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
202110/1, 株式分割 1→3
2019
06/032,4372,4832,4332,457-0.41%3,485,7009550億8315万-13.59%16.111.16
05/312,4632,5002,4572,467-1.33%3,752,1009589億7087万-14.23%16.181.17
05/302,4532,5102,4432,500+0.94%4,805,7009719億2994万-14.03%16.41.18
05/292,4632,4772,4172,477-0.93%3,812,4009628億5859万-15.73%16.241.17
05/282,4802,5302,4802,500+0.81%3,371,4009719億2994万-15.71%16.41.18
05/272,4632,4932,4332,480+0.13%2,699,7009641億5450万-17.11%16.271.17
05/242,4172,5132,4032,477-0.27%7,272,6009628億5859万-17.88%16.241.17
05/232,5932,5972,4632,483-6.52%7,744,2009654億5040万-18.34%16.291.18
05/222,7002,7172,6302,657+0.25%3,630,3001兆328億-13.44%17.421.26
05/212,6402,6802,5802,650-0.87%5,880,0001兆302億-14.32%17.381.26
05/202,7302,7472,6732,673-1.23%3,882,9001兆393億-14.15%17.531.27
05/172,8472,8472,6772,707-4.69%8,932,2001兆522億-13.66%17.751.28
05/163,0033,0072,8372,840-6.17%5,927,7001兆1041億-9.93%18.631.35
05/153,0473,0472,9803,027+0.44%2,729,4001兆1766億-4.34%19.851.43
05/142,9603,0232,9373,013-1.74%3,422,4001兆1714億-4.73%19.761.43
05/133,0603,0833,0373,067-0.65%2,310,0001兆1922億-2.98%20.111.45
05/103,0473,1433,0403,087+0.65%3,282,9001兆2000億-2.1%20.251.46
05/093,0533,1073,0533,067-0.54%2,723,1001兆1922億-2.49%20.111.45
05/083,0673,1033,0433,083-2.63%3,509,4001兆1987億-1.77%20.221.46
05/073,2673,2673,1433,167-1.96%4,323,6001兆2311億+1.11%20.771.5
04/263,1803,2433,1573,230-0.51%3,410,4001兆2557億+3.56%21.191.53
04/253,2333,2703,2203,247+0.41%2,351,4001兆2622億+4.5%21.291.54
04/243,2633,2773,2173,233-0.51%3,186,0001兆2570億+4.5%21.211.53
04/233,2903,2903,2133,250+0.31%2,798,7001兆2635億+5.45%21.321.54
04/223,2673,2673,2203,240-1.42%2,725,2001兆2596億+5.61%21.251.53
04/193,3203,3273,2803,287+0.51%2,889,6001兆2777億+7.62%21.561.56
04/183,2873,3333,2633,270+0.51%4,681,2001兆2712億+7.6%21.451.55
04/173,2003,2703,1933,253+3.06%5,166,0001兆2648億+7.51%21.341.54
04/163,1433,1933,1273,157+0.21%2,909,1001兆2272億+4.59%20.71.5
04/153,1603,1933,1503,150+2.05%3,349,5001兆2246億+4.72%20.661.49
04/123,1103,1403,0833,087-0.32%4,518,0001兆2000億+2.89%20.251.46
04/113,1033,1373,0833,097-2.93%4,875,3001兆2038億+3.33%20.311.47
04/103,1733,2003,1233,190-1.64%3,627,0001兆2401億+6.51%20.921.51
04/093,1933,2503,1873,243+1.88%3,177,0001兆2609億+8.44%21.271.54
04/083,2203,2533,1703,183-0.52%3,328,8001兆2375億+6.57%20.881.51
04/053,1333,2073,1303,200+1.27%3,648,3001兆2440億+7.35%20.991.52
04/043,1433,2273,1233,160+1.83%5,361,0001兆2285億+6.43%20.731.5
04/033,0203,1303,0173,103+3.44%4,472,1001兆2064億+4.91%20.351.47
04/023,0203,0202,9903,000+1.24%3,022,2001兆1663億+1.63%19.681.42
04/012,9503,0272,9432,963+2.54%3,989,7001兆1520億+0.35%19.441.4
03/292,8832,9132,8632,890+0.46%2,736,6001兆1235億-2.1%13.321.25
03/282,8832,9072,8572,877-1.37%3,153,3001兆1183億-2.65%13.261.24
03/272,8972,9272,8972,917+0.57%2,896,8001兆1339億-1.36%13.451.26
03/262,8702,9302,8632,900+2.11%3,369,0001兆1274億-1.96%13.371.25
03/252,8472,8472,8072,840-3.62%3,153,9001兆1041億-4.05%13.091.23
03/222,9572,9802,9332,947+0.91%3,141,3001兆1455億-0.48%13.581.27
03/202,8872,9202,8802,9200%2,520,9001兆1352億-1.35%13.461.26
03/192,8932,9272,8732,920+0.34%2,079,9001兆1352億-1.42%13.461.26
03/182,9332,9332,8872,910+0.81%2,089,8001兆1313億-1.76%13.421.26
