株価チャート

2019/03/25~2019/08/21

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
202110/1, 株式分割 1→3
2019
08/212,7932,8102,7872,797-0.83%1,471,8001兆872億-0.01%18.341.32
08/202,8272,8402,8102,820+0.71%1,924,8001兆963億+0.79%18.51.34
08/192,8202,8672,7972,800+1.69%2,528,7001兆885億+0.11%18.371.33
08/162,7232,7872,7172,7530%2,808,6001兆704億-1.63%18.061.3
08/152,7532,7772,7302,753-2.48%3,689,7001兆704億-1.7%18.061.3
08/142,8072,8472,7872,823+4.31%4,184,7001兆976億+0.69%18.521.34
08/132,7232,7272,6732,707-3.1%3,511,5001兆522億-3.57%17.751.28
08/092,8272,8272,7532,793-0.71%3,152,1001兆859億-0.7%18.321.32
08/082,7972,8502,7772,813+1.2%2,494,8001兆937億-0.09%18.451.33
08/072,8002,8132,7502,780-2.23%3,567,6001兆807億-1.31%18.231.32
08/062,7332,8602,7102,843-0.23%3,736,2001兆1054億+0.72%18.651.35
08/052,8872,9072,8132,850-2.62%3,842,4001兆1080億+0.74%18.691.35
08/022,9102,9672,8832,927-3.83%5,709,6001兆1378億+3.56%19.21.39
08/013,0033,0902,9703,043+7.79%9,357,3001兆1831億+7.92%19.961.44
07/312,7702,8332,7532,823+2.05%4,185,6001兆976億+0.69%18.521.34
07/302,7372,7932,7332,767+1.72%2,092,8001兆756億-1.01%18.151.31
07/292,7502,7532,6972,720-1.69%3,032,7001兆574億-2.47%17.841.29
07/262,7972,8072,7602,767-2.58%2,938,5001兆756億-0.62%18.151.31
07/252,8772,8772,8102,840-0.12%3,420,3001兆1041億+2.2%18.631.35
07/242,8332,8672,8232,843+1.07%4,073,4001兆1054億+2.61%18.651.35
07/232,7672,8372,7632,813+2.18%2,488,5001兆937億+2.01%18.451.33
07/222,7032,7772,6932,753+1.85%3,163,8001兆704億+0.23%18.061.3
07/192,6502,7302,6502,703+2.14%2,925,9001兆509億-1.3%17.731.28
07/182,7102,7172,6302,647-3.52%3,625,5001兆289億-3.16%17.361.25
07/172,7832,7902,7402,743-2.6%2,334,9001兆665億+0.49%17.991.3
07/162,7972,8272,7902,817+0.24%1,744,5001兆950億+3.4%18.471.33
07/122,8432,8472,7972,810-0.71%2,324,7001兆924億+3.54%18.431.33
07/112,8032,8432,7772,830+0.35%2,251,8001兆1002億+4.74%18.561.34
07/102,8432,8702,8202,820-0.47%2,409,6001兆963億+4.91%18.51.34
07/092,8632,8802,8072,833-1.51%2,911,8001兆1015億+5.84%18.581.34
07/082,8772,8972,8672,8770%2,524,8001兆1183億+8.06%18.871.36
07/052,8602,8802,8402,877+0.82%1,778,1001兆1183億+8.76%18.871.36
07/042,8532,8772,8332,853+0.12%2,006,1001兆1092億+8.53%18.711.35
07/032,8732,8872,8332,850-2.84%4,255,5001兆1080億+8.99%18.691.35
07/022,9332,9602,9072,933-1.35%3,768,0001兆1403億+12.82%19.241.39
07/012,9803,0002,9132,973+6.95%7,388,7001兆1559億+15.11%19.51.41
06/282,8172,8172,7232,780+0.24%4,236,9001兆807億+8.47%18.231.32
06/272,7332,7932,7232,773+4.13%4,308,0001兆781億+8.72%18.191.31
06/262,6132,7002,6032,663+2.44%3,969,3001兆354億+4.9%17.471.26
06/252,5972,6272,5802,600+0.26%1,828,5001兆108億+2.4%17.051.23
06/242,6072,6102,5832,593-0.77%1,642,5001兆82億+2.06%17.011.23
06/212,6572,6702,6002,613-0.51%3,758,7001兆159億+2.73%17.141.24
06/202,6372,6472,5602,627-0.63%3,570,6001兆211億+3.09%17.231.24
06/192,6272,6602,6072,643+4.62%3,847,2001兆276億+3.42%17.341.25
06/182,5302,5572,5172,527+0.13%1,897,8009822億9719万-1.76%16.571.2
06/172,5172,5372,4632,523-1.3%3,376,5009810億128万-2.61%16.551.2
06/142,5102,5632,5002,5570%3,907,8009939億6035万-2.16%16.771.21
06/132,5402,5602,5102,557-0.39%2,863,5009939億6035万-2.94%16.771.21
06/122,5932,6232,5602,567-1.53%2,736,0009978億4807万-3.33%16.831.22
06/112,5672,6232,5472,607+1.82%2,315,1001兆133億-2.55%17.11.23
