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
07/041,8421,8831,8371,865+0.43%1,291,6004089億5990万+2.98%-1.19
07/031,8571,8611,8241,857-1.07%1,541,7004072億565万+2.65%-1.19
07/021,8581,8851,8441,877+0.43%1,554,8004115億9128万+3.87%-1.2
07/011,8561,8781,8381,869+2.92%2,696,0004098億3703万+3.66%-1.19
06/281,8251,8331,7901,816-1.14%1,917,7003982億1511万+0.89%-1.16
06/271,8251,8451,8181,837+1.89%1,445,8004028億2002万+2.06%-1.17
06/261,7781,8281,7771,803+1.18%950,1003953億6445万+0.28%-1.15
06/251,7991,8111,7761,782-1%830,7003907億5954万-1%-1.14
06/241,8001,8081,7831,800+0.95%1,065,5003947億661万-0.17%-1.15
06/211,7771,8031,7661,783-0.78%2,334,9003909億7882万-1.33%-1.14
06/201,7931,8091,7571,797-2.44%2,513,9003940億4876万-0.88%-1.15
06/191,8241,8551,8211,842+3.19%1,725,7004039億1643万+1.26%-1.18
06/181,7871,8061,7791,785-0.61%678,5003914億1738万-2.3%-1.14
06/171,7831,7981,7611,796-0.55%908,3003938億2948万-2.18%-1.15
06/141,8001,8101,7841,806-0.55%1,537,3003960億2229万-2.17%-1.15
06/131,7971,8171,7901,816+0.78%1,215,5003982億1511万-2.16%-1.16
06/121,8011,8271,7921,802-1.1%995,3003951億4517万-3.48%-1.15
06/111,8031,8321,7961,822+1.11%866,7003995億3080万-2.98%-1.16
06/101,7981,8121,7951,802+0.67%1,270,0003951億4517万-4.61%-1.15
06/071,7701,7951,7651,790+1.13%851,0003925億1379万-6.33%-1.14
06/061,8161,8161,7701,770-3.23%1,429,1003881億2816万-8.43%-1.13
06/051,8241,8391,8161,829+2.06%1,395,9004010億6577万-6.45%-1.17
06/041,7451,7931,7451,792+2.58%1,269,9003929億5235万-9.27%-1.14
06/031,7571,7731,7311,747-2.94%1,614,4003830億8469万-12.47%-1.12
05/311,8061,8201,7911,800-0.88%2,248,1003947億661万-10.89%-1.15
05/301,7801,8271,7761,816+0.89%1,737,5003982億1511万-11.02%-1.16
05/291,7631,8001,7471,800+1.18%1,831,8003947億661万-12.79%-1.15
05/281,7811,8011,7711,779-0.45%2,037,5003901億169万-14.72%-1.14
05/271,8081,8231,7841,787-1.16%1,013,3003918億5595万-15.31%-1.14
05/241,7731,8131,7541,808+0.95%1,341,8003964億6086万-15.24%-1.15
05/231,8231,8301,7731,791-3.35%2,021,3003927億3307万-16.93%-1.14
05/221,8841,9021,8521,853-0.8%1,068,2004063億2852万-15%-1.18
05/211,8561,8751,8361,868-0.8%1,930,0004096億1774万-15.21%-1.19
05/201,9341,9491,8811,883-2.59%1,638,2004129億697万-15.33%-1.2
05/171,9571,9661,9251,933-1.83%1,592,7004238億7104万-13.94%-1.23
05/162,0192,0191,9571,969-2.96%1,856,0004317億6517万-13.03%-1.26
05/152,0302,0452,0102,029+0.3%1,425,0004449億2206万-11.01%-1.3
05/141,9762,0251,9582,023-0.98%1,921,1004436億637万-11.81%-1.29
05/132,0302,0632,0262,043-0.73%1,384,6004479億9200万-11.41%-1.3
05/102,0512,0912,0302,058-0.68%2,305,2004512億8122万-11.18%-1.31
05/092,0802,0912,0532,072-1.1%1,501,5004543億5116万-10.92%-1.32
05/082,0942,1072,0522,095-0.1%1,890,7004593億9463万-10.28%-1.34
05/072,1972,2022,0722,097-10.65%4,275,1004598億3320万-10.5%-1.34
04/262,3282,3492,3112,347+0.17%1,836,5005146億5356万-0.09%-1.5
04/252,3122,3442,3082,343+1.03%1,054,9005137億7643万-0.21%-1.5
04/242,3322,3512,3162,319-0.56%1,371,8005085億1368万-1.07%-1.48
04/232,3292,3542,3222,332+0.65%1,238,5005113億6434万-0.38%-1.49
04/222,3402,3512,3082,317-1.03%1,397,5005080億7511万-0.86%-1.48
04/192,3402,3592,3362,341+0.34%1,575,8005133億3787万+0.39%-1.49
04/182,3742,3772,3302,333-1.6%1,323,1005115億8362万+0.34%-1.49
04/172,3992,4172,3662,371+0.04%1,564,1005199億1631万+2.24%-1.51
