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
06/241,0871,0921,0791,085-0.55%1,104,4008082億2960万+1.78%17.480.75
06/211,0801,0981,0781,091+0.37%3,426,3008126億9907万+2.35%17.570.76
06/201,0841,0941,0821,087+1.21%1,551,6008097億1942万+2.16%17.510.75
06/191,0711,0791,0611,074+0.85%1,949,6008000億3557万+1.23%17.30.74
06/181,0421,0721,0401,065-0.47%1,683,9007933億3136万+0.57%17.150.74
06/171,0701,0781,0651,070-0.47%1,303,8007970億5592万+1.13%17.240.74
06/141,0791,0811,0681,075-0.83%2,669,7008007億8048万+1.7%17.320.74
06/131,0831,0901,0791,084-0.09%1,685,1008074億8469万+2.75%17.460.75
06/121,0801,0991,0731,0850%2,115,9008082億2960万+2.84%17.480.75
06/111,0801,0881,0751,085+1.12%1,472,2008082億2960万+2.65%17.480.75
06/101,0841,0841,0721,073+0.47%1,305,6007992億9065万+1.42%17.280.74
06/071,0581,0721,0521,068+0.47%1,016,3007955億6609万+0.75%17.20.74
06/061,0561,0671,0541,063+0.38%1,952,8007918億4153万+0.09%17.120.74
06/051,0621,0631,0461,059+2.52%2,307,0007888億6189万-0.38%17.060.73
06/041,0471,0491,0281,033-1.24%2,216,6007694億9417万-3.1%16.640.71
06/031,0371,0511,0341,046-0.76%1,793,3007791億7803万-2.15%16.850.72
05/311,0441,0591,0441,054+0.09%2,045,9007851億3733万-1.68%16.980.73
05/301,0461,0571,0451,053-0.28%1,450,8007843億9241万-2.05%16.960.73
05/291,0421,0591,0401,0560%1,797,0007866億2715万-2.13%17.010.73
05/281,0521,0611,0481,056-0.09%3,062,4007866億2715万-2.49%17.010.73
05/271,0701,0711,0521,057-0.19%1,131,1007873億7206万-2.67%17.030.73
05/241,0601,0711,0511,059-0.56%2,481,8007888億6189万-2.75%17.060.73
05/231,0621,0681,0571,065-0.47%2,244,1007933億3136万-2.56%17.150.74
05/221,0501,0701,0481,070+2.29%2,849,8007970億5592万-2.55%17.240.74
05/211,0441,0471,0321,046-1.78%2,649,8007791億7803万-5.08%16.850.72
05/201,0521,0721,0491,065+2.4%3,057,5007933億3136万-3.88%17.150.74
05/171,0311,0411,0241,040+1.86%2,395,6007747億856万-6.56%16.750.72
05/161,0331,0331,0151,021-1.64%1,800,0007605億5523万-8.76%16.450.71
05/151,0331,0381,0241,038+0.87%2,713,1007732億1873万-7.65%16.720.72
05/141,0061,0319941,029-0.48%3,435,5007665億1452万-8.94%16.570.71
05/131,0391,0421,0241,034-1.34%2,779,6007702億3908万-8.9%16.660.72
05/101,1131,1151,0401,048-3.23%5,136,6007806億6785万-8.07%16.880.73
05/091,1071,1151,0761,083-2.7%3,382,5008067億3978万-5.41%17.440.75
05/081,1071,1161,1031,113+0.36%2,304,0008290億8714万-2.96%17.930.77
05/071,1131,1201,1021,109-1.25%3,020,3008261億749万-3.48%17.860.77
04/261,1141,1241,1051,123+0.45%2,090,0008365億3626万-2.35%18.090.78
04/251,1141,1191,1051,118+0.72%1,482,5008328億1170万-2.87%18.010.77
04/241,1191,1281,1041,110-0.98%2,219,0008268億5240万-3.73%17.880.77
04/231,1141,1301,1141,121+0.63%2,006,1008350億4643万-2.94%18.060.78
04/221,1131,1181,1061,114-0.54%1,334,8008298億3205万-3.72%17.940.77
04/191,1241,1281,1131,120-0.36%1,509,0008343億152万-3.36%18.040.78
04/181,1461,1501,1191,124-2.18%2,198,2008372億8117万-3.1%18.110.78
04/171,1441,1591,1401,149-0.86%2,305,3008559億397万-1.03%18.510.8
04/161,1411,1701,1381,159+1.4%2,411,1008633億5309万-0.26%18.670.8
04/151,1471,1511,1361,143+1.24%2,234,9008514億3450万-1.55%18.410.79
04/121,1531,1551,1121,129-3.09%5,539,8008410億573万-2.67%18.190.78
04/111,1711,1741,1591,165-0.6%1,742,1008678億2257万+0.43%18.770.81
04/101,1751,1771,1681,172-0.76%1,622,2008730億3695万+1.03%18.880.81
04/091,1781,1891,1761,181-0.25%1,656,8008797億4116万+1.9%19.020.82
