株価チャート

2019/01/23~2019/06/21

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
06/21279284276279+0.36%2,833,700683億2222万-10.58%-52.31
06/20285289276278-1.77%3,078,600680億7733万-10.9%-52.12
06/19288294279283+0.35%4,145,900693億175万-9%-53.06
06/18280286267282+0.36%10,220,100690億5686万-9.32%-52.87
06/17280300279281-6.02%11,308,300688億1198万-9.35%-52.69
06/14306309296299-3.86%5,730,000732億1987万-3.24%-56.06
06/13313316308311-0.64%5,366,400761億5846万+1.63%-58.31
06/12344356310313-6.85%27,157,800766億4822万+3.99%-58.69
06/11329340315336-0.3%13,274,900822億8052万+13.13%-63
06/10326349321337+3.69%22,151,900825億2540万+15.41%-63.19
06/07280328279325+16.49%22,617,000795億8681万+13.64%-60.94
06/062792892772790%4,272,700683億2222万-0.71%-52.31
06/05299300278279-4.78%7,327,600683億2222万+0.72%-52.31
06/04309309287293-3.62%9,580,900717億5057万+6.93%-54.94
06/03319327304304-4.7%7,532,300744億4428万+12.59%-57
05/31302325287319+6.33%25,135,500781億1752万+19.92%-59.81
05/30319328297300-3.54%16,854,900734億6475万+14.5%-56.25
05/29316360293311-3.72%44,750,400761億5846万+20.54%-58.31
05/28364373323323-19.85%22,853,700790億9705万+27.17%-60.56
05/27411438396403+1%29,378,800986億8765万+61.2%-75.56
05/24338412333399+19.1%54,905,800977億812万+64.88%-74.81
05/23323342315335+5.35%23,832,400820億3564万+43.16%-62.81
05/22308320303318+5.65%14,149,300778億7263万+38.86%-59.62
05/21310312294301-2.27%13,587,100737億963万+33.78%-56.44
05/20299325292308+10.39%39,064,700754億2381万+39.37%-57.75
05/17268299266279+5.28%22,034,300683億2222万+27.98%-52.31
05/16260268255265+0.38%8,607,700648億9386万+22.69%-49.69
05/15274276258264-0.75%15,019,000646億4898万+23.36%-49.5
05/14255270234266+6.4%17,697,800651億3874万+25.47%-49.87
05/13225256222250+12.61%18,659,400612億2062万+18.48%-46.87
05/10204225203222+7.77%14,470,900543億6391万+5.71%-41.62
05/09205207203206-0.48%3,880,900504億4579万-1.9%-38.62
05/08200208199207+2.48%7,149,100506億9068万-1.9%-38.81
05/07187208187202+7.45%12,960,300494億6626万-4.72%-37.87
04/26194194185188-2.08%5,452,900460億3791万-11.74%-35.25
04/25197197188192-1.54%7,478,900470億1744万-10.7%-36
04/24200201195195-2.01%4,501,100477億5209万-10.14%-36.56
04/23204205199199-2.93%6,299,200487億3162万-9.13%-37.31
04/22204206203205+0.99%2,247,700502億91万-7.24%-38.44
04/19205206202203-0.49%3,070,400497億1115万-8.97%-38.06
04/18212212202204-3.77%5,584,900499億5603万-9.33%-38.25
04/17209212207212+0.95%2,436,300519億1509万-6.61%-39.75
04/16211213209210-0.47%2,934,400514億2532万-7.89%-39.37
04/15209214207211+2.93%4,346,300516億7021万-8.26%-39.56
04/12209216204205-1.44%11,014,700502億91万-10.87%-38.44
04/11202208201208+0.48%7,448,500509億3556万-10.34%-39
04/10207209204207-0.48%4,112,600506億9068万-11.54%-38.81
04/09216217205208-4.59%11,343,800509億3556万-11.49%-39
04/08227228218218-4.39%6,477,500533億8438万-8.4%-40.87
