株価チャート

2019/02/05～2019/07/04

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
07/04359367353363+3.42%2,644,300504億2305万+8.68%-3.1
07/03353353342351-0.28%1,492,700487億5618万+5.72%-3
07/02353361345352-1.4%1,745,600488億9508万+6.67%-3.01
07/01350368350357+3.18%2,736,900495億8962万+8.18%-3.05
06/28351356336346+5.81%4,783,700480億6164万+5.49%-2.96
06/27325328321327-0.3%718,800454億2242万-0.3%-2.79
06/26320328315328+2.18%909,300455億6133万0%-2.8
06/25329333316321-1.53%1,005,500445億8898万-2.43%-2.74
06/24323327319326-0.91%823,000452億8351万-0.91%-2.79
06/21339339324329-2.66%897,600457億23万-0.3%-2.81
06/20330339328338+2.74%924,700469億5039万+2.11%-2.89
06/19325329319329+2.17%957,500457億23万-0.9%-2.81
06/18329331318322-2.72%1,321,400447億2789万-3.3%-2.75
06/17333335326331-1.78%948,300459億7805万-1.19%-2.83
06/14332337326337+2.43%767,100468億1149万0%-2.88
06/13322334321329+1.54%1,168,100457億23万-2.95%-2.81
06/12345345324324-6.09%2,299,700450億570万-4.99%-2.77
06/11336348334345+2.99%1,447,700479億2274万+0.29%-2.95
06/10347357334335-4.29%2,465,200465億3367万-2.9%-2.86
06/07329353329350+6.06%3,472,800486億1727万+1.16%-2.99
06/06330335315330-1.49%2,873,600458億3914万-4.35%-2.82
06/05315336312335+8.77%2,801,200465億3367万-3.18%-2.86
06/04306314304308+1.32%1,805,000427億8320万-10.98%-2.63
06/03318318300304-5.59%2,845,400422億2757万-12.39%-2.6
05/31315325310322+2.88%2,208,100447億2789万-7.74%-2.75
05/30316323309313-2.49%1,844,100434億7773万-10.57%-2.67
05/29326326311321-3.31%2,190,400445億8898万-8.55%-2.74
05/28316332314332+4.4%1,800,500461億1695万-5.41%-2.84
05/27329330317318-4.79%1,911,500441億7226万-9.4%-2.72
05/24333336327334-0.6%1,530,100463億9477万-4.84%-2.85
05/23342345332336-3.17%1,472,200466億7258万-4.27%-2.87
05/22340352335347+2.97%1,961,900482億55万-0.86%-2.97
05/21342345320337-1.46%3,871,200468億1149万-3.44%-2.88
05/20364365338342-5%2,271,200475億602万-2.01%-2.92
05/17366368357360+0.28%1,683,100500億634万+3.45%-3.08
05/16363371357359-0.83%1,363,000498億6743万+3.16%-3.07
05/15366368354362-2.69%2,394,600502億8415万+4.62%-3.09
05/14363375350372+0.27%3,406,900516億7321万+8.14%-3.18
05/13382398370371-3.13%4,921,100515億3431万+8.48%-3.17
05/10384388372383-1.29%5,152,800532億118万+12.65%-3.27
05/09405412377388-0.26%8,965,300538億9572万+14.45%-3.32
05/08375402369389+2.37%8,591,400540億3462万+15.09%-3.32
05/07348422343380+9.2%17,417,300527億8447万+13.1%-3.25
04/26342354341348+0.58%2,044,800483億3946万+4.19%-2.97
04/25341356341346+0.87%3,061,500480億6164万+3.9%-2.96
04/24334346331343+2.39%2,229,500476億4492万+3.31%-2.93
04/23325340325335+1.82%1,643,100465億3367万+0.9%-2.86
04/22348360320329-4.91%4,534,800457億23万-0.9%-2.81
04/19348349339346-0.29%1,672,500480億6164万+4.53%-2.96
04/18346352332347-1.14%3,957,000482億55万+4.83%-2.97
