株価チャート

2019/04/26~2019/09/26

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
09/261,0161,0211,0081,011+0.6%2,455,8007531億611万+2.33%16.290.7
09/259991,0089841,005-0.4%2,508,7007486億3663万+1.93%16.190.7
09/241,0191,0261,0081,009-3.54%3,647,3007516億1628万+2.54%16.250.7
09/201,0401,0491,0391,046+0.87%2,560,5007791億7803万+6.63%16.850.72
09/191,0431,0491,0361,037-0.58%2,395,3007724億7382万+6.25%16.70.72
09/181,0441,0461,0301,043-0.19%1,647,0007769億4329万+7.3%16.80.72
09/171,0391,0551,0351,045+1.16%2,382,3007784億3312万+8.07%16.830.72
09/131,0331,0351,0181,033+1.08%3,635,7007694億9417万+7.38%16.640.71
09/121,0261,0281,0161,022+0.29%2,262,7007613億14万+6.68%16.460.71
09/111,0191,0281,0121,019+1.49%3,742,1007590億6540万+6.81%16.410.71
09/109831,0089801,004+3.72%3,930,0007478億9172万+5.68%16.170.69
09/09962973956968+0.83%2,113,7007210億7489万+2.22%15.590.67
09/06957962953960+1.59%2,549,0007151億1559万+1.27%15.460.66
09/05944965938945+1.18%3,951,4007039億4191万-0.53%15.220.65
09/04950951934934-2.61%3,070,0006957億4788万-1.89%15.040.65
09/03960969956959-0.83%2,227,8007143億7068万+0.42%15.450.66
09/02977979963967-1.63%1,547,3007203億2997万+0.94%15.580.67
08/30993995981983+1.24%3,563,3007322億4857万+2.4%15.830.68
08/29971978966971+0.62%2,505,9007233億962万+0.94%15.640.67
08/289679779629650%2,899,3007188億4015万+0.1%15.540.67
08/27951967948965+2.88%3,271,8007188億4015万-0.21%15.540.67
08/26940949933938-3%3,538,3006987億2752万-3.3%15.110.65
08/23965973961967+0.42%3,231,0007203億2997万-0.62%15.580.67
08/22956965951963+1.37%3,165,9007173億5033万-1.13%15.510.67
08/21942954940950-0.21%1,944,9007076億6647万-2.76%15.30.66
08/20957962951952+0.53%3,223,9007091億5629万-2.96%15.330.66
08/19954954940947+0.53%2,122,0007054億3173万-3.86%15.250.66
08/16928948924942+1.4%3,506,5007017億717万-4.85%15.170.65
08/15910933909929+1.09%3,807,1006920億2332万-6.54%14.960.64
08/14923925917919-0.22%2,010,5006845億7419万-8.1%14.80.64
08/13913932908921-0.32%3,961,7006860億6402万-8.45%14.840.64
08/09932933920924-0.32%2,385,2006882億9876万-8.7%14.880.64
08/08921935921927+0.43%1,937,2006905億3349万-9.03%14.930.64
08/07934938921923-0.11%3,130,4006875億5384万-9.95%14.870.64
08/06915928910924-1.7%5,136,0006882億9876万-10.47%14.880.64
08/05945947925940-3.59%4,987,7007002億1735万-9.35%15.140.65
08/029871,004971975-3.47%4,023,0007262億8927万-6.52%15.710.67
08/011,0081,0359971,010+0.8%4,560,0007523億6119万-3.53%16.270.7
07/319941,0209831,002-1.18%6,026,8007464億190万-4.48%16.140.69
07/301,0271,0321,0131,014-1.27%1,947,0007553億4084万-3.7%16.330.7
07/291,0291,0301,0171,027-0.1%1,321,5007650億2470万-2.75%16.540.71
07/261,0281,0321,0221,028-0.1%1,071,8007657億6961万-2.84%16.560.71
07/251,0381,0391,0271,029-0.1%1,479,3007665億1452万-3.02%16.570.71
07/241,0301,0361,0261,030-0.48%1,430,7007672億5944万-3.01%16.590.71
07/231,0201,0361,0161,035+1.07%2,267,1007709億8400万-2.73%16.670.72
07/221,0241,0241,0081,024+0.79%3,064,6007627億8996万-3.85%16.490.71
07/191,0001,0179921,016+1.3%2,714,6007568億3067万-4.78%16.370.7
07/181,0331,0359991,003-3.37%3,327,5007471億4681万-6.26%16.160.69
07/171,0401,0431,0311,038-0.95%1,598,7007732億1873万-3.26%16.720.72
07/161,0521,0551,0421,048-1.23%1,891,1007806億6785万-2.51%16.880.73
07/121,0581,0661,0561,061+0.38%1,815,0007903億5171万-1.39%17.090.73