03/152,8802,9202,8672,887-0.57%3,805,8001兆1222億-2.35%13.311.25
03/142,9432,9502,8872,903-1.47%3,293,1001兆1287億-1.75%13.381.25
03/133,0373,0402,9202,947-3.49%4,385,4001兆1455億-0.21%13.581.27
03/123,0033,0732,9973,053+4.57%4,409,7001兆1870億+3.54%14.081.32
03/112,9572,9632,8772,920-0.57%2,561,1001兆1352億-0.71%13.461.26
03/083,0003,0072,9102,937-2.76%4,695,6001兆1416億-0.05%13.541.27
03/073,0273,0332,9873,020-1.2%2,825,1001兆1740億+2.9%13.921.3
03/063,0503,0673,0273,057-0.76%2,214,9001兆1883億+4.68%14.091.32
03/053,0933,1103,0473,080-1.91%2,658,3001兆1974億+6.1%14.21.33
03/043,0603,1433,0473,140+3.86%3,577,8001兆2207億+8.8%14.481.36
03/012,9373,0502,9333,023+4.25%4,267,2001兆1753億+5.38%13.941.31
02/282,9132,9132,8632,900-0.23%2,610,6001兆1274億+1.68%13.371.25
02/272,9472,9532,8902,907-1.36%3,312,3001兆1300億+2.42%13.41.26
02/262,9803,0172,9432,947-2.1%3,145,8001兆1455億+4.34%13.581.27
02/252,9833,0332,9733,010+2.03%3,060,9001兆1702億+7.12%13.881.3
02/222,9302,9602,9002,950-0.45%2,273,1001兆1468億+5.73%13.61.27
02/212,9432,9872,9172,963+1.25%3,245,7001兆1520億+6.86%13.661.28
02/202,9532,9602,8932,927-0.57%2,156,7001兆1378億+6.27%13.491.26
02/192,9532,9802,9332,9430%2,330,4001兆1442億+7.38%13.571.27
02/182,9532,9672,9302,943+2.32%2,157,6001兆1442億+8.05%13.571.27
02/152,9132,9202,8572,877-1.6%2,909,1001兆1183億+6.39%13.261.24
02/142,9672,9902,9032,923-1.35%2,475,6001兆1365億+8.67%13.481.26
02/132,9402,9732,9232,963+1.37%3,972,0001兆1520億+10.82%13.661.28
02/122,7832,9332,7732,923+6.17%4,320,3001兆1365億+10.07%13.481.26
02/082,7972,8132,7302,753-3.84%3,989,4001兆704億+4.41%12.691.19
02/072,8672,9202,8402,863+0.23%2,805,9001兆1131億+8.87%13.21.24
02/062,8572,8732,8332,857+0.47%2,360,7001兆1105億+9.2%13.171.23
02/052,8772,8832,8372,843-0.47%2,302,5001兆1054億+9.4%13.111.23
02/042,8402,8832,8332,857+0.12%2,262,9001兆1105億+10.68%13.171.23
02/012,8472,9232,8402,853-0.12%4,310,4001兆1092億+11.11%13.151.23
01/312,8002,8902,7802,857+8.07%7,915,8001兆1105億+11.98%13.171.23
01/302,6832,6832,6102,643+0.63%3,633,3001兆276億+3.99%12.191.14
01/292,6172,6372,5572,627-1.5%4,206,6001兆211億+3.41%12.111.13
01/282,6972,7272,6302,667-1.48%4,007,4001兆367億+4.95%12.291.15
01/252,6272,7172,6232,707+3.97%5,226,0001兆522億+6.65%12.481.17
01/242,5332,6072,5302,603+2.63%3,111,3001兆121億+2.66%121.12
01/232,4932,5632,4902,537-0.65%2,969,7009861億8491万-0.05%11.691.1
01/222,5872,6032,5402,553-1.79%3,171,9009926億6444万+0.56%11.771.1
01/212,5532,6332,5502,600+3.31%4,332,0001兆108億+2.24%11.991.12
01/182,4932,5402,4672,5170%4,517,4009784億947万-1.23%11.61.09
01/172,5232,5472,5102,517+0.4%2,648,4009784億947万-1.62%11.61.09
01/162,5902,5932,4832,507-3.59%3,986,1009745億2175万-2.69%11.561.08
01/152,4502,6132,4502,600+4%5,126,4001兆108億+0.12%11.991.12
01/112,4702,5172,4672,500+1.9%4,621,2009719億2994万-4.51%11.531.08
01/102,4672,5002,4232,453-2.52%5,599,2009537億8725万-6.96%11.311.06
01/092,5102,5302,4432,517-0.66%4,664,7009784億947万-5.35%11.61.09
01/082,5732,5732,5032,533+1.2%5,165,4009848億8900万-5.47%11.681.09
01/072,5302,5772,4932,503+1.76%5,774,7009732億2584万-7.22%11.541.08
01/042,4732,4932,3602,460-4.4%5,740,5009563億7906万-9.39%11.341.06
2018
12/282,5002,5932,4972,573+2.12%4,927,2001兆4億-5.91%11.861.11
12/272,5702,5702,4902,520+4.13%5,894,7009797億538万-8.33%11.621.09