株価チャート

2019/01/09~2019/06/10

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
06/101,0301,0381,0261,034+1.87%1,404,7005505億1872万+0.19%40.022.14
06/071,0051,0169991,015+2.01%1,368,1005404億280万-2.4%39.292.1
06/061,0151,025991995-2.16%1,694,6005297億5447万-5.33%38.512.06
06/051,0091,0331,0071,017+2.94%2,442,5005414億6763万-4.24%39.372.11
06/04965990962988+3.13%1,717,2005260億2755万-7.92%38.242.05
06/03970976953958-3.04%2,107,8005100億5506万-11.71%37.081.99
05/311,0001,005985988-2.66%2,678,2005260億2755万-10.1%38.242.05
05/309811,0169791,015+1.91%1,585,7005404億280万-8.64%39.292.1
05/291,0021,005985996-2.06%2,153,2005302億8689万-11.23%38.552.06
05/289881,0239871,017+3.46%2,071,8005414億6763万-10.24%39.372.11
05/279841,001977983-0.1%1,274,7005233億6547万-14.07%38.052.04
05/24974992960984-0.51%2,251,5005238億9789万-14.73%38.092.04
05/231,0001,009986989-1.59%2,995,2005265億5997万-15.11%38.282.05
05/221,0201,0311,0041,005-0.79%2,175,4005350億7864万-14.54%38.92.08
05/211,0181,0229941,013-2.5%3,514,6005393億3797万-14.73%39.212.1
05/201,0511,0571,0291,039-0.95%1,554,1005531億8080万-13.27%40.222.15
05/171,0551,0631,0451,049+0.67%1,728,4005585億496万-13.16%40.62.17
05/161,0701,0701,0371,042-2.62%1,440,9005547億7805万-14.38%40.332.16
05/151,0631,0821,0491,070+1.81%1,837,6005696億8571万-12.72%41.422.22
05/141,0001,0689921,051+0.29%2,769,4005595億6980万-14.76%40.682.18
05/131,0381,0681,0171,048-2.15%2,049,7005579億7255万-15.62%40.572.17
05/101,1231,1291,0551,071-5.72%4,177,7005702億1813万-14.18%41.462.22
05/091,1491,1511,1211,136+0.53%1,947,5006048億2520万-9.41%43.972.36
05/081,1301,1491,1161,130-2.84%1,974,2006016億3071万-10.17%43.742.34
05/071,2241,2271,1541,163-5.91%3,499,5006192億45万-7.84%45.022.41
04/261,2701,2791,2221,236-4.04%2,905,0006580億6686万-2.06%47.842.56
04/251,2761,2951,2671,288+1.34%1,384,7006857億5252万+2.06%49.862.67
04/241,3001,3281,2701,271-1.78%2,659,0006767億144万+0.87%49.22.64
04/231,2951,3181,2811,294-0.23%1,397,0006889億4702万+2.86%50.092.68
04/221,3071,3131,2811,297-0.61%1,177,6006905億4427万+3.26%50.22.69
04/191,2761,3091,2741,305+2.35%1,683,8006948億360万+4.23%50.512.71
04/181,2781,3011,2711,275-0.86%1,618,7006788億3111万+2.16%49.352.64
04/171,2841,3081,2821,286+0.16%1,138,4006846億8769万+3.21%49.782.67
04/161,2851,3231,2761,284+0.23%2,155,5006836億2286万+3.22%49.72.66
04/151,2591,2861,2521,281+3.89%1,992,6006820億2561万+3.14%49.582.66
04/121,2671,2671,2331,233-2.3%1,477,3006564億6961万-0.64%47.732.56
04/111,2651,2731,2521,262-1.17%1,237,2006719億969万+1.45%48.852.62
04/101,2731,3051,2601,277-1.01%1,645,3006798億9594万+2.32%49.432.65
04/091,2701,2901,2671,290+1.98%1,279,8006868億1735万+3.2%49.932.67
04/081,2951,3041,2561,265-2.24%1,343,7006735億694万+0.96%48.962.62
04/051,2711,2941,2581,294+2.13%1,290,3006889億4702万+3.19%50.092.68
04/041,2851,2961,2631,267-0.86%1,264,5006745億7177万+0.96%49.042.63
04/031,2581,2891,2491,278+2.32%1,546,6006804億2836万+1.59%49.472.65
04/021,2861,2951,2441,249-0.72%1,389,9006649億8828万-1.03%48.352.59
04/011,2381,2841,2371,258+3.28%2,225,6006697億8002万-0.63%48.692.61
03/291,2191,2371,2141,218+1%1,349,8006484億8336万-4.17%10.111.9
03/281,2071,2141,1801,206-2.27%1,712,8006420億9436万-5.56%10.011.88
03/271,2371,2441,2181,234+0.49%1,173,8006570億203万-3.82%10.241.92
03/261,2001,2321,1871,228+3.98%2,001,4006538億753万-4.36%10.191.91
03/251,1911,1921,1571,181-3.67%1,970,1006287億8395万-8.31%9.81.84
