株価チャート

2019/08/30~2020/01/30

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
01/303,2203,2253,0853,130-3.25%2,967,5002兆1239億-4.19%98.1612.78
01/293,2203,2803,1753,235+2.7%4,083,1002兆1951億-0.98%101.4513.21
01/283,1253,1903,1153,150-0.63%2,472,2002兆1374億-3.49%98.7912.87
01/273,1303,2203,1103,170-0.63%1,928,2002兆1510億-2.97%99.4112.95
01/243,1703,2053,1503,190-0.31%1,643,5002兆1646億-2.27%100.0413.03
01/233,1903,2303,1803,200-1.84%2,401,1002兆1714億-1.75%100.3613.07
01/223,1903,2703,1803,260+1.09%2,129,3002兆2121億+0.28%102.2413.32
01/213,2653,2653,2003,225-2.57%2,388,1002兆1882億-0.59%101.1313.17
01/203,2953,3153,2853,310+0.76%764,1002兆2459億+2.22%103.813.52
01/173,3303,3453,2803,285-0.76%1,705,0002兆2289億+1.73%103.0213.42
01/163,2903,3303,2803,310+0.61%2,022,8002兆2459億+2.76%103.813.52
01/153,3503,3503,2803,290-2.23%2,988,5002兆2323億+2.52%103.1713.44
01/143,4703,4753,3603,365-2.18%2,708,3002兆2832億+5.19%105.5213.74
01/103,3853,4453,3553,440+1.62%2,004,1002兆3341億+7.97%107.8814.05
01/093,3403,3853,3103,385+3.36%1,738,3002兆2968億+6.75%106.1513.83
01/083,3103,3203,2103,275-2.09%2,364,7002兆2221億+3.77%102.713.38
01/073,2303,3503,2253,345+3.24%2,060,9002兆2696億+6.36%104.913.66
01/063,2603,2803,2253,240-1.97%2,146,3002兆1984億+3.48%101.613.23
2019
12/303,2803,3203,2653,305+1.54%2,114,2002兆2425億+5.9%103.6413.5
12/273,2953,3103,2503,255-1.21%1,185,7002兆2086億+4.73%102.0713.29
12/263,2703,3103,2653,295+1.07%1,030,1002兆2357億+6.46%103.3313.46
12/253,2703,2853,2453,260-0.61%874,7002兆2119億+5.84%102.2313.32
12/243,2953,3203,2553,280+0.31%1,461,7002兆2255億+6.94%102.8613.4
12/233,2503,2803,2253,270+2.35%1,767,0002兆2186億+7.21%102.5413.36
12/203,1803,2253,1553,195+1.43%1,946,0002兆1677億+5.41%100.1913.05
12/193,1503,1903,1253,150-0.16%1,313,2002兆1372億+4.51%98.7812.87
12/183,1953,2053,1403,155-2.32%2,197,2002兆1406億+5.24%98.9312.89
12/173,1203,2353,1053,230+4.7%2,628,8002兆1915億+8.28%101.2913.19
12/163,0453,1053,0403,085+1.98%2,211,0002兆931億+3.94%96.7412.6
12/133,0653,0803,0253,025-0.66%3,305,4002兆524億+2.33%94.8612.35
12/123,0603,0753,0103,045-1.14%1,239,4002兆660億+3.47%95.4812.44
12/113,0703,0903,0453,080-0.16%1,384,9002兆897億+5.19%96.5812.58
12/103,0753,0953,0653,0850%1,279,2002兆931億+6.01%96.7412.6
12/093,0903,1003,0653,085+0.49%1,279,3002兆931億+6.71%96.7412.6
12/063,0603,1203,0503,070+1.49%1,597,9002兆829億+6.89%96.2712.54
12/053,0303,0352,9983,025+0.17%1,094,7002兆524億+6.03%94.8612.35
12/043,0303,0353,0003,020-0.98%1,196,1002兆490億+6.56%94.712.33
12/032,9933,0552,9853,050-0.16%1,274,6002兆693億+8.35%95.6412.46
12/023,0203,0603,0053,055+1.5%1,265,1002兆727億+9.11%95.812.48
11/293,0453,0552,9963,010-0.33%2,023,8002兆422億+8.16%94.3912.29
