株価チャート

2019/05/27~2019/10/18

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
10/186,5306,5576,4426,449-0.94%4,647,5008兆2034億+1.51%13.631.63
10/176,4156,5176,4146,510+2.1%6,570,0008兆2809億+2.52%13.761.64
10/166,3706,3976,3366,376+1.03%4,582,9008兆1105億+0.43%13.471.61
10/156,3106,3246,2426,311+1.3%4,945,7008兆278億-0.58%13.331.59
10/116,2206,2636,1946,230+1.53%4,704,6007兆9248億-1.91%13.161.57
10/106,1436,1676,0836,136-0.62%4,146,5007兆8052億-3.34%12.961.55
10/096,1436,2016,1406,174-0.45%3,706,5007兆8535億-2.73%13.051.56
10/086,2176,2286,1776,202-0.08%3,968,0007兆8892億-2.19%13.11.57
10/076,2506,2606,1886,207-0.13%2,958,3007兆8955億-2.02%13.111.57
10/046,1506,2246,1486,215+1.09%4,087,2007兆9057億-1.71%13.131.57
10/036,0766,1636,0666,148-0.84%4,446,2007兆8205億-2.57%12.991.55
10/026,2716,2986,1916,200-2.36%5,862,8007兆8866億-1.57%13.11.56
10/016,3886,3926,3386,350+0.05%4,563,8008兆774億+1.03%13.421.6
09/306,3506,3976,3296,347-0.09%4,348,5008兆736億+1.28%13.411.6
09/276,4036,4556,2366,353-1.35%5,996,9008兆812億+1.7%13.421.6
09/266,5936,5936,4276,440-1.35%5,718,9008兆1919億+3.32%13.611.63
09/256,4006,5426,3896,528+1.78%6,486,3008兆3038億+5.05%13.791.65
09/246,3746,4356,3686,414+0.05%3,463,9008兆1588億+3.64%13.551.62
09/206,3756,4446,3756,411+0.56%5,285,5008兆1531億+3.99%13.731.64
09/196,4326,4356,3416,375-0.34%6,107,7008兆1073億+3.79%13.651.63
09/186,4816,4836,3056,397-2.22%7,149,9008兆1353億+4.47%13.71.64
09/176,5366,5906,5196,542+0.08%4,927,9008兆3197億+7.19%14.011.67
09/136,5516,5656,5136,537+0.34%6,982,7008兆3133億+7.52%141.67
09/126,4956,5576,4866,515+0.99%6,268,3008兆2854億+7.63%13.951.67
09/116,3696,4656,3686,451+1.29%5,363,4008兆2040億+7%13.811.65
09/106,4066,4556,3606,369-1.96%6,808,7008兆997億+6.1%13.641.63
09/096,3986,4996,3916,496+2.14%6,733,0008兆2612億+8.65%13.911.66
09/066,3516,3806,2856,360-0.45%5,635,3008兆882億+6.77%13.621.63
09/056,2006,4236,1906,389+3.89%9,804,8008兆1251億+7.43%13.681.63
09/046,1336,1686,0866,150+0.85%3,943,7007兆8212億+3.55%13.171.57
09/036,0496,1286,0476,098+1.03%3,876,5007兆7550億+2.89%13.061.56
09/026,0266,0786,0186,036-0.1%2,831,5007兆6762億+1.99%12.921.54
08/305,9856,0435,9406,042+2.27%6,073,6007兆6838億+2.16%12.941.55
08/295,9185,9605,8675,908+0.25%3,714,4007兆5134億-0.02%12.651.51
08/285,8675,9225,8605,893+0.19%2,802,0007兆4943億-0.3%12.621.51
08/275,8655,8965,8575,882+0.74%3,358,9007兆4803億-0.46%12.591.5
08/265,7985,8755,7605,839-1.08%6,033,2007兆4257億-1.15%12.51.49
08/235,8555,9595,8455,903+0.89%4,687,5007兆5071億-0.07%12.641.51
08/226,0306,0475,8425,851-2.4%7,727,5007兆4409億-0.83%12.531.5
08/215,9106,0185,8955,995+0.5%4,999,2007兆6238億+1.54%12.841.53
08/205,9215,9725,8755,965+1.17%3,742,1007兆5856億+1.12%12.771.53
08/195,9015,9375,8365,896+1.38%3,717,8007兆4979億-0.12%12.621.51
08/165,7795,8405,7755,816-0.38%3,369,9007兆3961億-1.52%12.451.49
08/155,7745,8645,7455,838-1.3%5,632,1007兆4241億-1.23%12.51.49
08/146,0306,0335,8905,915+0.44%4,983,5007兆5220億+0.03%12.661.51
08/135,9205,9375,8585,889-1.41%4,706,7007兆4890億-0.42%12.611.51
08/095,9386,0145,9245,973+1.88%6,102,4007兆5958億+0.95%12.791.53
08/085,8705,9275,8285,863-0.81%6,234,8007兆4559億-0.86%12.551.5
08/075,8685,9205,8505,911+1.95%7,385,0007兆5169億-0.02%12.661.51
