株価チャート

2019/01/04~2019/06/05

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
06/054,5704,6904,5604,675+3.89%990,4009064億396万-6.09%33.393.21
06/044,5454,5804,4604,500-1.85%750,0008724億7440万-10.22%32.143.09
06/034,4754,6154,4604,585+1.78%903,3008889億5448万-9.23%32.753.15
05/314,5854,6104,4904,505-2.28%1,078,9008734億4382万-11.37%32.183.09
05/304,7704,7804,5954,610-4.16%806,7008938億156万-9.89%32.933.17
05/294,9404,9404,8104,810-3.8%630,7009325億7820万-6.57%34.363.3
05/284,9855,0604,9805,000+0.1%794,2009694億1601万-3.34%35.713.43
05/275,0205,0404,9954,9950%265,6009684億4659万-3.78%35.683.43
05/245,0405,0404,9354,995-1.87%659,3009684億4659万-4.05%35.683.43
05/235,0505,1205,0305,090+1.19%454,6009868億6549万-2.55%36.363.5
05/225,1505,1605,0305,030-2.14%474,9009752億3250万-3.93%35.933.45
05/215,1405,2005,1305,140-1.15%432,2009965億5965万-2.11%36.713.53
05/205,2105,2705,2005,200-0.19%414,8001兆81億-1.14%37.143.57
05/175,2105,2505,1705,210+1.56%612,5001兆101億-1.06%37.213.58
05/165,0905,1605,0605,130+0.39%564,5009946億2082万-2.71%36.643.52
05/155,0005,1304,9905,110+2.61%506,6009907億4316万-3.29%36.53.51
05/144,9755,0104,9254,980-0.99%510,9009655億3834万-5.98%35.573.42
05/134,9405,0404,9255,030+2.24%407,0009752億3250万-5.4%35.933.45
05/104,9254,9754,8554,920+1.65%918,8009539億535万-7.74%35.143.38
05/094,9804,9854,8404,840-3.39%886,6009383億9469万-9.53%34.573.32
05/085,0605,0904,9955,010-2.15%653,3009713億5484万-6.83%35.783.44
05/075,1605,1805,0905,120-0.78%777,8009926億8199万-5.11%36.573.52
04/265,0805,1805,0405,160-2.27%1,048,1001兆4億-4.5%36.863.54
04/255,4405,4905,2805,280-4.35%722,0001兆237億-2.48%37.713.63
04/245,5905,6005,3305,520-0.18%1,033,7001兆702億+1.79%39.433.79
04/235,4905,5605,4805,530+0.91%423,7001兆721億+2.09%39.53.8
04/225,4205,4905,4105,480+1.67%252,6001兆624億+1.22%39.143.76
04/195,4005,4705,3705,390+1.32%363,1001兆450億-0.44%38.53.7
04/185,3705,3705,3005,320-1.48%402,7001兆314億-1.72%383.65
04/175,4605,4905,4005,400-0.74%436,6001兆469億-0.26%38.573.71
04/165,4405,4605,3805,440-0.18%437,4001兆547億+0.48%38.863.74
04/155,4405,4705,4105,450+1.3%473,0001兆566億+0.74%38.933.74
04/125,4905,5005,3105,380-0.74%713,5001兆430億-0.52%38.433.7
04/115,4005,4605,3905,420+0.37%353,6001兆508億+0.04%38.713.72
04/105,3605,4705,3505,400-0.18%473,4001兆469億-0.48%38.573.71
04/095,3805,4305,3205,410+0.56%327,5001兆489億-0.53%38.643.72
04/085,4305,4705,3705,380+0.56%460,9001兆430億-1.36%38.433.7
04/055,3705,4005,3305,350-0.37%372,0001兆372億-2.1%38.213.67
04/045,3605,3705,3205,370-0.56%366,8001兆411億-1.88%38.363.69
04/035,4105,4205,3105,400-0.92%744,0001兆469億-1.53%38.573.71
04/025,5805,5905,4405,450-0.37%684,6001兆566億-0.75%38.933.74
04/015,5305,5505,4705,470+0.74%598,1001兆605億-0.53%39.073.76
03/295,4005,4705,3905,430+1.31%502,4001兆527億-1.36%40.033.69
03/285,4905,5005,3505,360-2.72%679,0001兆392億-2.79%39.513.64
03/275,4905,5605,4805,510+0.36%660,2001兆682億-0.25%40.623.74
03/265,3605,5005,3605,490+3.98%865,4001兆644億-0.65%40.473.73
03/255,4005,4105,2505,280-3.12%646,0001兆237億-4.43%38.923.58
03/225,5405,5505,4205,450-0.73%714,3001兆566億-1.38%40.183.7
03/205,4005,4905,3505,490+2.23%548,9001兆644億-0.54%40.473.73
