株価チャート

2019/08/05～2019/12/30

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
12/3017,77017,89017,75017,770+0.17%83,9001兆6476億-0.03%31.673.36
12/2717,67017,85017,59017,740-0.5%81,8001兆6448億-0.2%31.613.35
12/2617,74017,83017,67017,830+0.62%86,1001兆6531億+0.33%31.773.37
12/2517,62017,77017,62017,720+0.28%43,5001兆6429億-0.24%31.583.35
12/2417,65017,77017,62017,670-0.11%59,8001兆6383億-0.48%31.493.34
12/2317,65017,79017,63017,690+0.74%78,2001兆6402億-0.29%31.523.34
12/2017,70017,72017,48017,560-1.18%139,6001兆6281億-0.95%31.293.32
12/1917,73017,78017,66017,770+1.02%90,1001兆6476億+0.26%31.673.36
12/1817,70017,76017,52017,590-0.17%126,2001兆6309億-0.66%31.353.32
12/1717,47017,62017,38017,620-0.06%143,8001兆6337億-0.48%31.43.33
12/1617,84017,84017,57017,630-1.73%119,7001兆6346億-0.43%31.423.33
12/1317,86017,94017,76017,940+2.11%161,5001兆6633億+1.29%31.973.39
12/1217,77017,78017,53017,570-0.68%77,7001兆6290億-0.76%31.313.32
12/1117,88017,88017,63017,690-0.28%75,3001兆6402億-0.14%31.523.34
12/1017,92017,92017,74017,740-0.73%82,9001兆6448億+0.05%31.613.35
12/0917,96018,05017,81017,870-0.11%73,8001兆6569億+0.74%31.853.37
12/0617,82017,94017,72017,890+0.79%94,1001兆6587億+0.85%31.883.38
12/0518,00018,00017,71017,750-1.39%103,0001兆6457億+0.01%31.633.35
12/0417,76018,00017,73018,000+0.9%90,7001兆6689億+1.43%32.083.4
12/0317,75017,94017,73017,840-0.45%102,8001兆6541億+0.97%31.793.37
12/0217,86018,03017,82017,920+1.24%113,5001兆6615億+1.91%31.933.38
11/2917,99017,99017,64017,700-1.72%119,0001兆6411億+1.12%31.543.34
11/2818,13018,15017,88018,010-0.28%107,6001兆6698億+3.31%32.093.4
11/2717,78018,06017,72018,060+1.29%132,3001兆6745億+4.13%32.183.41
11/2617,92018,05017,73017,830+0.28%155,3001兆6531億+3.36%31.773.37
11/2517,70017,79017,65017,780+0.79%116,5001兆6485億+3.6%31.683.36
11/2217,46017,67017,38017,640+0.28%104,0001兆6355億+3.26%31.443.33
11/2117,39017,59017,27017,590+0.4%183,5001兆6309億+3.38%31.353.32
11/2017,49017,53017,30017,520+1.15%142,4001兆6244億+3.38%31.223.31
11/1917,48017,70017,24017,320-0.46%169,0001兆6059億+2.66%30.873.27
11/1817,29017,40017,20017,400-0.23%113,6001兆6133億+3.57%31.013.29
11/1517,22017,46017,20017,440+0.75%120,7001兆6170億+4.22%31.083.29
11/1417,56017,63017,27017,310-1.48%136,9001兆6049億+3.86%30.853.27
11/1317,60017,68017,46017,570-0.57%95,2001兆6290億+5.83%31.313.32
11/1217,63017,70017,50017,670-0.28%188,7001兆6383億+6.93%31.493.34
11/1117,78017,93017,62017,720-0.34%169,0001兆6429億+7.73%31.583.35
11/0818,06018,07017,47017,780-0.17%237,4001兆6485億+8.45%31.683.36
11/0718,23018,31017,75017,810-1.87%194,8001兆6513億+9.12%31.743.36
11/0618,12018,18017,90018,150+1.4%266,4001兆6828億+11.62%32.343.43
11/0518,17018,25017,86017,9000%285,2001兆6596億+10.62%31.93.38
11/0117,91018,11017,86017,900-1.1%211,6001兆6596億+11.09%31.93.38
10/3117,67018,23017,65018,100+2.2%357,1001兆6782億+12.74%32.263.42
10/3017,22017,82017,22017,710+10.55%632,4001兆6420億+10.8%31.563.34
10/2915,85016,02015,81016,020+1.52%157,4001兆4853億+0.66%28.553.03
10/2815,96015,96015,76015,780-0.69%86,9001兆4631億-0.92%28.122.98
10/2515,98015,99015,84015,890-0.25%107,8001兆4733億-0.33%28.323
10/2415,82015,98015,74015,930+1.14%199,2001兆4770億-0.17%28.393.01
10/2315,82015,84015,68015,750-0.06%173,9001兆4603億-1.41%28.072.97
10/2115,63015,76015,60015,760+0.9%112,7001兆4612億-1.49%28.092.98
