株価チャート

2018/12/27~2019/06/03

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
06/035,1575,2715,1535,168-1.69%6,296,4006兆5698億-4.21%11.11.33
05/315,2615,3315,2425,257-1.48%5,939,1006兆6829億-2.67%11.291.35
05/305,2615,3465,2215,336+0.41%6,159,7006兆7834億-1.24%11.461.37
05/295,3705,3855,3035,314-2.64%6,810,8006兆7554億-1.67%11.421.36
05/285,4335,4905,4235,458+0.65%7,258,0006兆9385億+0.96%11.731.4
05/275,3555,4405,3165,423+1.18%4,831,1006兆8940億+0.5%11.651.39
05/245,2775,4105,2475,360-0.11%8,565,3006兆8139億-0.5%11.521.38
05/235,4785,4905,3535,366-3.73%10,611,5006兆8215億-0.22%11.531.38
05/225,6905,6905,5585,574-0.64%8,377,4007兆859億+3.84%11.981.43
05/215,7585,7735,5945,610-4.43%12,528,3007兆1316億+4.76%12.051.44
05/205,8055,8795,7415,870-0.51%13,108,3007兆4621億+10.28%12.611.51
05/175,7005,9565,6805,900+9.89%27,282,1007兆5002億+11.72%12.681.51
05/165,4305,4305,3355,369-1.9%5,883,2006兆8252億+2.64%11.531.38
05/155,2995,4735,2825,473+3.99%7,892,6006兆9574億+5.13%11.761.4
05/145,2105,2705,1965,263-2.01%6,608,1006兆6904億+1.72%11.311.35
05/135,3495,4095,3205,371-0.68%5,092,9006兆8277億+4.21%11.541.38
05/105,3955,5055,3515,408+1.46%9,821,2006兆8748億+5.52%11.621.39
05/095,2705,3535,2315,330-0.71%7,872,5006兆7756億+4.61%11.451.37
05/085,3995,4445,3285,368-0.74%10,428,7006兆8239億+5.82%11.531.38
05/075,5005,5715,3865,408+3.76%20,287,1006兆8748億+7.11%11.621.39
04/265,1515,2375,1255,212-0.86%5,976,1006兆6256億+3.89%11.21.34
04/255,2195,2675,1835,257+1.51%5,362,7006兆6828億+5.2%11.291.35
04/245,3695,3745,1685,179-2.06%10,300,9006兆5837億+3.89%11.131.33
04/235,3005,3285,2775,288-0.41%3,632,1006兆7222億+6.12%11.361.36
04/225,2905,3555,2785,310-0.39%3,337,0006兆7496億+6.69%11.411.36
04/195,3555,3785,3195,331+0.6%4,632,9006兆7763億+7.26%11.451.37
04/185,3315,3655,2805,299-1.19%5,575,0006兆7356億+6.79%11.381.36
04/175,3565,4165,3215,363+0.17%5,946,0006兆8169億+8.21%11.521.38
04/165,2905,3745,2815,354+2.57%8,684,5006兆8055億+8.21%11.51.37
04/155,2755,3355,2165,220+0.37%6,734,6006兆6352億+5.78%11.211.34
04/125,1665,2235,1205,201+1.46%7,174,3006兆6110億+5.54%11.171.33
04/115,0575,1525,0505,126+0.1%5,545,3006兆5157億+4%11.011.32
04/105,1005,1785,0635,121-2.46%12,260,6006兆5093億+3.71%111.31
04/095,1505,2505,0615,250+9.26%23,197,3006兆6733億+6.15%11.281.35
04/084,8774,8884,7674,805-0.23%6,311,0006兆1077億-2.91%10.321.23
04/054,7144,8184,7134,816+3.3%9,799,0006兆1216億-3.08%10.351.24
04/044,6954,7264,6474,662-1.33%9,072,2005兆9259億-6.57%10.011.2
04/034,6874,7344,6824,725+0.96%7,463,6006兆60億-5.86%10.151.21
04/024,8044,8044,6764,680-1.6%8,907,2005兆9488億-7.2%10.051.2
04/014,7114,7764,6964,756+2.39%7,344,2006兆454億-6.21%10.221.22
03/294,7004,7044,6374,645-0.6%6,750,4005兆9043億-8.81%6.341.55
03/284,7104,7184,6464,673-1.93%8,269,0005兆9399億-8.75%6.381.56
03/274,7804,7864,7034,765-0.08%7,537,8006兆568億-7.39%6.51.59
03/264,6524,7694,6434,769+3%12,663,1006兆619億-7.6%6.511.59
03/254,5504,6384,5074,630-1.68%12,922,7005兆8840億-10.5%6.421.57
03/224,7654,7864,6804,709-4.89%18,504,1005兆9844億-9.27%6.531.6
03/204,9004,9734,8954,951-3.38%13,554,7006兆2920億-4.84%6.861.68
03/195,1475,1585,0965,124-0.45%4,887,5006兆5118億-1.54%7.11.74
03/185,1135,1505,0855,147+0.55%5,964,0006兆5410億-0.89%7.131.74
