%20.212.87
08/071,9851,9941,9281,933-2.62%2,397,9002671億5663万+1.31%19.882.82
08/061,9002,0001,8891,985+0.4%2,949,6002743億4346万+4.04%20.422.9
08/052,0052,0221,9341,977-2.37%3,095,9002732億3779万+3.73%20.342.88
08/021,9522,0291,9452,025+0.85%3,373,8002798億7179万+6.47%20.832.95
08/012,0122,0602,0032,008-0.69%4,358,5002775億2225万+5.91%20.652.93
07/312,0412,0842,0182,022+4.07%10,777,2002794億5717万+7.1%20.82.95
07/301,9501,9711,9261,943-0.72%3,578,3002685億3871万+3.3%19.992.83
07/291,9941,9941,9451,957-2.1%2,930,0002704億7363万+4.15%20.132.85
07/262,0042,0071,9751,999-1.62%3,366,2002762億7837万+6.61%20.562.92
07/251,9542,0351,9512,032+6.11%8,104,5002808億3925万+8.66%20.92.96
07/241,9191,9231,8991,915+1.48%2,325,6002646億6888万+2.74%19.72.79
07/231,8881,9051,8801,887+0.96%1,752,3002607億9905万+1.51%19.412.75
07/221,8601,8791,8521,8690%1,531,2002583億1130万+0.59%19.222.73
07/191,8101,8841,8091,869+5%3,452,1002583億1130万+0.59%19.222.73
07/181,7981,8131,7651,780-2.36%1,795,1002460億1076万-4.09%18.312.6
07/171,8001,8281,7871,823+0.94%1,698,9002519億5371万-1.78%18.752.66
07/161,7861,8191,7811,806+0.06%2,195,6002496億417万-2.64%18.582.63
07/121,8621,8631,7981,805-2.85%2,817,7002494億6597万-2.64%18.572.63
07/111,8601,8841,8541,858-0.05%1,558,7002567億9101万+0.32%19.112.71
07/101,8451,8681,8331,859+0.22%1,505,0002569億2921万+0.65%19.122.71
07/091,8611,8661,8411,855-0.11%1,460,4002563億7638万+0.65%19.082.71
07/081,8731,8781,8561,857-0.38%1,435,4002566億5280万+1.03%19.12.71
07/051,8761,8761,8391,864-0.64%2,878,1002576億2026万+1.8%19.172.72
07/041,9001,9011,8721,876-0.79%2,553,9002592億7875万+2.74%19.32.74
07/031,9301,9301,8771,891-2.22%3,070,3002613億5188万+3.96%19.452.76
07/021,9251,9491,9171,934+0.05%2,932,8002672億9484万+6.85%19.892.82
07/011,9201,9471,9121,933+3.2%5,146,8002671億5663万+7.39%19.882.82
06/281,8621,8781,8491,873-0.32%2,191,3002588億6413万+4.75%19.272.73
06/271,8391,8861,8381,879+2.96%2,445,7002596億9338万+5.68%19.332.74
06/261,8261,8561,8201,825-0.87%2,354,1002522億3013万+3.22%18.772.66
06/251,8681,8881,8291,841-2.28%2,533,5002544億4146万+4.6%18.942.69
06/241,8601,8891,8471,884+1.29%2,110,8002603億8159万+7.66%19.382.75
06/211,8901,8941,8341,860-1.17%2,731,3002570億6463万+6.9%19.132.71
06/201,8691,8821,8481,882+0.8%2,689,2002601億518万+8.79%19.362.75
06/191,8561,8771,8441,867+3.26%3,735,3002580億3208万+8.48%19.22.72
06/181,8301,8401,7861,808-1.9%2,793,7002498億7788万+5.48%18.62.64
06/171,8661,8691,7961,843-2.12%4,368,6002547億1512万+7.84%18.962.69
06/141,8291,9121,8201,883+3.75%8,107,2002602億4339万+10.63%19.372.75
06/131,7911,8181,7781,815+1.91%4,181,1002508億4533万+7.08%18.672.65
06/121,7891,8071,7741,781-1.49%2,653,5002461億4630万+5.32%18.322.6
06/111,7901,8201,7711,808+1.8%3,424,0002498億7788万+7.05%18.62.64
06/101,7791,7901,7611,776+1.6%2,519,7002454億5526万+5.09%18.272.59
06/071,7401,7521,7261,748+1.33%2,029,6002415億8547万+3.07%17.982.55
06/061,7551,7591,7181,725-2.21%2,621,5002384億671万+0.64%17.742.52
06/051,8001,8041,7411,764+1.5%4,360,8002437億9678万+1.73%18.142.57