07/111,0531,0611,0501,057+0.48%2,056,3007873億7206万-1.77%17.030.73
07/101,0551,0581,0471,052-1.31%2,860,8007836億4750万-2.32%16.950.73
07/091,0681,0721,0621,066-0.19%2,428,9007940億7627万-1.02%17.170.74
07/081,0731,0791,0681,068-1.11%1,811,2007955億6609万-0.74%17.20.74
07/051,0891,0891,0741,080-0.55%2,213,5008045億504万+0.47%17.40.75
07/041,0831,0901,0801,086+0.46%1,267,7008089億7451万+1.12%17.490.75
07/031,0861,0891,0751,081-1.19%2,368,6008052億4995万+0.84%17.410.75
07/021,0721,1011,0691,094+1.96%4,808,1008149億3381万+2.15%17.620.76
07/011,0871,0881,0691,073-0.28%5,744,5007992億9065万+0.28%17.280.74
06/281,0711,0801,0701,076-0.19%2,956,6008015億2539万+0.65%17.330.74
06/271,0661,0781,0591,078+1.03%2,279,3008030億1522万+0.84%17.360.75
06/261,0731,0771,0631,067-2.11%2,069,6007948億2118万-0.09%17.190.74
06/251,0931,1061,0881,090+0.46%2,025,1008119億5416万+2.06%17.560.75
06/241,0871,0921,0791,085-0.55%1,104,4008082億2960万+1.78%17.480.75
06/211,0801,0981,0781,091+0.37%3,426,3008126億9907万+2.35%17.570.76
06/201,0841,0941,0821,087+1.21%1,551,6008097億1942万+2.16%17.510.75
06/191,0711,0791,0611,074+0.85%1,949,6008000億3557万+1.23%17.30.74
06/181,0421,0721,0401,065-0.47%1,683,9007933億3136万+0.57%17.150.74
06/171,0701,0781,0651,070-0.47%1,303,8007970億5592万+1.13%17.240.74
06/141,0791,0811,0681,075-0.83%2,669,7008007億8048万+1.7%17.320.74
06/131,0831,0901,0791,084-0.09%1,685,1008074億8469万+2.75%17.460.75
06/121,0801,0991,0731,0850%2,115,9008082億2960万+2.84%17.480.75
06/111,0801,0881,0751,085+1.12%1,472,2008082億2960万+2.65%17.480.75
06/101,0841,0841,0721,073+0.47%1,305,6007992億9065万+1.42%17.280.74
06/071,0581,0721,0521,068+0.47%1,016,3007955億6609万+0.75%17.20.74
06/061,0561,0671,0541,063+0.38%1,952,8007918億4153万+0.09%17.120.74
06/051,0621,0631,0461,059+2.52%2,307,0007888億6189万-0.38%17.060.73
06/041,0471,0491,0281,033-1.24%2,216,6007694億9417万-3.1%16.640.71
06/031,0371,0511,0341,046-0.76%1,793,3007791億7803万-2.15%16.850.72
05/311,0441,0591,0441,054+0.09%2,045,9007851億3733万-1.68%16.980.73
05/301,0461,0571,0451,053-0.28%1,450,8007843億9241万-2.05%16.960.73
05/291,0421,0591,0401,0560%1,797,0007866億2715万-2.13%17.010.73
05/281,0521,0611,0481,056-0.09%3,062,4007866億2715万-2.49%17.010.73
05/271,0701,0711,0521,057-0.19%1,131,1007873億7206万-2.67%17.030.73
05/241,0601,0711,0511,059-0.56%2,481,8007888億6189万-2.75%17.060.73
05/231,0621,0681,0571,065-0.47%2,244,1007933億3136万-2.56%17.150.74
05/221,0501,0701,0481,070+2.29%2,849,8007970億5592万-2.55%17.240.74
05/211,0441,0471,0321,046-1.78%2,649,8007791億7803万-5.08%16.850.72
05/201,0521,0721,0491,065+2.4%3,057,5007933億3136万-3.88%17.150.74
05/171,0311,0411,0241,040+1.86%2,395,6007747億856万-6.56%16.750.72
05/161,0331,0331,0151,021-1.64%1,800,0007605億5523万-8.76%16.450.71
05/151,0331,0381,0241,038+0.87%2,713,1007732億1873万-7.65%16.720.72
05/141,0061,0319941,029-0.48%3,435,5007665億1452万-8.94%16.570.71
05/131,0391,0421,0241,034-1.34%2,779,6007702億3908万-8.9%16.660.72
05/101,1131,1151,0401,048-3.23%5,136,6007806億6785万-8.07%16.880.73
05/091,1071,1151,0761,083-2.7%3,382,5008067億3978万-5.41%17.440.75
05/081,1071,1161,1031,113+0.36%2,304,0008290億8714万-2.96%17.930.77
05/071,1131,1201,1021,109-1.25%3,020,3008261億749万-3.48%17.860.77
04/261,1141,1241,1051,123+0.45%2,090,0008365億3626万-2.35%18.090.78