株価チャート

2019/09/02～2020/01/31

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
2020
01/312,3362,3742,3322,361+1.5%2,956,0001兆6307億-1.01%11.421.27
01/302,3662,3792,3212,326-3.41%4,148,0001兆6065億-2.47%11.251.26
01/292,4382,4382,4022,408-1.35%5,875,5001兆6631億+0.88%11.651.3
01/282,4212,4452,4202,441+0.41%2,793,1001兆6859億+2.31%11.811.32
01/272,4182,4452,4052,431-0.82%2,188,0001兆6790億+1.97%11.761.31
01/242,4732,4742,4482,451-0.16%2,511,2001兆6928億+2.9%11.861.32
01/232,4742,4752,4452,455-0.53%2,672,9001兆6956億+3.24%11.881.33
01/222,4272,4702,4212,468+1.61%2,720,7001兆7046億+3.92%11.941.33
01/212,4192,4292,4142,429+0.25%1,799,2001兆6776億+2.4%11.751.31
01/202,4352,4402,4122,423-0.08%1,945,5001兆6735億+2.19%11.721.31
01/172,4252,4292,4132,425+1.29%2,852,9001兆6749億+2.36%11.731.31
01/162,3782,3952,3552,394+0.13%2,935,5001兆6534億+1.1%11.581.29
01/152,4052,4232,3892,391-0.04%2,932,8001兆6514億+0.93%11.571.29
01/142,3832,3922,3672,392+0.76%3,312,6001兆6521億+0.97%11.571.29
01/102,3662,3762,3602,374+0.34%2,077,4001兆6396億+0.3%11.491.28
01/092,3672,3762,3512,366+0.55%2,093,9001兆6341億-0.08%11.451.28
01/082,3562,3742,3382,353-0.88%2,543,1001兆6251億-0.63%11.381.27
01/072,3382,3772,3342,374+2.02%2,095,6001兆6396億+0.17%11.491.28
01/062,3102,3292,3022,327-0.3%2,251,0001兆6072億-1.86%11.261.26
2019
12/302,3492,3542,3302,334-0.81%1,749,5001兆6120億-1.73%11.291.26
12/272,3522,3682,3522,353+0.04%1,274,5001兆6251億-1.01%11.381.27
12/262,3382,3522,3342,352+0.73%954,4001兆6244億-1.09%11.381.27
12/252,3442,3482,3302,335+0.13%1,048,2001兆6127億-1.89%11.31.26
12/242,3352,3462,3292,332+0.26%1,001,7001兆6106億-2.06%11.281.26
12/232,3532,3562,3202,326-1.98%2,325,3001兆6065億-2.35%11.251.26
12/202,3882,3932,3622,373-0.21%2,395,6001兆6389億-0.42%11.481.28
12/192,3712,3942,3652,378+0.13%1,454,1001兆6424億-0.17%11.511.28
12/182,3932,3982,3732,375-0.63%1,609,4001兆6403億-0.21%11.491.28
12/172,3712,3912,3592,390+0.93%2,178,8001兆6507億+0.46%11.561.29
12/162,3742,3862,3682,368-0.08%1,852,5001兆6355億-0.38%11.461.28
12/132,4012,4042,3662,370-0.17%3,456,3001兆6369億-0.21%11.471.28
12/122,4152,4162,3742,374-1.17%2,047,8001兆6396億+0.04%11.491.28
12/112,3872,4072,3802,4020%1,629,6001兆6590億+1.26%11.621.3
12/102,3922,4042,3792,402+1.52%2,366,5001兆6590億+1.35%11.621.3
12/092,4002,4182,3532,366-1.7%3,032,5001兆6341億-0.13%11.451.28
12/062,3912,4122,3832,407+0.29%1,657,1001兆6624億+1.6%11.651.3
12/052,4102,4132,3822,400+0.13%1,942,9001兆6576億+1.44%11.611.3
12/042,3362,3972,3362,397+2.17%2,247,6001兆6555億+1.44%11.61.29
12/032,3652,3682,3212,346-2.05%2,394,2001兆6203億-0.64%11.351.27
12/022,3902,4032,3792,395+1.27%1,664,4001兆6541億+1.44%11.591.29
11/292,3892,3922,3652,365-1.46%1,512,3001兆6334億+0.3%11.441.28
11/282,4102,4122,3932,400-0.54%1,185,1001兆6576億+1.87%11.611.3
11/272,4262,4372,4102,413-0.04%2,338,8001兆6666億+2.51%11.681.3
11/262,4002,4152,3812,414+1.13%4,012,5001兆6673億+2.68%11.681.3
11/252,3962,4082,3832,387-0.25%1,692,6001兆6486億+1.75%11.551.29
11/222,3772,4112,3752,393+0.5%2,493,1001兆6528億+2.26%11.581.29
11/212,3802,3812,3352,381+0.29%2,299,5001兆6445億+2.01%11.521.29
11/202,3452,3742,3362,374+0.68%2,687,1001兆6396億+1.89%11.491.28
11/192,3482,3642,3452,358+0.64%1,529,8001兆6286億+1.51%11.411.27