06/102,5672,5872,5502,560+1.59%3,828,0009952億5626万-5.11%16.791.21
06/072,4832,5302,4802,520+2.3%2,354,7009797億538万-7.49%16.531.19
06/062,5302,5472,4472,463-3.4%4,470,6009576億7497万-10.52%16.161.17
06/052,5802,5902,5432,550+3.24%3,461,7009913億6854万-8.41%16.731.21
06/042,4372,4772,4332,470+0.54%3,072,3009602億6678万-12.16%16.21.17
06/032,4372,4832,4332,457-0.41%3,485,7009550億8315万-13.59%16.111.16
05/312,4632,5002,4572,467-1.33%3,752,1009589億7087万-14.23%16.181.17
05/302,4532,5102,4432,500+0.94%4,805,7009719億2994万-14.03%16.41.18
05/292,4632,4772,4172,477-0.93%3,812,4009628億5859万-15.73%16.241.17
05/282,4802,5302,4802,500+0.81%3,371,4009719億2994万-15.71%16.41.18
05/272,4632,4932,4332,480+0.13%2,699,7009641億5450万-17.11%16.271.17
05/242,4172,5132,4032,477-0.27%7,272,6009628億5859万-17.88%16.241.17
05/232,5932,5972,4632,483-6.52%7,744,2009654億5040万-18.34%16.291.18
05/222,7002,7172,6302,657+0.25%3,630,3001兆328億-13.44%17.421.26
05/212,6402,6802,5802,650-0.87%5,880,0001兆302億-14.32%17.381.26
05/202,7302,7472,6732,673-1.23%3,882,9001兆393億-14.15%17.531.27
05/172,8472,8472,6772,707-4.69%8,932,2001兆522億-13.66%17.751.28
05/163,0033,0072,8372,840-6.17%5,927,7001兆1041億-9.93%18.631.35
05/153,0473,0472,9803,027+0.44%2,729,4001兆1766億-4.34%19.851.43
05/142,9603,0232,9373,013-1.74%3,422,4001兆1714億-4.73%19.761.43
05/133,0603,0833,0373,067-0.65%2,310,0001兆1922億-2.98%20.111.45
05/103,0473,1433,0403,087+0.65%3,282,9001兆2000億-2.1%20.251.46
05/093,0533,1073,0533,067-0.54%2,723,1001兆1922億-2.49%20.111.45
05/083,0673,1033,0433,083-2.63%3,509,4001兆1987億-1.77%20.221.46
05/073,2673,2673,1433,167-1.96%4,323,6001兆2311億+1.11%20.771.5
04/263,1803,2433,1573,230-0.51%3,410,4001兆2557億+3.56%21.191.53
04/253,2333,2703,2203,247+0.41%2,351,4001兆2622億+4.5%21.291.54
04/243,2633,2773,2173,233-0.51%3,186,0001兆2570億+4.5%21.211.53
04/233,2903,2903,2133,250+0.31%2,798,7001兆2635億+5.45%21.321.54
04/223,2673,2673,2203,240-1.42%2,725,2001兆2596億+5.61%21.251.53
04/193,3203,3273,2803,287+0.51%2,889,6001兆2777億+7.62%21.561.56
04/183,2873,3333,2633,270+0.51%4,681,2001兆2712億+7.6%21.451.55
04/173,2003,2703,1933,253+3.06%5,166,0001兆2648億+7.51%21.341.54
04/163,1433,1933,1273,157+0.21%2,909,1001兆2272億+4.59%20.71.5
04/153,1603,1933,1503,150+2.05%3,349,5001兆2246億+4.72%20.661.49
04/123,1103,1403,0833,087-0.32%4,518,0001兆2000億+2.89%20.251.46
04/113,1033,1373,0833,097-2.93%4,875,3001兆2038億+3.33%20.311.47
04/103,1733,2003,1233,190-1.64%3,627,0001兆2401億+6.51%20.921.51
04/093,1933,2503,1873,243+1.88%3,177,0001兆2609億+8.44%21.271.54
04/083,2203,2533,1703,183-0.52%3,328,8001兆2375億+6.57%20.881.51
04/053,1333,2073,1303,200+1.27%3,648,3001兆2440億+7.35%20.991.52
04/043,1433,2273,1233,160+1.83%5,361,0001兆2285億+6.43%20.731.5
04/033,0203,1303,0173,103+3.44%4,472,1001兆2064億+4.91%20.351.47
04/023,0203,0202,9903,000+1.24%3,022,2001兆1663億+1.63%19.681.42
04/012,9503,0272,9432,963+2.54%3,989,7001兆1520億+0.35%19.441.4
03/292,8832,9132,8632,890+0.46%2,736,6001兆1235億-2.1%13.321.25
03/282,8832,9072,8572,877-1.37%3,153,3001兆1183億-2.65%13.261.24
03/272,8972,9272,8972,917+0.57%2,896,8001兆1339億-1.36%13.451.26
03/262,8702,9302,8632,900+2.11%3,369,0001兆1274億-1.96%13.371.25
03/252,8472,8472,8072,840-3.62%3,153,9001兆1041億-4.05%13.091.23