10/1815,73015,87015,60015,620-1.08%140,6001兆4482億-2.41%27.842.95
10/1715,94015,94015,74015,790-1%159,8001兆4640億-1.37%28.142.98
10/1616,07016,14015,89015,950+0.31%185,2001兆4788億-0.37%28.423.01
10/1515,85015,99015,78015,900+1.79%167,3001兆4742億-0.56%28.333
10/1115,59015,70015,42015,620+0.58%105,2001兆4482億-2.15%27.842.95
10/1015,60015,61015,37015,530-1.46%127,0001兆4399億-2.56%27.682.93
10/0915,66015,77015,61015,760+0.13%111,5001兆4612億-0.99%28.092.98
10/0815,83015,91015,73015,740+0.25%126,0001兆4594億-0.94%28.052.97
10/0715,63015,73015,52015,700+0.32%75,1001兆4557億-1.07%27.982.97
10/0415,61015,69015,35015,650-0.76%155,8001兆4510億-1.22%27.892.96
10/0315,95015,99015,66015,770-3.55%150,3001兆4621億-0.28%28.12.98
10/0216,18016,43016,14016,350+2.44%176,8001兆5159億+3.56%29.143.09
10/0116,31016,31015,93015,960-1.97%124,8001兆4798億+1.42%28.443.01
09/3016,18016,33016,11016,280+0.49%144,1001兆5094億+3.66%29.013.07
09/2716,29016,33016,01016,200+0.25%120,6001兆5020億+3.45%28.873.06
09/2616,50016,50016,13016,160-1.64%202,1001兆4983億+3.47%28.83.05
09/2516,13016,45016,13016,430+0.55%113,4001兆5233億+5.43%29.283.1
09/2416,12016,45016,08016,340+2.13%132,1001兆5150億+5.2%29.123.09
09/2016,30016,30015,73016,000-1.84%294,1001兆4835億+3.37%28.513.02
09/1916,11016,30016,10016,300+0.68%179,5001兆5113億+5.55%29.053.08
09/1816,26016,27016,08016,190-0.31%145,5001兆5011億+5.12%28.853.06
09/1716,35016,45016,19016,240-1.1%150,8001兆5057億+5.72%28.943.07
09/1316,46016,47016,22016,420+0.8%254,0001兆5224億+7.05%29.263.1
09/1216,06016,39015,99016,290+2.13%222,4001兆5104億+6.45%29.033.08
09/1115,68016,02015,67015,950+1.4%186,9001兆4788億+4.43%28.423.01
09/1015,84015,88015,67015,730-0.19%132,7001兆4584億+3.17%28.032.97
09/0915,67015,78015,57015,760+1.74%130,5001兆4612億+3.41%28.092.98
09/0615,39015,56015,35015,490+1.57%154,7001兆4362億+1.67%27.62.93
09/0515,00015,35014,94015,250+1.94%181,7001兆4139億+0.06%27.182.88
09/0414,97015,10014,95014,960-0.47%155,0001兆3870億-1.89%26.662.83
09/0314,96015,11014,96015,0300%97,4001兆3935億-1.48%26.782.84
09/0215,30015,40015,01015,030-1.57%98,5001兆3935億-1.56%26.782.84
08/3015,21015,29015,17015,270+1.46%159,9001兆4158億-0.1%27.212.88
08/2915,01015,07014,94015,050+0.8%93,3001兆3954億-1.58%26.822.84
08/2815,01015,07014,87014,930-1.06%139,6001兆3843億-2.44%26.612.82
08/2715,15015,21015,04015,090+0.27%129,5001兆3991億-1.53%26.892.85
08/2614,84015,18014,81015,050-0.86%121,4001兆3954億-1.84%26.822.84
08/2315,16015,26015,07015,180+0.07%129,4001兆4074億-1.06%27.052.87
08/2215,16015,17015,03015,170+0.13%119,1001兆4065億-1.08%27.032.87
08/2115,18015,22015,04015,150-0.98%98,9001兆4047億-1.31%272.86
08/2015,11015,30015,10015,300+1.19%99,5001兆4186億-0.48%27.272.89
08/1915,21015,21014,99015,120+0.87%123,8001兆4019億-1.82%26.942.86
08/1615,06015,10014,94014,990-0.93%130,9001兆3898億-2.85%26.712.83
08/1515,00015,19015,00015,130-0.92%110,2001兆4028億-2.16%26.962.86
08/1415,32015,40015,07015,270+0.46%152,4001兆4158億-1.48%27.212.88
08/1315,53015,61015,19015,200-2.88%176,3001兆4093億-2.15%27.092.87
08/0915,58015,68015,53015,650+0.77%155,0001兆4510億+0.4%27.892.96
08/0815,60015,71015,50015,530-0.06%118,8001兆4399億-0.63%27.682.93
08/0715,30015,62015,17015,540+1.57%245,6001兆4408億-0.77%27.692.93
08/0615,27015,36015,18015,300-1.8%190,2001兆4186億-2.57%27.272.89
08/0515,64015,73015,20015,580-0.38%215,2001兆4445億-1.06%27.762.94