株価チャート

2019/05/23~2019/10/16

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
10/163,4933,5303,4833,503+2.24%4,087,2001兆3619億+7.86%22.981.66
10/153,4303,4433,4003,427+2.19%3,136,8001兆3321億+6.06%22.481.62
10/113,3303,3603,2933,353+1.82%2,866,2001兆3036億+4.37%21.991.59
10/103,3003,3233,2433,293+0.1%3,148,8001兆2803億+3.11%21.61.56
10/093,2973,3103,2733,290-1.2%2,040,9001兆2790億+3.62%21.581.56
10/083,3133,3403,2773,330+0.71%2,719,8001兆2946億+5.48%21.841.58
10/073,3773,3933,3073,307-0.2%3,811,2001兆2855億+5.44%21.691.57
10/043,2773,3233,2673,313+1.12%3,120,3001兆2881億+6.44%21.731.57
10/033,2303,2833,2233,277-1.01%2,510,1001兆2738億+6.11%21.491.55
10/023,2903,3273,2603,3100%3,151,8001兆2868億+7.96%21.711.57
10/013,2533,3273,2533,310+2.69%3,557,7001兆2868億+8.81%21.711.57
09/303,2233,2633,1973,223+0.31%3,229,5001兆2531億+6.7%21.141.53
09/273,2033,2273,1873,213-0.31%2,540,4001兆2492億+7%21.081.52
09/263,2633,2633,2073,223+0.31%2,620,5001兆2531億+7.91%21.141.53
09/253,1973,2173,1503,213-0.1%2,326,5001兆2492億+8.16%21.081.52
09/243,2133,2673,2103,217+0.84%2,410,2001兆2505億+8.89%21.11.52
09/203,2003,2273,1633,190+0.21%2,475,6001兆2401億+8.65%20.921.51
09/193,1803,2503,1773,183+0.95%3,250,8001兆2375億+9.09%20.881.51
09/183,1873,1873,1273,153-0.84%2,359,8001兆2259億+8.59%20.681.49
09/173,1673,2103,1573,180+0.53%2,885,4001兆2362億+10.19%20.861.51
09/133,1833,1833,1303,163-0.84%6,253,2001兆2298億+10.22%20.751.5
09/123,2333,2373,1703,190+1.7%4,474,8001兆2401億+11.69%20.921.51
09/113,1273,1803,0903,137+1.4%3,813,0001兆2194億+10.45%20.571.49
09/103,1373,1503,0833,093-0.11%2,428,5001兆2026億+9.38%20.291.47
09/093,0703,1033,0603,097+0.54%2,519,7001兆2038億+9.85%20.311.47
09/063,0673,1103,0503,080+2.78%5,168,1001兆1974億+9.53%20.21.46
09/052,8973,0132,8972,997+4.9%4,791,0001兆1650億+6.64%19.651.42
09/042,8272,8572,7972,857+0.59%1,862,4001兆1105億+1.91%18.741.35
09/032,8272,8632,8272,840+0.59%1,704,9001兆1041億+1.43%18.631.35
09/022,8032,8302,7872,823+0.12%2,062,5001兆976億+1.01%18.521.34
08/302,7602,8332,7602,820+4.06%4,111,2001兆963億+0.97%18.51.34
08/292,7172,7332,6872,7100%1,461,3001兆535億-2.97%17.771.28
08/282,7172,7372,6972,710-0.25%2,142,9001兆535億-3.18%17.771.28
08/272,7532,7602,7172,717+0.49%2,027,1001兆561億-3.08%17.821.29
08/262,6902,7132,6772,703-3.11%3,398,4001兆509億-3.59%17.731.28
08/232,7602,7902,7572,790+0.12%1,716,9001兆846億-0.5%18.31.32
08/222,8372,8402,7872,787-0.36%1,502,4001兆833億-0.44%18.281.32
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