11/182,3232,3532,3182,3430%1,955,1001兆6182億+1.17%11.341.26
11/152,3482,3692,3392,343+0.17%2,580,9001兆6182億+1.38%11.341.26
11/142,3452,3532,3182,339-0.17%1,926,4001兆6155億+1.52%11.321.26
11/132,3372,3552,3342,343-0.21%2,027,2001兆6182億+2%11.341.26
11/122,3252,3492,3182,348+1.38%1,776,8001兆6217億+2.58%11.361.27
11/112,3072,3272,3032,316-0.13%2,694,3001兆5996億+1.58%11.211.25
11/082,3572,3572,3112,319-1.57%3,403,0001兆6016億+2.02%11.221.25
11/072,3562,3662,3322,356+0.34%2,882,4001兆6272億+3.97%11.41.27
11/062,3632,3672,3412,348-1.43%2,609,2001兆6217億+4.03%11.361.27
11/052,3692,3942,3602,382+1.49%3,697,7001兆6452億+5.91%11.531.29
11/012,3192,3472,3182,347+0.21%1,441,2001兆6210億+4.82%11.361.27
10/312,3402,3562,3362,342+0.99%2,134,9001兆6175億+5.02%11.331.26
10/302,3312,3362,3072,319-1.28%3,548,0001兆6016億+4.41%11.221.25
10/292,3422,3502,3232,349+0.09%2,942,6001兆6224億+6.15%11.371.27
10/282,3252,3482,3182,347+1.21%2,012,4001兆6210億+6.58%11.361.27
10/252,3082,3242,3062,319+0.17%2,400,9001兆6016億+5.89%11.221.25
10/242,3602,3662,3072,315-1.91%3,313,3001兆5989億+6.24%11.21.25
10/232,3672,3892,3422,360+1.07%3,399,7001兆6300億+8.86%11.421.27
10/212,3082,3352,3082,335+1.97%3,055,7001兆6127億+8.35%11.31.26
10/182,2572,2972,2562,290+2.05%3,277,5001兆5816億+6.91%11.081.24
10/172,2342,2532,2342,244+0.49%2,849,8001兆5498億+5.35%10.861.21
10/162,2792,2802,2192,233-2.28%3,776,0001兆5422億+5.33%10.81.21
10/152,2502,2902,2502,285+3.68%4,580,5001兆5782億+8.29%11.061.23
10/112,2082,2092,1872,204+0.87%2,526,6001兆5222億+5.2%10.661.19
10/102,1882,2032,1652,185-1.09%3,360,2001兆5091億+5%10.571.18
10/092,1642,2092,1612,209+1.75%3,912,2001兆5257億+6.77%10.691.19
10/082,1602,1742,1552,171+1.02%3,436,3001兆4994億+5.64%10.51.17
10/072,1502,1592,1442,149+0.37%2,019,2001兆4842億+5.14%10.41.16
10/042,1232,1422,0962,141+0.52%2,582,7001兆4787億+5.36%10.361.16
10/032,1362,1432,1222,130-1.3%2,477,0001兆4711億+5.39%10.311.15
10/022,1402,1592,1312,158+0.98%2,810,4001兆4904億+7.31%10.441.16
10/012,1352,1462,1332,137+0.56%2,015,8001兆4759億+6.9%10.341.15
09/302,1302,1372,1182,125-0.56%2,975,3001兆4677億+6.89%10.281.15
09/272,1352,1502,1172,137+0.14%2,653,9001兆4759億+8.04%10.341.15
09/262,1392,1522,1282,134+0.14%3,589,0001兆4739億+8.49%10.331.15
09/252,1252,1352,1192,131+0.19%3,047,0001兆4718億+8.95%10.311.15
09/242,1082,1372,1052,127+1.14%4,633,9001兆4690億+9.36%10.291.15
09/202,0992,1082,0942,103+0.72%4,952,7001兆4525億+8.85%10.181.14
09/192,0502,0942,0502,088+1.9%4,303,5001兆4421億+8.75%10.11.13
09/182,0452,0502,0332,049+0.2%2,620,1001兆4152億+7.39%9.911.11
09/172,0342,0622,0212,045+0.44%3,263,8001兆4124億+7.74%9.891.1
09/132,0202,0392,0072,036+0.79%4,122,1001兆4062億+7.78%9.851.1
09/122,0382,0432,0182,020-0.25%3,191,6001兆3951億+7.45%9.771.09
09/111,9842,0261,9832,025+1.76%4,459,7001兆3986億+8.23%9.81.09
09/101,9992,0051,9811,990-0.45%3,534,6001兆3744億+6.87%9.631.07
09/091,9761,9991,9591,999+0.81%3,581,2001兆3806億+7.82%9.671.08
09/061,9481,9891,9401,983+4.81%8,294,8001兆3696億+7.36%9.591.07
09/051,8781,8971,8741,892+1.34%3,395,1001兆3067億+2.77%9.151.02
09/041,8641,8711,8561,8670%1,551,0001兆2895億+1.52%9.031.01
09/031,8751,8761,8561,867-0.32%1,534,8001兆2895億+1.58%9.031.01
09/021,8701,8811,8671,873-0.69%1,654,3001兆2936億+1.9%9.061.01