株価チャート

2019/06/12～2019/11/07

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
11/07580584579581-0.34%37,843,4007兆9409億+4.68%14.130.47
11/06586587581583+1.04%49,029,1007兆9683億+5.23%14.170.47
11/05576579570577+1.94%62,832,4007兆8863億+4.34%14.030.46
11/01562567562566-0.7%40,595,4007兆7359億+2.54%13.760.45
10/31573576564570-1.04%51,909,0007兆7906億+3.26%13.860.46
10/30573576572576-0.17%47,888,3007兆8726億+4.35%140.46
10/29572579571577+1.94%53,595,7007兆8863億+4.53%14.030.46
10/28570571566566+0.18%29,887,4007兆7359億+2.72%13.760.45
10/25564567561565+0.18%28,706,4007兆7222億+2.54%13.740.45
10/24563566561564+0.71%39,776,8007兆7086億+2.36%13.710.45
10/23558560554560+0.9%44,103,2007兆6539億+1.45%13.610.45
10/21554557551555+1.46%45,450,1007兆5856億+0.54%13.490.45
10/185495515465470%29,361,5007兆4762億-0.91%13.30.44
10/17551552547547-0.55%36,838,0007兆4762億-0.91%13.30.44
10/16552556549550+1.29%59,622,9007兆5172億-0.36%13.370.44
10/15545547542543+1.5%52,303,9007兆4215億-1.27%13.20.44
10/11537539534535+0.94%37,707,9007兆3122億-2.55%13.010.43
10/10527530522530-0.38%40,148,3007兆2439億-3.28%12.890.43
10/09528532528532-0.56%31,079,4007兆2712億-2.74%12.930.43
10/08536537534535+0.38%29,947,3007兆3122億-2.19%13.010.43
10/07538539530533-0.93%33,689,3007兆2849億-2.38%12.960.43
10/04538539535538-0.74%42,477,8007兆3532億-1.1%13.080.43
10/03541545537542-1.45%51,175,0007兆4079億-0.18%13.180.44
10/02543551543550-0.54%37,472,5007兆5172億+1.66%13.370.44
10/01551556551553+0.91%40,715,9007兆5582億+2.6%13.440.44
09/30554555545548-1.08%49,521,0007兆4899億+2.05%13.320.44
09/27558559549554-2.29%52,603,9007兆5719億+3.55%13.470.44
09/26570571566567+0.18%52,465,6007兆7496億+6.38%13.790.46
09/255615675595660%38,209,6007兆7359億+6.79%13.760.45
09/24567569565566-0.18%37,048,6007兆7359億+7.2%13.760.45
09/20566569564567+0.35%41,470,8007兆7496億+8%13.790.46
09/19574577565565-0.18%64,566,1007兆7222億+8.03%13.740.45
09/18566569563566-1.05%42,644,9007兆7359億+8.85%13.760.45
09/17567578566572+0.7%71,452,4007兆8179億+10.42%13.910.46
09/135685695615680%78,544,7007兆7632億+10.29%13.810.46
09/12571571561568-0.35%80,996,6007兆7632億+10.72%13.810.46
09/11566571562570+4.4%136,874,0007兆7906億+11.55%13.860.46
09/10535547535546+4%105,319,0007兆4626億+7.48%13.270.44
09/09521525521525+0.96%41,336,7007兆1755億+3.55%12.760.42
09/06523527520520+0.78%52,700,2007兆1072億+2.56%12.640.42
09/05511519511516+1.38%49,617,7007兆525億+1.57%12.550.41
09/04509510506509-0.39%29,722,7006兆9568億+0.2%12.380.41
09/03510513510511-0.2%22,729,8006兆9842億+0.39%12.420.41
09/02507513507512+0.39%25,038,2006兆9978億+0.39%12.450.41
08/30507511505510+1.8%46,070,4006兆9705億0%12.40.41
08/29501502499501+0.6%39,911,4006兆8475億-1.96%12.180.4
08/28496500496498+0.2%27,569,0006兆8065億-2.73%12.110.4
08/27501503496497+0.2%34,745,1006兆7928億-3.12%12.080.4
08/26493497491496-1.2%49,810,9006兆7792億-3.69%12.060.4
