株価チャート

2019/04/05~2019/09/03

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
09/031,5951,6211,5941,618+1.57%3,171,1002兆240億+3.59%11.80.79
09/021,5841,5991,5821,5930%2,262,7001兆9928億+1.92%11.610.78
08/301,5671,5991,5661,593+2.31%4,930,9001兆9928億+1.85%11.610.78
08/291,5621,5651,5521,557-0.19%2,985,4001兆9477億-0.51%11.350.76
08/281,5641,5681,5571,560+0.32%2,846,7001兆9515億-0.51%11.370.77
08/271,5561,5581,5471,555+0.71%5,313,7001兆9452億-1.08%11.340.76
08/261,5281,5511,5251,544-1.34%3,939,5001兆9315億-1.97%11.260.76
08/231,5571,5731,5551,565-0.25%3,082,9001兆9577億-0.89%11.410.77
08/221,5671,5711,5571,569+0.51%3,608,8001兆9627億-0.76%11.440.77
08/211,5401,5611,5391,561+0.64%2,742,2001兆9527億-1.45%11.380.77
08/201,5521,5531,5421,551-0.06%2,798,8001兆9402億-2.33%11.310.76
08/191,5461,5581,5351,552+1.31%3,176,4001兆9412億-2.51%11.310.76
08/161,5231,5341,5141,532-0.13%3,364,2001兆9162億-4.01%11.170.75
08/151,5071,5351,5041,534-0.84%4,391,0001兆9187億-4.13%11.180.75
08/141,5331,5471,5291,547+2.18%3,714,5001兆9349億-3.61%11.280.76
08/131,5251,5261,5061,514-1.82%4,872,7001兆8936億-5.9%11.030.74
08/091,5511,5511,5271,542+0.72%4,199,8001兆9287億-4.46%11.240.76
08/081,5311,5351,5231,531-0.39%3,341,8001兆9149億-5.38%11.160.75
08/071,5391,5411,5321,537-0.13%3,813,5001兆9224億-5.3%11.20.75
08/061,4861,5411,4781,539+0.85%5,991,2001兆9249億-5.52%11.220.76
08/051,5521,5521,5181,526-2.93%6,799,5001兆9087億-6.61%11.120.75
08/021,6011,6021,5691,572-2.9%7,669,3001兆9662億-4.03%11.460.77
08/011,6071,6311,6051,619-0.31%3,258,7002兆250億-1.28%11.80.79
07/311,6171,6321,6141,624-0.18%2,927,4002兆312億-0.98%11.840.8
07/301,6261,6341,6171,627+0.37%2,581,5002兆350億-0.79%11.860.8
07/291,6191,6211,6101,621+0.12%2,288,5002兆275億-1.1%11.810.8
07/261,6181,6271,6141,619-0.61%2,657,5002兆250億-1.22%11.80.79
07/251,6371,6391,6291,629-0.43%2,629,5002兆375億-0.61%11.870.8
07/241,6491,6531,6341,636-0.55%2,964,7002兆462億-0.18%11.920.8
07/231,6391,6501,6291,645+0.55%2,097,9002兆575億+0.43%11.990.81
07/221,6451,6521,6321,636-0.24%2,669,0002兆462億0%11.920.8
07/191,6191,6401,6171,640+1.49%3,943,4002兆512億+0.31%11.950.81
07/181,6401,6431,6131,616-2.53%4,839,5002兆212億-1.04%11.780.79
07/171,6611,6721,6551,6580%2,905,8002兆738億+1.47%12.080.81
07/161,6561,6621,6491,658+0.12%3,052,8002兆738億+1.59%12.080.81
07/121,6581,6591,6501,656+0.55%2,583,3002兆713億+1.6%12.070.81
07/111,6421,6531,6391,647+0.49%2,871,2002兆600億+1.1%120.81
07/101,6381,6451,6361,639-0.24%2,843,4002兆500億+0.74%11.950.8
07/091,6491,6551,6371,643+0.24%2,668,1002兆550億+1.11%11.980.81
07/081,6451,6471,6371,639-0.49%2,715,2002兆500億+0.99%11.950.8
07/051,6511,6531,6431,647-0.36%2,601,6002兆600億+1.67%120.81
07/041,6641,6671,6501,6530%2,498,4002兆675億+2.23%12.050.81
07/031,6701,6711,6481,653-1.55%3,454,1002兆675億+2.42%12.050.81
07/021,6651,6841,6551,679+1.14%4,190,0002兆1000億+4.29%12.240.82
07/011,6501,6611,6471,660+1.65%4,304,5002兆763億+3.36%12.10.81
06/281,6261,6361,6251,633+0.12%3,944,5002兆425億+1.87%11.90.8
06/271,6221,6311,6181,631+0.93%3,540,2002兆400億+1.87%11.890.8
06/261,6151,6161,6051,616+0.25%3,617,5002兆212億+1.06%11.780.79
06/251,6131,6211,6081,612-0.06%3,862,7002兆162億+0.75%11.750.79