06/041,6801,7401,6711,738+3.58%3,813,2002402億340万-0.86%17.882.54
06/031,6831,7101,6571,678-3.45%4,023,7002319億1100万-5.36%17.262.45
05/311,7101,7781,7041,738+2%8,807,0002402億340万-3.18%17.882.54
05/301,6781,7051,6561,704+3.02%3,816,1002355億437万-5.96%17.532.49
05/291,6591,6681,6311,654-2.19%2,636,1002285億9403万-9.77%17.012.41
05/281,6491,7041,6391,691+3.49%3,702,2002337億768万-8.89%17.392.47
05/271,6201,6441,6161,634+0.43%1,537,0002258億2990万-12.9%16.812.38
05/241,6101,6591,6001,627-0.25%2,567,9002248億6245万-14.32%16.732.37
05/231,6361,6481,6181,6310%2,932,8002254億1528万-15.14%16.782.38
05/221,6311,6541,6031,631+2.51%4,101,1002254億1528万-16.14%16.782.38
05/211,5981,6181,5541,591-1.55%5,054,2002198億8700万-19.24%16.362.32
05/201,6391,6441,6051,616-0.25%2,367,1002233億4217万-18.92%16.622.36
05/171,6751,6831,6101,620-1.88%3,959,8002238億9500万-19.6%16.662.36
05/161,7151,7151,6401,651-2.88%3,218,5002281億7941万-18.87%16.982.41
05/151,7081,7101,6611,700+1.07%3,614,4002349億5154万-17.23%17.492.48
05/141,5991,6981,5941,682+1.08%4,612,9002324億6382万-18.67%17.32.45
05/131,6931,7131,6601,664-2.92%3,941,6002299億7610万-20.15%17.122.43
05/101,6901,7511,6801,714+0.76%5,588,1002368億8644万-18.38%17.632.5
05/091,7541,7681,6931,701-2.02%6,514,9002350億8975万-19.46%17.52.48
05/081,7601,7691,7201,736-5.03%8,942,8002399億2699万-18.38%17.862.53
05/071,9001,9101,8191,828-5.09%7,629,4002526億4201万-14.58%18.82.67
04/262,0022,0051,8591,926-12.77%21,640,7002661億8628万-10.34%19.812.81
04/252,2242,2282,1762,208-1.12%3,928,3003051億6060万+2.41%22.713.22
04/242,2352,2422,2112,2330%2,939,4003086億1577万+3.76%22.973.26
04/232,2462,2582,2182,233+0.09%2,968,7003086億1577万+3.96%22.973.26
04/222,2402,2452,1952,231+0.04%2,640,4003082億7800万+3.96%22.943.25
04/192,1882,2382,1852,230+2.95%3,301,2003081億3982万+4.11%22.933.25
04/182,2302,2332,1642,166-2.83%3,104,1002992億9635万+1.36%22.273.16
04/172,2252,2462,2102,229+0.45%2,924,3003080億164万+4.31%22.923.25
04/162,2072,2332,1912,219+0.45%2,485,4003066億1985万+3.89%22.823.24
04/152,2302,2322,2002,209+0.41%3,050,8003052億3806万+3.51%22.723.22
04/122,2042,2052,1802,200-0.18%2,668,7003039億9444万+3.09%22.623.21
04/112,2372,2422,1932,204-0.36%2,795,2003045億4716万+3.14%22.673.21
04/102,2052,2152,1582,212-1.73%4,297,9003056億5259万+3.32%22.753.23
04/092,1752,2512,1722,251+4.12%6,062,8003110億4159万+4.89%23.153.28
04/082,1822,1882,1392,162+0.32%2,695,9002987億4363万+0.51%22.233.15
04/052,1282,1552,0882,155+1.7%3,068,3002977億7637万-0.05%22.163.14
04/042,1512,2082,1152,119-0.66%6,625,3002928億192万-1.81%21.793.09
04/032,0802,1412,0802,133+4.1%4,564,1002947億3643万-1.39%21.943.11
04/022,1402,1422,0422,049-2.34%3,866,5002831億2937万-5.4%21.072.99
04/012,0902,1192,0752,098+2.34%3,016,7002899億15万-3.41%21.583.06
03/292,0432,0572,0172,050+1.59%2,927,0002832億6755万-5.83%31.443.29
03/282,0402,0402,0022,018-2.51%3,097,9002788億4581万-7.47%30.953.24
03/272,0702,0782,0472,070+0.58%2,281,6002860億3113万-5.31%31.743.32
03/262,0902,1062,0472,058+0.44%3,450,0002843億7298万-6.07%31.563.3