04/17326352326351+9.01%4,204,500487億5618万+6.69%-3
04/16325332322322-0.92%1,069,700447億2789万-1.53%-2.75
04/15320328316325+1.56%1,585,000451億4461万-0.31%-2.78
04/12333334319320-3.61%1,713,500444億5008万-1.54%-2.73
04/11326334319332+1.53%2,059,900461億1695万+2.15%-2.84
04/10319329316327+2.19%2,607,200454億2242万+0.93%-2.79
04/09332340315320-3.32%2,858,500444億5008万-0.62%-2.73
04/08326336319331+2.8%2,350,000459億7805万+3.12%-2.83
04/05341347321322-5.57%3,096,900447億2789万+1.26%-2.75
04/04321341320341+6.56%2,759,500473億6711万+8.25%-2.91
04/03315321313320+2.24%1,970,800444億5008万+2.89%-2.73
04/02324330312313-1.26%2,700,500434億7773万+1.62%-2.67
04/01336340316317-4.23%3,171,400440億3336万+3.93%-2.71
03/29357359323331-7.02%5,108,200459億7805万+9.97%-2.83
03/283563623523560%2,874,100494億5071万+19.87%-3.04
03/27339364339356+5.64%5,141,100494億5071万+22.34%-3.04
03/26325341325337+3.37%2,523,200468億1149万+17.83%-2.88
03/25323328320326-2.1%1,562,000452億8351万+15.6%-2.79
03/22321337321333+2.78%2,957,400462億5586万+19.78%-2.85
03/20338339317324-3.86%3,339,800450億570万+18.25%-2.77
03/19325337320337+2.43%2,797,700468億1149万+24.81%-2.88
03/18326341325329+1.54%4,062,400457億23万+23.68%-2.81
03/153223263133240%3,196,300450億570万+23.66%-2.77
03/14332346321324+3.85%13,631,300450億570万+26.07%-2.77
03/13305320305312+2.3%5,042,200433億3882万+22.83%-2.67
03/12297321294305+5.54%8,281,000423億6648万+21.51%-2.61
03/11308313278289-5.86%5,954,700401億4397万+16.53%-2.47
03/08295310286307+1.32%4,818,900426億4429万+24.8%-2.62
03/07303319299303-0.33%4,760,100420億8866万+25.21%-2.59
03/06297308292304+4.83%5,706,500422億2757万+28.27%-2.6
03/05280307276290+1.75%7,722,500402億8288万+24.46%-2.48
03/04265294265285+8.78%6,556,600395億8835万+24.45%-2.44
03/01248263247262+4.8%2,983,500363億9350万+15.93%-2.24
02/28247258246250+1.21%2,903,800347億2662万+11.61%-2.14
02/27236250234247+4.22%2,582,700343億990万+11.26%-2.11
02/26229237225237+3.95%1,276,500329億2084万+7.73%-2.03
02/25229229225228+0.88%589,300316億7068万+4.11%-1.95
02/22221226220226+1.8%648,700313億9286万+3.67%-1.93
02/21225225221222-1.77%727,500308億2614万+1.83%-1.9
02/20230231225226-1.74%1,014,300313億8156万+4.63%-1.93
02/19234240230230-2.13%1,152,300319億3699万+7.48%-1.96
02/18228237228235+3.98%1,360,000326億3127万+10.85%-2.01
02/15227231225226-0.88%719,000313億8156万+7.62%-1.93
02/14235236226228-2.98%1,385,600316億5928万+9.62%-1.95
02/13226236224235+2.62%1,546,400326億3127万+14.08%-2.01
02/12216231216229+4.57%1,143,000317億9813万+12.25%-1.96
02/08215227212219+1.39%1,319,500304億957万+8.96%-1.87
02/07234234215216-6.9%2,661,500299億9300万+8.54%-1.85
02/062352362292320%1,174,700322億1470万+17.77%-1.98
02/05235237228232-2.52%1,632,900322億1470万+19.59%-1.98