株価チャート

2019/01/24~2019/06/24

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
06/24761769757767+0.13%6,540,9003兆2372億+1.05%-0.74
06/21767773763766+0.52%13,776,0003兆2330億+0.92%-0.74
06/20770773761762-0.13%7,856,4003兆2161億+0.26%-0.73
06/19758768755763+1.33%9,618,3003兆2204億+0.26%-0.74
06/18759764750753-0.66%9,437,9003兆1781億-1.18%-0.73
06/17761771758758+0.26%8,726,6003兆1993億-0.92%-0.73
06/14754761753756-0.13%10,420,9003兆1908億-1.82%-0.73
06/13760772750757-1.17%11,493,6003兆1950億-2.2%-0.73
06/12770771761766-0.52%10,135,5003兆2330億-1.54%-0.74
06/11769773765770+0.39%8,475,9003兆2499億-1.53%-0.74
06/10772777764767+0.79%9,594,1003兆2372億-2.42%-0.74
06/07756765750761+1.47%12,345,1003兆2119億-3.91%-0.73
06/06736756734750-1.7%22,326,9003兆1655億-5.9%-0.72
06/05770772761763+0.53%12,913,9003兆2204億-4.98%-0.74
06/04742760741759+1.88%14,795,7003兆2035億-6.3%-0.73
06/03723746722745+1.36%14,207,3003兆1444億-8.81%-0.72
05/31749755734735-5.28%29,185,0003兆1022億-10.91%-0.71
05/30770777766776-0.39%14,472,0003兆2752億-6.95%-0.75
05/29757785752779+1.83%23,301,7003兆2879億-7.48%-0.75
05/28778778759765+2.27%33,194,6003兆2288億-9.79%-0.74
05/27741751738748+0.94%14,284,9003兆1570億-12.51%-0.72
05/24731744728741-0.94%14,238,6003兆1275億-14.04%-0.71
05/23752757744748-1.06%15,810,7003兆1570億-13.92%-0.72
05/22769771755756-1.95%16,637,3003兆1908億-13.8%-0.73
05/21773773761771+0.13%12,966,9003兆2541億-12.78%-0.74
05/20777782764770-1.28%15,617,6003兆2499億-13.48%-0.74
05/17790791778780-0.89%16,924,1003兆2921億-13.04%-0.75
05/16785800779787+0.13%24,078,1003兆3217億-12.94%-0.76
05/15795796773786-6.43%37,086,8003兆3174億-13.63%-0.76
05/14844863825840-3%25,591,5003兆5454億-8.3%-0.81
05/13854869849866+0.81%13,601,2003兆6551億-5.77%-0.83
05/10864868855859+0.12%13,390,6003兆6255億-6.73%-0.83
05/09868868858858-1.83%15,428,1003兆6213億-7.04%-0.83
05/08876878868874-0.46%17,660,5003兆6889億-5.62%-0.84
05/07890891875878-1.68%22,575,2003兆7057億-5.49%-0.85
04/26889895876893+0.45%16,644,9003兆7690億-4.18%-0.86
04/25899900877889-1.77%26,085,5003兆7522億-4.82%-0.86
04/24917926904905-4.03%31,788,1003兆8197億-3.42%-0.87
04/23943947939943-0.21%10,342,8003兆9801億+0.43%-0.91
04/22937947937945+0.64%6,625,3003兆9885億+0.64%-0.91
04/19958958931939-2.29%18,629,7003兆9632億0%-0.9
04/18958966957961+0.31%14,172,3004兆561億+2.45%-0.93
04/17938958938958+2.46%18,739,8004兆434億+2.24%-0.92
04/16930938929935-0.11%7,889,5003兆9463億-0.11%-0.9
04/15935941933936+0.75%8,623,4003兆9505億0%-0.9
04/12932934927929-0.21%6,829,9003兆9210億-0.64%-0.9
04/11924932922931+0.54%8,161,6003兆9294億-0.32%-0.9
04/10931931923926-1.28%9,593,5003兆9083億-0.86%-0.89
04/09933941933938+0.21%7,831,0003兆9590億+0.32%-0.9
04/08943943933936-0.85%7,833,6003兆9505億0%-0.9
04/059399469389440%9,042,9003兆9843億+0.75%-0.91