08/065,6005,8125,5815,798+0.47%9,451,3007兆3732億-1.85%12.411.48
08/055,8405,8775,7265,771-2.85%8,708,0007兆3389億-2.3%12.361.48
08/026,0006,0165,8905,940-2.99%8,526,9007兆5538億+0.64%12.721.52
08/016,1166,1556,0566,123-0.76%7,324,7007兆7865億+3.94%13.111.57
07/316,1006,2456,0986,170+5.31%17,868,5007兆8463億+5.09%13.211.58
07/305,9245,9495,8405,859-0.09%4,841,6007兆4508億+0.17%12.541.5
07/295,9165,9645,8415,864-1.58%4,707,1007兆4572億+0.33%12.551.5
07/265,9285,9675,9065,958+0.9%5,371,6007兆5767億+2.07%12.761.52
07/255,9305,9425,8875,905-0.84%4,380,5007兆5093億+1.3%12.641.51
07/245,9905,9955,9395,955+1.76%5,725,3007兆5719億+2.27%12.751.52
07/235,8005,8965,7725,852+0.48%4,817,5007兆4409億+0.74%12.531.5
07/225,7855,8405,7715,824-0.24%3,957,3007兆4045億+0.4%12.471.49
07/195,7435,8605,7425,838+1.71%7,621,3007兆4223億+0.86%12.51.49
07/185,8635,8715,7275,740-3.55%8,369,3007兆2977億-0.47%12.291.47
07/175,8715,9515,8655,951+1.45%6,506,4007兆5660億+3.48%12.741.52
07/165,9495,9765,8455,866-3.03%7,093,8007兆4579億+2.41%12.561.5
07/126,0196,0505,9966,049+1.26%5,762,2007兆6906億+5.97%12.951.55
07/115,9485,9775,9065,974+0.32%4,565,9007兆5952億+5.27%12.791.53
07/105,8905,9685,8705,955+1.1%5,809,0007兆5711億+5.57%12.751.52
07/095,9205,9755,8835,890-0.83%4,379,7007兆4884億+4.95%12.611.51
07/086,0006,0705,9165,939-0.18%6,961,0007兆5507億+6.45%12.711.52
07/055,9275,9765,9205,950+0.93%4,906,3007兆5647億+7.23%12.741.52
07/045,8765,8995,8325,895+1.03%4,314,1007兆4948億+6.77%12.621.51
07/035,8495,9035,7955,835+0.92%7,000,7007兆4185億+6.13%12.491.49
07/025,7895,8105,7515,782+0.02%4,939,2007兆3511億+5.55%12.381.48
07/015,8005,8175,7225,781+2.35%4,864,6007兆3498億+5.78%12.371.48
06/285,6995,7155,6135,648-0.25%4,515,7007兆1807億+3.63%12.091.44
06/275,6255,6645,5815,662+0.51%7,912,3007兆1985億+4.1%12.121.45
06/265,6305,6895,6225,633+0.04%5,518,4007兆1617億+3.8%12.061.44
06/255,7085,7165,6175,631-2.1%6,724,8007兆1591億+3.8%12.051.44
06/245,7105,7625,6885,752+1.84%6,428,5007兆3122億+6.05%12.361.48
06/215,7735,8255,6425,648-2.25%8,103,3007兆1800億+4.03%12.131.45
06/205,7265,8585,7245,778+0.73%7,629,0007兆3453億+6.23%12.411.48
06/195,7135,7395,6725,736+2.01%7,792,9007兆2919億+5.79%12.321.47
06/185,5515,6595,5405,623-0.21%7,836,5007兆1482億+3.9%12.081.44
06/175,5925,6905,5615,635+2.49%9,028,5007兆1635億+4.41%12.111.45
06/145,4305,5485,4015,498+3.07%10,392,8006兆9893億+2.06%11.811.41
06/135,3675,4135,3165,334+0.24%5,541,8006兆7808億-0.91%11.461.37
06/125,3335,3745,3185,321-1.23%4,381,0006兆7643億-1.15%11.431.37
06/115,3615,4205,3575,387+0.5%4,543,2006兆8482億+0.04%11.571.38
06/105,2985,3635,2695,360+2.51%5,419,6006兆8139億-0.48%11.521.38
06/075,1425,2305,1325,229+1.91%4,813,5006兆6473億-2.81%11.231.34
06/065,1585,2015,1315,131-1.57%4,792,5006兆5228億-4.65%11.021.32
06/055,2045,2385,1735,213+2.54%6,108,8006兆6270億-3.16%11.21.34
06/045,1595,1745,0705,084-1.63%7,466,5006兆4630億-5.61%10.921.3
06/035,1575,2715,1535,168-1.69%6,296,4006兆5698億-4.21%11.11.33
05/315,2615,3315,2425,257-1.48%5,939,1006兆6829億-2.67%11.291.35
05/305,2615,3465,2215,336+0.41%6,159,7006兆7834億-1.24%11.461.37
05/295,3705,3855,3035,314-2.64%6,810,8006兆7554億-1.67%11.421.36
05/285,4335,4905,4235,458+0.65%7,258,0006兆9385億+0.96%11.731.4
05/275,3555,4405,3165,423+1.18%4,831,1006兆8940億+0.5%11.651.39