06/241,6101,6201,6051,613+0.19%2,654,8002兆175億+0.88%11.760.79
06/211,6221,6291,6041,610-0.62%8,942,8002兆137億+0.69%11.730.79
06/201,6241,6271,6051,620-0.98%4,801,8002兆262億+1.31%11.810.8
06/191,6161,6431,6151,636+2.31%4,156,3002兆462億+2.38%11.920.8
06/181,6061,6151,5941,599-0.19%3,487,7002兆947万+0.19%11.650.78
06/171,5991,6091,5991,602-0.25%3,302,1002兆37億+0.44%11.680.79
06/141,6081,6141,5961,606+0.06%3,472,6002兆87億+0.82%11.710.79
06/131,6111,6151,5931,605-1.11%4,508,2002兆75億+0.82%11.70.79
06/121,6301,6461,6201,623+0.06%4,679,6002兆300億+2.01%11.830.8
06/111,6151,6331,6101,622+0.43%3,399,9002兆287億+2.21%11.820.8
06/101,6141,6221,6041,615+0.25%4,267,8002兆200億+1.96%11.770.79
06/071,6101,6141,6051,611+0.44%2,669,1002兆150億+1.77%11.740.79
06/061,6101,6141,6031,604-0.06%2,975,3002兆62億+1.39%11.690.79
06/051,6041,6061,5951,605+1.52%3,476,3002兆75億+1.52%11.70.79
06/041,5681,5821,5601,581+1.28%3,332,7001兆9774億0%11.520.78
06/031,5451,5611,5441,561-0.51%3,033,9001兆9524億-1.33%11.380.77
05/311,5711,5871,5631,569-0.82%3,770,2001兆9624億-0.95%11.440.77
05/301,5501,5831,5491,582+1.28%2,823,0001兆9787億-0.25%11.530.78
05/291,5671,5681,5531,562-1.01%3,471,4001兆9537億-1.51%11.380.77
05/281,5751,5821,5711,578-0.06%6,982,6001兆9737億-0.57%11.50.77
05/271,5841,5901,5751,579-0.06%1,751,3001兆9749億-0.57%11.510.78
05/241,5771,5851,5511,580-0.82%3,541,1001兆9762億-0.5%11.520.78
05/231,6051,6101,5871,593-1.73%3,938,8001兆9925億+0.31%11.610.78
05/221,6161,6251,6111,621+0.93%2,860,9002兆275億+2.14%11.810.8
05/211,6081,6181,5991,606-0.62%2,518,9002兆87億+1.26%11.710.79
05/201,6181,6241,6101,616+0.31%2,381,6002兆212億+1.89%11.780.79
05/171,5971,6171,5861,611+1.7%4,197,4002兆150億+1.64%11.740.79
05/161,5811,5861,5691,584-0.25%3,101,3001兆9812億0%11.550.78
05/151,5681,5901,5561,588+1.28%4,139,8001兆9862億+0.19%11.570.78
05/141,5451,5701,5361,568+0.06%4,383,5001兆9612億-1.01%11.430.77
05/131,5681,5791,5571,567-0.89%3,669,9001兆9599億-1.07%11.420.77
05/101,5511,5861,5481,581+0.83%6,770,5001兆9774億-0.13%11.520.78
05/091,5031,6111,4801,568+3.36%11,405,5001兆9612億-0.76%11.430.77
05/081,5261,5321,5091,517-1.62%4,500,4001兆8974億-3.99%11.060.74
05/071,5901,5921,5381,542-3.02%5,997,0001兆9287億-2.59%11.240.76
04/261,5851,5921,5741,590-0.25%3,232,1001兆9887億+0.38%11.590.78
04/251,5911,5981,5831,594+0.44%2,042,6001兆9937億+0.5%11.620.78
04/241,6201,6241,5841,587-1.49%3,374,0001兆9850億+0.06%11.570.78
04/231,6061,6141,6011,611+0.25%3,121,9002兆150億+1.58%11.740.79
04/221,6001,6091,5961,607+0.19%1,669,9002兆100億+1.32%11.710.79
04/191,6151,6181,6021,604+0.06%2,580,9002兆62億+1.2%11.690.79
04/181,6011,6141,5991,603+0.44%3,998,5002兆50億+1.2%11.680.79
04/171,5951,6091,5891,596+0.5%3,706,2001兆9962億+0.88%11.630.78
04/161,5951,5981,5851,588-0.75%3,624,3001兆9862億+0.38%11.570.78
04/151,5961,6071,5931,600+1.52%2,991,9002兆12億+1.2%11.660.79
04/121,5801,5841,5681,576+0.13%2,694,4001兆9712億-0.19%11.490.77
04/111,5711,5811,5671,574-0.32%3,442,0001兆9687億-0.32%11.470.77
04/101,5771,5851,5711,579-1.44%2,290,5001兆9749億-0.06%11.510.78
04/091,5901,6031,5881,602+0.38%3,007,3002兆37億+1.39%11.680.79
04/081,6081,6111,5931,596-0.37%2,392,5001兆9962億+1.01%11.630.78
04/051,5851,6041,5841,602+0.95%3,392,4002兆37億+1.39%11.680.79