株価チャート

2019/01/11～2019/06/12

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
06/122,4512,5012,4432,453-0.93%3,686,9002兆3849億+1.53%15.051.31
06/112,4462,4842,4372,476+1.77%3,539,8002兆4072億+2.44%15.191.32
06/102,4462,4542,4242,433+0.04%4,890,8002兆3654億+0.5%14.931.3
06/072,4402,4552,4252,432+0.33%3,349,3002兆3645億-0.21%14.921.3
06/062,4602,4622,4182,424-1.5%3,950,4002兆3567億-1.22%14.871.29
06/052,4542,4732,4472,461+2.41%4,992,5002兆3927億-0.36%15.11.31
06/042,3532,4042,3522,403+1.26%7,183,7002兆3363億-3.34%14.741.28
06/032,3702,3932,3562,373-1.82%6,486,4002兆3071億-5.19%14.561.26
05/312,4172,4412,4022,417-1.39%4,755,1002兆3499億-4.16%14.831.29
05/302,4302,4512,4142,451+1.74%4,093,9002兆3829億-3.43%15.041.31
05/292,4002,4142,3722,409-0.99%4,954,9002兆3421億-5.64%14.781.28
05/282,4182,4432,4122,433+0.66%3,725,4002兆3654億-5.26%14.931.3
05/272,4012,4282,3952,417+0.42%3,180,3002兆3499億-6.43%14.831.29
05/242,3652,4102,3562,407-0.33%4,763,5002兆3402億-7.32%14.771.28
05/232,4122,4402,3992,415-1.23%4,332,2002兆3479億-7.51%14.821.29
05/222,4622,4802,4362,445+0.62%4,668,0002兆3771億-6.89%151.3
05/212,4012,4502,3952,430+1.25%5,069,5002兆3625億-7.99%14.911.29
05/202,4132,4232,3952,400+0.33%3,873,6002兆3334億-9.64%14.731.28
05/172,3852,4082,3732,392+1.27%4,755,5002兆3256億-10.55%14.681.27
05/162,3702,3732,3342,362-1.09%5,775,0002兆2964億-12.19%14.491.26
05/152,3852,3962,3252,388+0.04%6,992,3002兆3217億-11.75%14.651.27
05/142,2752,3922,2742,387+0.55%8,039,9002兆3207億-12.18%14.651.27
05/132,4092,4322,3692,374-1.94%5,860,5002兆3081億-13.01%14.571.26
05/102,4072,4822,3972,421+1.47%10,111,2002兆3538億-11.55%14.851.29
05/092,4532,4582,3852,386-4.18%9,152,7002兆3197億-12.98%14.641.27
05/082,5002,5072,4232,490-2.92%10,898,5002兆4209億-9.42%15.281.33
05/072,6522,6802,5502,565-10.06%12,910,4002兆4938億-6.83%15.741.37
04/262,8002,8822,7752,852+0.53%5,275,5002兆7728億+3.6%17.51.52
04/252,8022,8482,8022,837-0.14%6,089,2002兆7582億+3.35%17.411.51
04/242,8682,8702,8302,841-0.32%5,112,7002兆7621億+3.72%17.431.51
04/232,8502,8632,8262,850+0.32%4,338,2002兆7709億+4.24%17.491.52
04/222,8402,8472,8092,841+0.14%3,090,5002兆7621億+4.18%17.431.51
04/192,8602,8612,8262,837+0.78%3,435,0002兆7582億+4.26%17.411.51
04/182,8322,8602,8082,815-0.74%3,159,4002兆7368億+3.8%17.271.5
04/172,8062,8632,8042,836+1.94%6,086,0002兆7573億+4.84%17.41.51
04/162,7902,8052,7692,782-0.89%4,812,5002兆7048億+3.19%17.071.48
04/152,8102,8432,7942,807+1.81%7,461,7002兆7291億+4.43%17.221.5
04/122,7572,7642,7342,757-0.25%3,779,4002兆6805億+2.91%16.921.47
04/112,7772,7892,7502,764-0.97%4,110,9002兆6873億+3.33%16.961.47
04/102,7502,8002,7442,791-0.64%3,315,7002兆7135億+4.38%17.131.49
04/092,8002,8242,7822,809-0.25%4,087,5002兆7310億+5.09%17.241.5
04/082,8482,8532,7992,816-0.91%4,193,7002兆7378億+5.35%17.281.5
04/052,8232,8522,8202,842+1.28%4,719,7002兆7631億+6.48%17.441.51
04/042,7722,8132,7702,806+1.96%6,851,6002兆7281億+5.29%17.221.5
04/032,7032,7532,6972,752+1.93%5,335,2002兆6756億+3.26%16.891.47
04/022,7002,7122,6842,700+1.89%4,718,6002兆6250億+1.2%16.571.44
04/012,6482,6682,6312,650+3.07%6,479,2002兆5764億-0.9%16.261.41
03/292,5912,5962,5582,571+1.1%4,279,9002兆4996億-4.1%9.461.34
03/282,5122,5492,5052,543-0.63%4,486,0002兆4724億-5.53%9.361.32