04/05223231223228+2.7%5,572,200558億3321万-4.6%-42.75
04/042232232202220%2,478,200543億6391万-7.5%-41.62
04/03217223216222+1.37%4,044,000543億6391万-7.88%-41.62
04/02224227217219-2.23%5,168,900536億2927万-9.5%-41.06
04/01224226219224+1.36%4,257,400548億5368万-7.44%-42
03/29226227217221-2.64%7,677,900541億1903万-8.3%-0.67
03/28232234223227-3.4%6,802,400555億8833万-5.42%-0.69
03/27234238229235+0.43%5,183,100575億4739万-2.08%-0.71
03/26235241232234-0.85%5,696,400573億250万-2.09%-0.71
03/25239239233236-2.48%5,664,700577億9227万-0.84%-0.71
03/22242248237242+0.83%5,707,100592億6156万+2.11%-0.73
03/20246246239240-2.83%5,564,700587億7180万+1.27%-0.72
03/19238250236247-0.8%10,124,300604億8598万+4.22%-0.75
03/18250251244249-1.97%8,471,100609億7574万+3.32%-0.75
03/152552632522540%18,162,500622億15万+2.83%-0.77
03/14254256246254+1.2%12,456,900622億15万-1.55%-0.77
03/13244256239251+5.02%22,844,000614億6551万-6.34%-0.76
03/12246247237239-0.83%15,828,600585億2692万-14.03%-0.72
03/11230241227241+6.64%25,678,800590億1668万-16.61%-0.73
03/08236237224226-7%25,087,300553億4344万-24.67%-0.68
03/07249250240243-3.57%16,427,300595億645万-21.86%-0.73
03/06249252245252+1.61%13,276,400617億1039万-21.74%-0.76
03/05267272244248-8.82%61,565,200607億3086万-25.3%-0.75
03/04271277262272+5.02%70,832,000666億804万-20.7%-0.82
03/01248263245259+7.47%64,254,200634億2457万-26.63%-0.78
02/28257263237241-4.74%68,535,700590億1668万-33.79%-0.73
02/27237257235253+7.66%66,846,600619億5527万-32.35%-0.76
02/26219240212235+8.8%62,998,000575億4739万-38.8%-0.71
02/25209233208216+4.35%74,481,800528億9462万-45.32%-0.65
02/22209213206207-1.43%31,662,400506億9068万-49.01%-0.62
02/21212215207210+2.44%49,051,200514億2532万-49.64%-0.63
02/20221223203205-9.29%93,249,300502億91万-51.99%-0.62
02/19204228201226+12.44%73,508,500553億4344万-48.4%-0.68
02/18215219199201-10.27%62,390,600492億2138万-55.13%-0.61
02/15226233218224-0.44%52,852,900548億5368万-51.09%-0.68
02/14249259224225-11.76%153,417,000550億9856万-51.92%-0.68
02/13263277255255-23.88%46,468,000624億4504万-46.54%-0.77
02/12335335335335-19.28%711,300820億3564万-30.93%-1.01
02/08415415415415-19.42%454,8001016億2624万-15.13%-1.25
02/07515527512515+0.98%4,519,0001261億1449万+5.1%-1.55
02/06491517466510+1.19%8,451,5001248億9008万+4.72%-1.54
02/05498511494504+1.2%4,709,3001234億2078万+4.35%-1.52
02/04513521498498-3.49%3,207,7001219億5149万+3.97%-1.5
02/01510518510516+0.19%1,616,4001263億5937万+8.4%-1.56
01/31511518510515+2.59%2,180,2001261億1449万+8.65%-1.55
01/30509512495502-3.09%4,266,3001229億3102万+6.36%-1.52
01/29520521511518-0.19%2,061,8001268億4914万+10.21%-1.56
01/28522523514519-1.52%1,825,0001270億9402万+10.66%-1.57
01/25527533518527+1.74%2,881,4001290億5308万+12.85%-1.59
01/24508519507518+1.77%2,381,1001268億4914万+11.4%-1.56
01/23500511499509+0.39%2,471,3001246億4520万+9.7%-1.54