04/162,3802,3922,3612,370-0.29%1,146,4005196億9703万+2.51%-1.51
04/152,4002,4192,3742,377+1.15%1,510,9005212億3200万+3.26%-1.52
04/122,3862,3892,3432,350-1.55%1,668,9005153億1140万+2.53%-1.5
04/112,4002,4062,3822,387-0.29%1,175,8005234億2482万+4.37%-1.52
04/102,3802,3982,3662,394-1.28%1,039,3005249億5979万+4.91%-1.53
04/092,3902,4272,3872,425+1.13%952,8005317億5751万+6.59%-1.55
04/082,4312,4392,3812,398-0.83%1,427,1005258億3691万+5.73%-1.53
04/052,3722,4212,3612,418+1.55%1,101,7005302億2254万+6.94%-1.54
04/042,4092,4212,3762,381-0.42%1,772,9005221億913万+5.78%-1.52
04/032,3742,4032,3692,391+0.8%1,758,5005243億194万+6.46%-1.53
04/022,3522,3832,3472,372+2.15%1,406,1005201億3559万+5.8%-1.51
04/012,3182,3502,3162,322+0.52%2,270,7005091億7152万+3.71%-1.48
03/292,3092,3162,2962,310+1.14%1,363,2005065億4014万+3.17%21.641.31
03/282,2982,3032,2732,284-0.87%1,261,3005008億3883万+2.01%21.41.3
03/272,2932,3092,2792,304+0.48%1,120,2005052億2446万+2.86%21.591.31
03/262,2712,3022,2612,293+2.05%1,222,3005028億1236万+2.32%21.491.3
03/252,2452,2512,2272,247-2.73%1,113,6004927億2541万+0.18%21.051.27
03/222,3012,3222,2942,310+2.03%1,615,1005065億4014万+2.85%21.641.31
03/202,2392,2642,2312,264+1.03%1,103,8004964億5320万+0.67%21.211.28
03/192,2152,2502,2042,241+0.63%937,9004914億972万-0.53%211.27
03/182,2132,2302,2012,227+1.64%1,076,0004883億3978万-1.29%20.871.26
03/152,1882,2142,1822,191+0.64%1,739,0004804億4565万-2.92%20.531.24
03/142,1892,1972,1612,177-0.09%1,419,8004773億7571万-3.76%20.41.23
03/132,1912,1932,1472,179-0.37%2,096,2004778億1427万-3.84%20.421.24
03/122,1642,2282,1602,187+3.36%3,002,5004795億6853万-3.7%20.491.24
03/112,0512,1612,0512,116-1.17%2,453,6004639億9954万-6.99%19.831.2
03/082,2092,2102,1352,141-3.56%2,337,9004694億8158万-6.14%20.061.21
03/072,2212,2222,1892,220-1.29%1,646,6004868億481万-2.93%20.81.26
03/062,2412,2532,2312,249+0.4%1,241,8004931億6398万-1.62%21.071.28
03/052,2282,2412,2152,240+0.09%1,069,0004911億9044万-2.06%20.991.27
03/042,2042,2442,2042,238+1.04%1,714,4004907億5188万-2.23%20.971.27
03/012,1982,2282,1912,215+1.28%1,642,6004857億841万-3.36%20.751.26
02/282,2522,2552,1842,187-3.02%2,366,6004795億6853万-4.54%20.491.24
02/272,2742,2962,2442,255-0.84%1,540,1004944億7966万-1.53%21.131.28
02/262,3032,3292,2632,274-1.26%1,585,1004986億4601万-0.57%21.311.29
02/252,2972,3082,2482,303-0.73%2,074,0005050億517万+0.83%21.581.31
02/222,3032,3272,2852,320+0.56%1,232,7005087億3296万+1.84%21.741.32
02/212,3102,3252,2832,307-0.04%1,520,1005058億8230万+1.63%21.621.31
02/202,3442,3672,2782,308-1.54%2,046,6005061億158万+1.94%21.631.31
02/192,3492,3622,3342,344-0.09%1,161,2005139億9571万+3.81%21.961.33
02/182,3702,3772,3432,346+1.12%1,562,3005144億3428万+4.31%21.981.33
02/152,3622,3652,3102,320-2.19%1,838,5005087億3296万+3.57%21.741.32
02/142,3722,3832,3432,3720%1,946,3005201億3559万+6.27%22.231.35
02/132,3452,3832,3272,372+2.2%1,849,0005201億3559万+6.75%22.231.35
02/122,2462,3292,2462,321+3.62%2,092,4005089億5224万+4.98%21.751.32
02/082,2792,2932,2172,240-2.95%2,008,9004911億9044万+1.91%20.991.27
02/072,2782,3342,2782,308+0.7%1,805,2005061億158万+5.2%21.631.31
02/062,3052,3252,2752,292+0.09%1,551,9005025億9308万+4.85%21.481.3
02/052,3002,3132,2812,290+0.22%1,417,6005021億5452万+5.19%21.461.3