03/195,4305,4305,3305,370-1.83%622,0001兆411億-2.56%39.593.65
03/185,5105,5205,4405,470-0.18%526,3001兆605億-0.62%40.333.71
03/155,4105,5305,3705,480+2.43%863,3001兆624億-0.25%40.43.72
03/145,4305,4505,3505,3500%565,0001兆372億-2.39%39.443.63
03/135,3105,3805,2505,350-0.93%933,3001兆372億-2.35%39.443.63
03/125,3005,4405,3005,400+1.12%904,7001兆469億-1.5%39.813.67
03/115,3905,4205,3005,340-1.29%695,7001兆353億-2.66%39.373.63
03/085,5505,5805,4105,410-3.57%1,322,9001兆489億-1.67%39.883.67
03/075,6005,6605,5905,610-0.36%670,4001兆876億+1.7%41.363.81
03/065,7205,7405,6205,630-1.75%463,7001兆915億+2.01%41.513.82
03/055,7705,8205,7005,730-0.69%441,3001兆1109億+3.8%42.243.89
03/045,7705,7905,7005,770+1.76%595,9001兆1187億+4.66%42.543.92
03/015,5605,6905,5405,670+2.35%465,2001兆993億+2.9%41.83.85
02/285,6805,6805,5205,540-1.77%640,9001兆741億+0.54%40.843.76
02/275,6005,6705,5905,640+0.89%501,9001兆935億+2.14%41.583.83
02/265,6405,6905,5705,590-0.89%514,3001兆838億+1.01%41.213.8
02/255,6205,6605,5805,640+0.36%495,2001兆935億+1.73%41.583.83
02/225,6905,7205,6105,620-0.88%501,9001兆896億+1.19%41.433.82
02/215,5705,6905,5705,670+1.43%648,8001兆993億+2.02%41.83.85
02/205,5905,6805,5505,590+0.36%643,7001兆838億+0.49%41.213.8
02/195,5205,6105,5005,570+1.83%626,3001兆799億+0.05%41.063.78
02/185,4205,5205,3605,470+3.4%588,9001兆605億-1.76%40.333.71
02/155,2105,3005,2105,290-0.19%641,1001兆256億-5.16%393.59
02/145,1905,3105,1905,300+0.57%545,2001兆275億-5.46%39.073.6
02/135,1905,3005,1805,270+1.15%615,6001兆217億-6.26%38.853.58
02/125,1405,2305,0705,2100%1,044,0001兆101億-7.71%38.413.54
02/085,0905,3105,0805,210+1.17%1,119,8001兆101億-8.13%38.413.54
02/075,2505,2505,0905,150-3.01%1,044,4009984億9849万-9.63%37.973.5
02/065,4205,4305,3005,310-2.03%750,8001兆295億-7.33%39.153.61
02/055,4705,5505,3805,420-1.45%977,5001兆508億-5.61%39.963.68
02/045,7805,9405,4305,500-4.01%1,521,7001兆663億-4.28%40.553.73
02/015,8205,8805,7105,730-0.69%482,0001兆1109億-0.49%42.243.89
01/315,8105,8305,7405,770+1.58%931,5001兆1187億+0.02%42.543.92
01/305,6205,7205,6105,680+0.18%1,113,3001兆1012億-1.83%41.873.86
01/295,6005,7005,5605,670+2.16%797,6001兆993億-2.41%41.83.85
01/285,6505,6605,5405,550-2.63%618,1001兆760億-5.16%40.923.77
01/255,6505,7405,6305,700+0.53%629,6001兆1051億-3.31%42.023.87
01/245,7805,7805,6505,670-2.91%526,0001兆993億-4.42%41.83.85
01/235,8705,9005,8005,840-1.35%577,5001兆1322億-2.19%43.053.96
01/225,9005,9405,8705,920+1.2%518,8001兆1477億-1.17%43.644.02
01/215,9505,9605,8205,850-0.68%462,2001兆1342億-2.58%43.133.97
01/185,7705,9205,7505,890+3.15%606,9001兆1419億-2.31%43.424
01/175,8105,8505,6805,710-1.55%512,3001兆1070億-5.54%42.093.88
01/165,7205,8005,6505,800+1.75%476,4001兆1245億-4.45%42.763.94
01/155,5505,7305,5205,700+2.15%772,7001兆1051億-6.45%42.023.87
01/115,6905,7105,5805,580-2.45%1,188,2001兆818億-8.88%41.143.79
01/105,9706,0005,7005,720-4.83%752,6001兆1090億-7.23%42.173.88
01/095,7806,0305,7806,010+5.44%875,8001兆1652億-3.02%44.314.08
01/085,8405,8705,6105,700-2.4%886,1001兆1051億-8.24%42.023.87
01/075,9906,0505,8205,840-0.17%818,2001兆1322億-6.35%43.053.96
01/045,8105,8705,7405,850-1.02%1,042,6001兆1342億-6.39%43.133.97