04/081,1921,1951,1811,184-0.84%1,530,3008819億7590万+2.33%19.070.82
04/051,1791,1961,1721,194+0.59%1,897,5008894億2502万+3.38%19.230.83
04/041,1891,2061,1811,187+1.89%3,349,3008842億1063万+2.95%19.120.82
04/031,1821,1821,1621,165-0.17%2,174,2008678億2257万+1.22%18.770.81
04/021,1781,1781,1601,167-0.68%2,363,1008693億1239万+1.39%18.80.81
04/011,1771,1791,1691,175+1.56%1,991,5008752億7169万+2.17%18.930.81
03/291,1661,1671,1531,157+0.43%1,631,0008618億6327万+0.78%14.880.79
03/281,1471,1521,1351,152-0.35%2,179,1008581億3871万+0.44%14.820.79
03/271,1601,1681,1501,1560%2,409,0008611億1836万+0.87%14.870.79
03/261,1451,1611,1331,156+2.39%3,809,9008611億1836万+0.96%14.870.79
03/251,1381,1381,1151,129-2.5%2,303,8008410億573万-1.22%14.520.77
03/221,1741,1751,1531,158-0.77%1,879,9008626億818万+1.31%14.890.79
03/201,1631,1671,1491,167+0.34%1,899,5008693億1239万+2.28%15.010.8
03/191,1651,1681,1531,163-0.43%1,384,7008663億3274万+2.11%14.960.79
03/181,1701,1751,1641,168+0.95%1,729,8008700億5730万+2.82%15.020.8
03/151,1571,1641,1541,157+0.43%2,128,7008618億6327万+2.12%14.880.79
03/141,1561,1631,1481,1520%1,633,9008581億3871万+1.68%14.820.79
03/131,1531,1631,1471,152-0.43%1,502,3008581億3871万+1.59%14.820.79
03/121,1451,1651,1451,157+2.03%1,773,0008618億6327万+2.03%14.880.79
03/111,1301,1401,1271,134+0.98%1,165,3008447億3029万0%14.590.77
03/081,1311,1361,1171,123-1.49%2,403,0008365億3626万-0.97%14.440.77
03/071,1401,1461,1351,140-0.7%1,304,3008491億9976万+0.35%14.660.78
03/061,1411,1501,1381,1480%1,383,5008551億5906万+1.06%14.770.78
03/051,1391,1511,1351,148+0.79%1,359,3008551億5906万+1.06%14.770.78
03/041,1541,1541,1331,139-0.09%1,634,7008484億5485万+0.18%14.650.78
03/011,1351,1411,1261,140+0.88%1,751,2008491億9976万+0.26%14.660.78
02/281,1501,1511,1291,130-1.82%2,489,6008417億5064万-0.53%14.530.77
02/271,1511,1611,1491,151+0.26%1,859,3008573億9380万+1.32%14.80.79
02/261,1451,1601,1401,148+0.35%1,649,5008551億5906万+1.15%14.770.78
02/251,1451,1551,1381,144+0.53%1,392,6008521億7941万+0.88%14.710.78
02/221,1431,1431,1301,138+0.62%1,654,7008477億994万+0.53%14.640.78
02/211,1211,1381,1111,131-0.09%2,504,2008424億9556万+0.18%14.550.77
02/201,1201,1401,1201,132+1.34%1,717,1008432億4047万+0.44%14.560.77
02/191,1191,1271,1111,117+0.09%1,387,1008320億6679万-0.71%14.370.76
02/181,1251,1261,1111,116+0.36%1,300,6008313億2187万-0.71%14.350.76
02/151,1141,1201,1061,1120%1,200,3008283億4223万-0.98%14.30.76
02/141,1041,1231,1041,1120%1,454,8008283億4223万-0.8%14.30.76
02/131,1131,1171,0981,112+1.37%2,173,4008283億4223万-0.71%14.30.76
02/121,0921,1111,0821,097+0.73%2,703,2008171億6854万-1.97%14.110.75
02/081,1201,1231,0551,089-5.71%7,463,8008112億925万-2.59%14.010.74
02/071,1651,1721,1511,155-1.79%2,377,2008603億7345万+3.4%14.860.79
02/061,1661,1831,1601,176+1.47%2,367,5008760億1660万+5.57%15.130.8
02/051,1501,1611,1501,159+0.78%1,294,4008633億5309万+4.6%14.910.79
02/041,1471,1551,1411,150+0.35%2,075,0008566億4888万+4.26%14.790.79
02/011,1551,1551,1391,146-1.04%2,503,2008536億6924万+4.37%14.740.78
01/311,1651,1741,1541,158+1.14%2,483,6008626億818万+5.85%14.890.79
01/301,1601,1621,1401,145-1.55%2,995,0008529億2432万+4.85%14.730.78
01/291,1591,1681,1491,163-0.09%3,514,4008663億3274万+6.6%14.960.79
01/281,1461,1741,1461,164+2.02%4,464,4008670億7765万+6.89%14.970.8
01/251,1231,1411,1201,141+1.97%2,374,2008499億4468万+5.06%14.680.78
01/241,1211,1331,1131,119-1.06%2,883,4008335億5661万+3.13%14.390.76