03/272,5902,6042,5462,559-1.69%4,768,1002兆4879億-5.22%9.421.33
03/262,5972,6142,5382,603+1.88%7,368,5002兆5307億-3.84%9.581.35
03/252,5852,5922,5162,555-4.13%11,186,7002兆4841億-5.82%9.41.33
03/222,6812,6912,6392,665-1.04%6,194,2002兆5910億-1.95%9.811.39
03/202,6902,7042,6862,693-0.07%4,509,8002兆6182億-1.03%9.911.4
03/192,6762,6962,6632,695+0.04%3,010,1002兆6202億-0.96%9.921.4
03/182,6922,6962,6542,694+0.79%3,404,3002兆6192億-0.96%9.911.4
03/152,6722,6962,6562,673+1.75%6,389,0002兆5988億-1.58%9.841.39
03/142,6392,6792,6252,627+0.04%3,628,9002兆5541億-3.28%9.671.37
03/132,6292,6472,6122,6260%5,255,5002兆5531億-3.46%9.661.37
03/122,6062,6592,5972,626+2.26%7,156,0002兆5531億-3.53%9.661.37
03/112,5642,5832,5322,568-0.85%7,776,2002兆4967億-5.83%9.451.34
03/082,6212,6392,5752,590-2.52%6,782,7002兆5181億-5.16%9.531.35
03/072,6902,7112,6422,657-2.64%6,367,8002兆5832億-2.96%9.781.38
03/062,7352,7402,7172,729-1.48%4,612,2002兆6532億-0.37%10.041.42
03/052,7702,8012,7612,770-1.49%4,801,0002兆6931億+1.17%10.191.44
03/042,7642,8252,7552,812+3.15%4,851,9002兆7339億+2.59%10.351.46
03/012,7292,7552,6932,726-0.18%5,520,3002兆6503億-0.58%10.031.42
02/282,7952,8022,7302,731-2.64%5,791,0002兆6552億-0.44%10.051.42
02/272,7842,8152,7772,805-1.3%5,539,3002兆7271億+2.26%10.321.46
02/262,8602,8672,8312,842-0.32%3,878,8002兆7631億+3.72%10.461.48
02/252,8682,8852,8472,851+0.92%5,797,1002兆7718億+4.13%10.491.48
02/222,7872,8292,7692,825-0.42%5,589,4002兆7466億+3.37%10.41.47
02/212,7932,8602,7892,837+3.81%10,204,1002兆7582億+4.03%10.441.48
02/202,7472,7482,7242,733-0.18%3,928,1002兆6571億+0.51%10.061.42
02/192,7412,7592,7262,738-0.98%3,530,3002兆6620億+0.74%10.081.42
02/182,7642,7672,7432,765+3.17%4,585,3002兆6882億+1.95%10.181.44
02/152,6902,6992,6482,680-1.47%4,301,1002兆6056億-0.85%9.861.39
02/142,6862,7332,6782,720+0.33%4,604,7002兆6445億+0.82%10.011.41
02/132,7292,7322,6942,711+1.61%4,665,2002兆6357億+0.86%9.981.41
02/122,6062,6752,5962,668+2.81%5,806,1002兆5939億-0.34%9.821.39
02/082,6002,6132,5772,595-2.99%6,254,9002兆5229億-2.52%9.551.35
02/072,7022,7122,6562,675-1.62%4,435,4002兆6007億+0.83%9.841.39
02/062,7102,7452,6962,719+1.3%5,414,1002兆6435億+2.95%10.011.41
02/052,7602,7702,6782,684-2.22%4,989,2002兆6095億+2.29%9.881.4
02/042,6692,7552,6682,745+3%7,282,1002兆6688億+5.29%10.11.43
02/012,6982,7182,6412,665-3.51%9,746,2002兆5910億+2.82%9.811.39
01/312,7552,7832,7332,762+2.87%6,188,4002兆6853億+6.97%10.171.44
01/302,7462,7582,6692,685-1%6,439,6002兆6104億+4.35%9.881.4
01/292,7182,7232,6852,712-4.54%9,376,5002兆6367億+5.65%9.981.41
01/282,8702,9032,8352,841-0.07%5,250,2002兆7621億+10.93%10.461.48
01/252,7662,8462,7662,843+3.53%7,326,9002兆7641億+11.4%10.461.48
01/242,7102,7592,7022,746+0.37%2,914,2002兆6698億+7.94%10.111.43
01/232,6962,7722,6862,736+0.15%5,006,0002兆6600億+7.8%10.071.42
01/222,7652,7792,7212,732-1.55%4,035,0002兆6561億+7.98%10.051.42
01/212,7912,8062,7602,775+1.39%6,584,6002兆6980億+9.9%10.211.44
01/182,7092,7392,6912,737+2.39%4,679,5002兆6610億+8.4%10.071.42
01/172,6982,7082,6602,673+1.06%5,039,9002兆5988億+5.78%9.841.39
01/162,6762,6802,6242,645-1.82%5,846,1002兆5716億+4.26%9.731.38
01/152,5782,6952,5612,694+3.82%7,261,8002兆6192億+5.69%9.911.4
01/112,6202,6332,5852,595+2.29%8,033,6002兆5229億+1.25%9.551.35