03/221,2271,2551,2181,226-0.57%1,574,9006527億4270万-4.89%10.181.91
03/201,2461,2481,2251,233-0.64%926,7006564億6961万-4.42%10.231.92
03/191,2161,2431,2091,241+1.72%1,564,6006607億2894万-3.95%10.31.93
03/181,1951,2201,1941,220+1.92%1,375,9006495億4820万-5.5%10.131.9
03/151,2021,2181,1861,197-1.16%2,143,3006373億261万-7.14%9.941.86
03/141,2361,2381,2111,211-0.9%1,294,0006447億5645万-6.12%10.051.88
03/131,2591,2641,2081,222-2.47%2,217,3006506億1303万-5.27%10.141.9
03/121,2541,2791,2391,253+2.79%2,536,4006671億1794万-2.87%10.41.95
03/111,2021,2311,1741,219-3.18%4,684,3006490億1578万-5.65%10.121.9
03/081,2811,2861,2321,259-4.91%3,873,3006703億1244万-2.7%10.451.96
03/071,3361,3361,2891,324-2.14%3,123,4007049億1952万+2.64%10.992.06
03/061,3251,3531,3181,353+1.96%1,537,1007203億5960万+5.37%11.232.11
03/051,3321,3521,3131,327-1.85%1,344,3007065億1677万+3.83%11.012.06
03/041,3161,3541,3151,352+3.21%1,874,8007198億2718万+6.12%11.222.1
03/011,3161,3331,3011,310+0.61%1,647,8006974億6569万+3.07%10.872.04
02/281,3491,3491,3021,302-4.12%3,169,9006932億635万+2.76%10.812.03
02/271,3611,3701,3501,3580%1,705,2007230億2168万+7.69%11.272.11
02/261,3871,3881,3311,358-0.95%2,033,4007230億2168万+8.21%11.272.11
02/251,4001,4181,3521,371+0.07%2,935,9007299億4310万+9.59%11.382.13
02/221,3461,3971,3401,370+0.37%2,464,9007294億1068万+10.13%11.372.13
02/211,3771,3791,3221,365+0.22%3,637,2007267億4860万+10.62%11.332.12
02/201,2911,3881,2901,362+7.58%5,184,4007251億5135万+11.18%11.32.12
02/191,3201,3281,2651,266-4.45%2,836,2006740億3936万+4.03%10.511.97
02/181,2461,3531,2401,325+9.87%4,837,8007054億5193万+9.14%112.06
02/151,2381,2461,2061,206-3.37%1,693,0006420億9436万0%10.011.88
02/141,2611,2821,2411,248-2.35%1,552,2006644億5586万+3.83%10.361.94
02/131,2491,2841,2381,278+4.16%2,753,5006804億2836万+6.77%10.611.99
02/121,1801,2291,1771,227+6.33%2,283,7006532億7511万+3.02%10.181.91
02/081,2001,2101,1381,154-5.41%2,744,6006144億870万-2.53%9.581.8
02/071,2171,2561,2151,220+0.49%1,956,0006495億4820万+3.21%10.131.9
02/061,2421,2451,2091,214-0.57%1,736,7006463億5370万+2.97%10.081.89
02/051,3141,3151,2161,221-7.08%3,323,7006500億8061万+4.18%10.131.9
02/041,2931,3351,2651,314+3.3%3,389,6006995億9535万+12.98%10.912.04
02/011,1751,2801,1701,272+10.32%5,158,5006772億3386万+10.23%10.561.98
01/311,1561,1951,1321,153-2.37%3,284,2006138億7629万+0.44%9.571.79
01/301,2181,2201,1801,181-2.24%2,062,3006287億8395万+2.7%9.81.84
01/291,2251,2251,1811,208-1.23%2,046,0006431億5920万+5.04%10.031.88
01/281,2761,2921,2221,223-3.32%2,408,9006511億4545万+6.26%10.151.9
01/251,2121,2681,1881,265+5.24%2,853,9006735億694万+9.71%10.51.97
01/241,1681,2031,1431,202+2.47%1,803,7006399億6470万+4.07%9.981.87
01/231,1631,2061,1511,173-1.18%2,451,6006245億2462万+1.21%9.741.83
01/221,2801,2871,1801,187-6.54%3,759,2006319億7845万+1.89%9.851.85
01/211,2371,2851,2011,270+5.22%3,977,0006761億6902万+8.27%10.541.98
01/181,1161,2131,0981,207+9.03%4,103,1006426億2678万+2.37%10.021.88
01/171,1411,1441,1051,107-2.12%2,216,5005893億8512万-7.13%9.191.72
01/161,1591,1621,1021,131-3%3,120,3006021億6312万-6.53%9.391.76
01/151,2301,2321,1631,166-3.56%3,266,1006207億9770万-5.2%9.681.81
01/111,1341,2491,1271,209+8.43%3,556,4006436億9161万-3.43%10.031.88
01/101,1151,1271,1001,115+0.18%1,461,9005936億4446万-12.27%9.251.73
01/091,1221,1351,1121,113-0.71%1,621,2005925億7962万-14.19%9.241.73