04/04938947938944+0.64%9,606,0003兆9843億+0.64%-0.91
04/03936943932938+0.54%11,291,6003兆9590億-0.11%-0.9
04/02928937926933+0.86%13,533,3003兆9379億-0.74%-0.9
04/01916929916925+1.87%13,493,9003兆9041億-1.6%-0.89
03/29915917907908-0.22%10,296,7003兆8324億-3.51%11.140.67
03/28917922908910-1.62%15,528,6003兆8408億-3.5%11.170.67
03/27925929912925-3.55%25,109,6003兆9041億-2.01%11.350.68
03/26949959945959+1.48%24,346,4004兆476億+1.48%11.770.71
03/25951951941945-1.25%16,016,5003兆9885億0%11.60.7
03/22959959951957+0.63%14,040,9004兆392億+1.38%11.740.71
03/20954957951951-0.11%11,519,6004兆139億+0.74%11.670.7
03/19955959949952+0.21%12,402,2004兆181億+0.95%11.680.7
03/18946951946950+1.17%10,076,7004兆96億+0.85%11.660.7
03/15939943937939+0.86%13,284,7003兆9632億-0.21%11.520.69
03/14940943930931+0.22%11,705,7003兆9294億-1.06%11.420.69
03/13929934924929-0.21%10,773,5003兆9210億-1.28%11.40.69
03/12923934922931+0.98%9,749,3003兆9294億-1.06%11.420.69
03/11912927909922+1.1%10,919,1003兆8914億-2.02%11.310.68
03/08918922911912-0.76%14,095,2003兆8492億-3.08%11.190.67
03/07931932917919-2.03%14,263,3003兆8788億-2.34%11.280.68
03/06941946936938-0.21%10,635,3003兆9590億-0.32%11.510.69
03/05957957940940-2.39%19,670,3003兆9674億0%11.540.69
03/049699699609630%10,413,2004兆645億+2.45%11.820.71
03/01962966955963+0.1%10,276,9004兆645億+2.67%11.820.71
02/28966966958962-0.41%10,555,3004兆603億+2.78%11.810.71
02/27959970959966+0.84%10,666,1004兆772億+3.43%11.850.71
02/26955958954958+0.52%8,854,6004兆434億+2.79%11.760.71
02/25955957952953+0.53%8,661,9004兆223億+2.47%11.690.7
02/22945949942948-0.11%7,020,5004兆12億+2.05%11.630.7
02/21947955944949+0.11%11,773,3004兆54億+2.37%11.650.7
02/20948956945948+0.32%11,804,3004兆12億+2.49%11.630.7
02/19950950943945-0.32%8,777,0003兆9885億+2.27%11.60.7
02/18948952944948+1.39%9,278,8004兆12億+2.82%11.630.7
02/15941941931935-0.95%11,090,0003兆9463億+1.63%11.470.69
02/14925948925944+0.64%14,541,4003兆9843億+2.72%11.580.7
02/13922938920938+0.75%14,507,3003兆9590億+2.29%11.510.69
02/12915938915931+1.86%10,558,1003兆9294億+1.75%11.420.69
02/08921924913914-1.51%9,804,1003兆8577億+0.22%11.220.68
02/07929930919928-0.22%7,534,0003兆9168億+1.87%11.390.69
02/06938938929930-0.11%8,801,7003兆9252億+2.31%11.410.69
02/05938938929931-0.21%7,168,2003兆9294億+2.76%11.420.69
02/04929934926933+0.86%8,477,9003兆9379億+3.32%11.450.69
02/01925928921925-0.22%6,461,7003兆9041億+2.66%11.350.68
01/31924930918927+1.42%9,306,2003兆9126億+3%11.380.68
01/30921926912914-0.54%10,123,1003兆8577億+1.67%11.220.68
01/29913919911919-0.11%7,888,9003兆8788億+2.11%11.280.68
01/28933937903920-0.86%16,398,1003兆8830億+2.22%11.290.68
01/25910931910928+2.43%13,817,2003兆9168億+3%11.390.69
01/24903911900906-0.44%11,504,8003兆8239億+0.55%11.120.67