株価チャート

2019/01/22~2019/06/20

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
20244/1, 株式分割 1→10
2019
06/20473478472476+0.42%8,810,0001兆6065億+0.25%18.351.31
06/19472477471474+1.59%14,551,0001兆5997億-0.17%18.271.31
06/18466470465467+0.47%14,416,0001兆5748億-1.73%17.991.29
06/17469470465465-1.53%11,063,0001兆5673億-2.19%17.91.28
06/14471473465472+0.79%12,632,0001兆5916億-0.67%18.181.3
06/13472475465468-2.11%14,545,0001兆5792億-1.24%18.041.29
06/12480480474478+0.89%15,440,0001兆6132億+0.89%18.431.32
06/11469474468474+0.57%11,929,0001兆5991億+0.21%18.261.31
06/10466473466471+1.35%12,133,0001兆5900億-0.36%18.161.3
06/07468469462465-0.17%13,142,0001兆5687億-1.48%17.921.28
06/06478478464466-2.47%19,789,0001兆5714億-1.31%17.951.28
06/05482482474478+1.57%15,137,0001兆6112億+1.4%18.41.32
06/04472474466470-0.28%11,267,0001兆5862億-0.17%18.121.3
06/03468472467472-1.01%14,480,0001兆5906億+0.32%18.171.3
05/31485485474476-0.58%18,277,0001兆6068億+1.34%18.351.31
05/30480481475479-0.7%15,062,0001兆6163億+2.15%18.461.32
05/29479483473483+1.39%19,317,0001兆6277億+3.1%18.591.33
05/28478480474476-0.06%28,639,0001兆6055億+1.69%18.341.31
05/27474478473476+0.66%12,636,0001兆6065億+1.97%18.351.31
05/24472476468473-0.88%14,951,0001兆5960億+1.52%18.231.3
05/23481483477477-0.33%14,200,0001兆6102億+2.42%18.391.32
05/22489489477479-1.93%17,932,0001兆6156億+2.77%18.451.32
05/21483488480488+1.84%21,847,0001兆6473億+5.01%18.811.35
05/20486486477480-1.34%14,620,0001兆6176億+3.12%18.481.32
05/17480487479486+2.55%23,577,0001兆6395億+4.74%18.731.34
05/16469475464474+0.49%15,600,0001兆5987億+2.13%18.261.31
05/15474475467472-1.15%19,062,0001兆5910億+1.64%18.171.3
05/14456478456477+3.54%23,431,0001兆6095億+3.05%18.381.31
05/13458461452461-0.3%15,729,0001兆5545億-0.48%17.751.27
05/10463476459462+0.74%23,367,0001兆5593億-0.17%17.811.27
05/09457466448459+0.68%24,287,0001兆5478億-0.91%17.681.26
05/08456459454456-0.76%10,619,0001兆5373億-1.58%17.561.26
05/07463464458459-0.63%14,424,0001兆5491億-0.82%17.691.27
04/26457462455462+0.98%9,914,0001兆5589億-0.19%17.81.27
04/25455461455458+0.53%7,842,0001兆5437億-1.17%17.631.26
04/24460462454455-1.04%10,232,0001兆5356億-1.68%17.541.25
04/23455463455460+1.23%12,393,0001兆5518億-0.86%17.721.27
04/22457457450454-0.44%8,008,0001兆5329億-2.07%17.511.25
04/19462464455456-1.15%7,048,0001兆5397億-1.64%17.591.26
04/18470472461462-1.26%11,673,0001兆5576億-0.71%17.791.27
04/17466469462468+1.83%17,346,0001兆5775億+0.78%18.021.29
04/16461463459459-0.84%8,236,0001兆5491億-1.03%17.691.27
04/15459465458463+0.89%11,565,0001兆5623億+0.02%17.841.28
04/12466467458459-1.08%12,084,0001兆5485億-0.86%17.691.26
04/11466466461464-0.45%9,990,0001兆5653億+0.43%17.881.28
04/10467469464466-1.19%8,747,0001兆5724億+0.89%17.961.28
04/09470473467472+0.3%11,256,0001兆5913億+2.1%18.171.3
04/08475475469470-0.84%9,814,0001兆5866億+2.02%18.121.3
04/05475476472474-0.02%8,283,0001兆6001億+3.11%18.281.31