08/23500504500502+0.2%26,720,4006兆8612億-2.71%12.20.4
08/22502503500501-0.2%32,270,0006兆8475億-2.91%12.180.4
08/21501503500502-0.99%32,873,4006兆8612億-2.9%12.20.4
08/20507508505507+0.4%26,541,4006兆9295億-2.12%12.330.41
08/19503506503505+1.2%30,689,0006兆9022億-2.7%12.280.41
08/164974994944990%33,525,9006兆8202億-4.04%12.130.4
08/15497500492499-1.19%60,750,0006兆8202億-4.22%12.130.4
08/14507508503505+0.2%32,813,4006兆9022億-3.26%12.280.41
08/13504505501504-1.18%41,510,9006兆8885億-3.63%12.250.4
08/095135135075100%32,424,7006兆9705億-2.67%12.40.41
08/08510512508510-0.58%33,642,1006兆9705億-2.67%12.40.41
08/07514515510513+0.2%38,623,8007兆115億-2.1%12.470.41
08/06501513500512-0.58%55,079,9006兆9978億-2.48%12.450.41
08/05517518510515-1.34%51,974,0007兆389億-1.9%12.520.41
08/02528529520522-3.15%80,583,3007兆1345億-0.57%12.690.42
08/01530544529539+2.86%75,049,5007兆3669億+2.67%13.10.43
07/31525527523524-0.95%35,748,2007兆1619億0%12.740.42
07/305295335275290%29,884,6007兆2302億+1.15%12.860.42
07/29530531528529-0.19%28,397,7007兆2302億+1.34%12.860.42
07/26530531526530+0.19%27,723,0007兆2439億+1.73%12.890.43
07/255305305275290%21,485,6007兆2302億+1.73%12.860.42
07/24532534528529+0.38%36,631,7007兆2302億+1.93%12.860.42
07/23523529523527+0.38%25,858,8007兆2029億+1.74%12.810.42
07/22524527523525+0.38%26,649,6007兆1755億+1.55%12.760.42
07/19518524516523+1.36%39,443,1007兆1482億+1.36%12.720.42
07/18521522514516-1.34%50,028,7007兆525億+0.19%12.550.41
07/175235275225230%30,781,2007兆1482億+1.55%12.720.42
07/16522524520523-0.95%33,637,3007兆1482億+1.55%12.720.42
07/12529530524528+0.38%28,374,0007兆2165億+2.72%12.840.42
07/115245275235260%35,094,5007兆1892億+2.33%12.790.42
07/10528528524526-0.38%49,997,7007兆1892億+2.53%12.790.42
07/09530533526528+0.19%36,104,4007兆2165億+3.13%12.840.42
07/08530533526527+0.19%37,088,2007兆2029億+3.13%12.810.42
07/05523528522526+0.57%33,794,5007兆1892億+3.14%12.790.42
07/04521524519523+0.77%31,076,8007兆1482億+2.75%12.720.42
07/03520521516519-1.14%44,129,8007兆935億+2.17%12.620.42
07/02523527521525+0.19%35,841,0007兆1755億+3.35%12.760.42
07/01522524520524+2.34%51,047,9007兆1619億+3.35%12.740.42
06/285115135095120%37,464,9006兆9978億+1.19%12.450.41
06/27507512507512+1.39%42,507,7006兆9978億+1.19%12.450.41
06/26502506501505+0.2%28,378,7006兆9022億-0.2%12.280.41
06/255035065025040%31,727,1006兆8885億-0.4%12.250.4
06/245035065025040%32,038,6006兆8885億-0.4%12.250.4
06/21505507502504-0.59%61,017,0006兆8885億-0.4%12.250.4
06/205055095045070%30,959,9006兆9295億+0.2%12.330.41
06/19507510506507+1.2%39,723,9006兆9295億+0.2%12.330.41
06/18503506500501-0.6%38,671,6006兆8475億-0.99%12.180.4
06/17503506502504-0.2%34,809,1006兆8885億-0.4%12.250.4
06/14508508503505-0.2%42,981,8006兆9022億-0.39%12.280.41
06/13508509501506-1.36%63,204,7006兆9158億-0.39%12.30.41
06/12514515512513-0.58%35,437,6007兆115億+0.98%12.470.41