03/155,0975,1645,0725,119-0.18%7,371,0006兆5055億-1.25%7.091.73
03/145,2005,2255,1285,128-0.74%5,176,4006兆5169億-0.75%7.111.74
03/135,1535,2125,1085,166+0.25%6,844,1006兆5652億+0.19%7.161.75
03/125,1445,1735,1205,153+2.55%7,810,9006兆5487億+0.04%7.141.75
03/115,0155,0424,9615,025-0.75%8,416,6006兆3860億-2.37%6.961.7
03/085,1405,2065,0605,063-3.17%9,633,1006兆4343億-1.99%7.021.72
03/075,2865,2985,2215,229-1.91%7,195,2006兆6453億+0.91%7.251.77
03/065,3305,3645,3095,331+0.09%6,581,3006兆7749億+2.84%7.391.81
03/055,2895,3445,2715,3260%5,958,0006兆7685億+2.72%7.381.81
03/045,3995,4095,3175,326+0.21%7,139,9006兆7685億+2.68%7.381.81
03/015,3585,3785,3085,315-0.49%6,311,4006兆7545億+2.47%7.371.8
02/285,4005,4135,3345,341-0.76%6,069,2006兆7876億+3.03%7.41.81
02/275,3485,4145,3395,382+0.96%7,939,0006兆8397億+3.8%7.461.82
02/265,3905,4375,3065,331-0.86%7,105,0006兆7749億+2.86%7.391.81
02/255,3455,3985,3365,377+1.2%7,084,6006兆8333億+3.64%7.451.82
02/225,2605,3425,2505,313-0.51%7,374,0006兆7520億+2.37%7.361.8
02/215,2605,3585,2285,340+1.25%11,638,9006兆7855億+2.85%7.41.81
02/205,1605,2775,1565,274+2.43%11,952,4006兆7017億+1.58%7.311.79
02/195,0825,1495,0735,149+1.36%7,419,3006兆5428億-0.96%7.131.74
02/185,0585,0865,0105,080+0.67%7,346,5006兆4551億-2.42%7.041.72
02/155,0015,0664,9685,046+0.16%8,126,2006兆4119億-3.2%6.991.71
02/145,0115,0394,9525,038+1.16%9,559,4006兆4018億-3.63%6.981.71
02/134,8734,9924,8734,980+2.6%12,017,2006兆3281億-4.98%6.91.69
02/124,9494,9594,8184,854-1.06%13,583,0006兆1680億-7.67%6.731.64
02/084,9195,0304,9004,906+4.1%18,692,9006兆2340億-6.91%6.81.66
02/074,7754,8224,7044,713-2.6%13,001,7005兆9888億-10.86%6.531.6
02/065,0395,0514,8284,839-3.93%19,028,1006兆1489億-8.92%6.71.64
02/055,0995,1435,0025,037-0.36%11,266,2006兆4005億-5.39%6.981.71
02/045,0995,1175,0115,055-8.07%21,628,0006兆4234億-5.02%71.71
02/015,5005,5685,4585,499+0.59%6,193,6006兆9876億+3.13%7.621.86
01/315,3995,4675,3885,467+3.52%6,314,0006兆9469億+2.59%7.571.85
01/305,3215,3305,2805,281-1.27%4,806,8006兆7106億-0.96%7.321.79
01/295,3405,3785,2815,349-0.45%4,300,9006兆7970億+0.09%7.411.81
01/285,3615,4045,3245,373+0.92%4,011,5006兆8275億+0.17%7.441.82
01/255,2835,3735,2835,324+1.24%6,737,0006兆7652億-1.1%7.381.8
01/245,2425,2835,2155,259-1.68%5,336,5006兆6826億-2.76%7.291.78
01/235,3515,3885,2905,349-0.06%3,909,6006兆7970億-1.6%7.411.81
01/225,4215,4295,3305,352-1.55%3,784,8006兆8008億-1.82%7.421.81
01/215,5095,5225,4165,436+0.13%3,491,8006兆9061億-0.53%7.531.84
01/185,3675,4355,3555,429+1.17%3,983,7006兆8972億-0.98%7.521.84
01/175,3925,4105,3405,366+0.19%3,914,6006兆8172億-2.38%7.431.82
01/165,4725,4805,3175,356-1.67%4,434,8006兆8045億-2.95%7.421.81
01/155,3925,4585,3005,447+2.39%7,343,8006兆9201億-1.73%7.551.85
01/115,2875,3425,2805,320+1.41%5,670,7006兆7587億-4.49%7.371.8
01/105,3495,3855,2235,246-3.09%6,571,1006兆6647億-6.24%7.271.78
01/095,4395,4655,3735,413+0.69%5,033,8006兆8769億-3.7%7.51.83
01/085,3955,4085,3105,376+0.11%5,764,2006兆8299億-4.68%7.451.82
01/075,4035,4825,3355,370+3.63%6,878,0006兆8223億-5.09%7.441.82
01/045,1485,1855,0255,182-2.7%9,040,0006兆5834億-8.62%7.181.76
2018
12/285,2845,3685,2525,326-1.08%5,986,1006兆7664億-6.41%7.381.8
12/275,4005,4035,2785,384+5.51%8,276,9006兆8400億-5.63%7.461.82