04/04472475470474+0.66%13,033,0001兆6004億+3.36%18.281.31
04/03468472467471+1.55%18,242,0001兆5900億+2.9%18.161.3
04/02466468463464+0.13%10,163,0001兆5657億+1.55%17.881.28
04/01463467462464+0.8%12,117,0001兆5636億+1.64%17.861.28
03/29461463454460+0.88%13,105,0001兆5512億+1.05%141.09
03/28460460452456-1.04%16,155,0001兆5377億+0.18%13.881.08
03/27460463454461-0.52%17,050,0001兆5539億+1.45%14.021.1
03/26466467460463+0.63%23,561,0001兆5619億+2.21%14.091.1
03/25461462455460-1.46%15,549,0001兆5522億+2.02%14.011.09
03/22469470464467+0.54%14,613,0001兆5751億+3.76%14.211.11
03/20465467463464-0.54%10,691,0001兆5667億+3.43%14.141.1
03/19465467462467+0.5%16,537,0001兆5751億+4.45%14.211.11
03/18464465460465+0.39%13,610,0001兆5673億+4.17%14.141.1
03/15461464459463+0.98%19,473,0001兆5613億+4.23%14.091.1
03/14459465458458+0.57%13,566,0001兆5461億+3.69%13.951.09
03/13458459453456+0.15%12,732,0001兆5373億+3.33%13.871.08
03/12451458450455+1.79%18,237,0001兆5350億+3.41%13.851.08
03/11442449440447+0.54%12,030,0001兆5080億+2.05%13.611.06
03/08448451445445-1.9%17,121,0001兆4999億+1.74%13.531.06
03/07451455448453-0.42%16,855,0001兆5289億+3.94%13.81.08
03/06456457451455-0.68%14,590,0001兆5353億+4.62%13.851.08
03/05455460455458+1.08%18,174,0001兆5458億+5.82%13.951.09
03/04457458453453-0.09%11,213,0001兆5292億+5.17%13.81.08
03/01453456450454+0.13%14,343,0001兆5306億+5.51%13.811.08
02/28449458447453+1.36%30,761,0001兆5285億+5.62%13.791.08
02/27445448440447+1.2%19,872,0001兆5080億+4.68%13.611.06
02/26442443440442+0.34%9,045,0001兆4901億+3.69%13.451.05
02/25442443439440-0.72%10,624,0001兆4850億+3.33%13.41.05
02/22442444441443-0.07%9,434,0001兆4958億+4.33%13.51.05
02/21435444435444+2%21,104,0001兆4968億+4.65%13.511.06
02/20438440432435+1.33%17,037,0001兆4675億+2.84%13.241.03
02/19431432428429-0.33%10,695,0001兆4483億+1.73%13.071.02
02/18432435431431+0.49%9,675,0001兆4530億+2.3%13.111.02
02/15427429425429-0.05%8,939,0001兆4459億+1.81%13.051.02
02/14428430427429+0.07%7,140,0001兆4466億+2.1%13.051.02
02/13427430423429+0.26%13,209,0001兆4456億+2.27%13.041.02
02/12423430422427+2.15%16,950,0001兆4418億+2.25%13.011.02
02/08421423418418-1.41%14,664,0001兆4115億+0.58%12.741
02/07428429419424-0.77%13,117,0001兆4317億+2.27%12.921.01
02/06427433420428+1.11%20,070,0001兆4429億+3.31%13.021.02
02/05424426422423-0.09%8,012,0001兆4270億+2.67%12.881.01
02/04422426422423+1.07%11,000,0001兆4284億+3.02%12.891.01
02/01418422418419-0.33%10,722,0001兆4132億+2.17%12.751
01/31422423416420+1.57%16,363,0001兆4179億+2.51%12.791
01/30416418414414-0.36%13,234,0001兆3960億+1.17%12.60.98
01/29412416409415-0.57%13,716,0001兆4010億+1.29%12.640.99
01/28420422416418-0.43%11,742,0001兆4091億+1.88%12.720.99
01/25418423418420+0.14%10,367,0001兆4152億+2.32%12.771
01/24418421416419-0.69%11,071,0001兆4132億+2.17%12.751
01/23419423418422+0.21%11,268,0001兆4230億+2.63%12.841
01/22422426419421-0.64%8,243,0001兆4199億+2.66%12.811