11/282,9693,0252,9653,020+1.27%1,565,0002兆490億+9.1%94.712.33
11/273,0003,0002,9762,982-0.27%1,629,8002兆232億+8.32%93.5112.18
11/262,9833,0052,9652,990-0.03%4,098,5002兆286億+9.08%93.7612.21
11/252,9583,0202,9522,991+2.4%2,969,9002兆293億+9.6%93.7912.22
11/222,9122,9342,8782,921+0.1%1,749,8001兆9818億+7.59%91.611.93
11/212,9002,9272,8372,918-0.38%3,964,5001兆9798億+7.87%91.511.92
11/202,8682,9392,8662,929+2.48%3,879,2001兆9872億+8.76%91.8511.96
11/192,8262,8792,8232,858+1.82%2,543,6001兆9391億+6.6%89.6211.67
11/182,7902,8072,7722,807+1.63%1,836,2001兆9045億+5.01%88.0211.46
11/152,7362,7762,7122,762+0.04%2,844,5001兆8739億+3.6%86.6111.28
11/142,7742,8142,7482,761-0.4%2,432,1001兆8733億+3.72%86.5811.28
11/132,8312,8402,7582,772-2.6%1,984,4001兆8807億+4.29%86.9211.32
11/122,7952,8512,7762,846+1.5%3,185,9001兆9309億+7.32%89.2411.62
11/112,7192,8182,7162,804+3.85%4,315,3001兆9024億+6.21%87.9311.45
11/082,6742,7052,6582,700+1.77%4,055,4001兆8319億+2.54%84.6711.03
11/072,6382,6722,6322,653+1.03%1,814,2001兆8000億+0.8%83.1910.84
11/062,6542,6542,6072,626-0.04%1,946,7001兆7817億-0.15%82.3510.73
11/052,6412,6452,5972,627+1.39%2,817,1001兆7823億+0.11%82.3810.73
11/012,5362,6042,4882,591-0.5%4,151,0001兆7579億-1.07%81.2510.58
10/312,5522,6142,5432,604+2.32%3,526,7001兆7667億-0.5%81.6610.64
10/302,5472,6102,5272,545-0.08%6,903,2001兆7267億-2.68%79.8110.39
10/292,6252,6582,5342,547-4.79%5,866,6001兆7281億-2.53%79.8710.4
10/282,6782,7402,6262,675+1.13%5,486,6001兆8149億+2.41%83.8810.93
10/252,6142,6712,6112,645+0.99%3,429,6001兆7946億+1.54%82.9410.8
10/242,6282,6472,5702,619-1.62%3,452,7001兆7769億+0.77%82.1310.7
10/232,6842,7022,6552,662-0.49%3,487,4001兆8061億+2.74%83.4710.87
10/212,6712,7302,6612,675-0.22%3,448,8001兆8149億+3.68%83.8810.93
10/182,6532,7012,6522,681+1.06%3,100,5001兆8190億+4.36%84.0710.95
10/172,6882,7092,6452,653-0.64%2,804,6001兆8000億+3.75%83.1910.84
10/162,6382,6722,6142,670+2.03%3,563,2001兆8115億+4.75%83.7210.9
10/152,6432,6502,6042,617-0.76%3,652,5001兆7755億+3.07%82.0610.69
10/112,6182,6472,6012,637+0.04%3,470,6001兆7891億+4.11%82.6910.77
10/102,6352,6472,6032,636+0.19%2,533,3001兆7884億+4.73%82.6610.77
10/092,6482,6642,6302,631-1.97%3,243,2001兆7850億+5.28%82.510.75
10/082,6562,7202,6562,684+0.98%4,716,2001兆8210億+8.14%84.1610.96
10/072,6452,6872,6312,658+1.57%4,541,7001兆8034億+7.83%83.3510.86
10/042,5312,6232,5252,617+2.43%3,916,1001兆7755億+6.77%82.0610.69
10/032,5752,6002,5442,555-2.11%5,709,7001兆7335億+4.8%80.1210.43
10/022,6512,6602,5742,610-2.39%7,632,9001兆7708億+7.5%81.8410.66
10/012,5752,6832,5712,674+2.77%11,957,6001兆8142億+10.68%83.8510.92
09/302,4962,6302,4462,602+5%58,723,5001兆7654億+8.37%81.5910.63
09/272,4962,5042,4392,478-1.27%8,435,4001兆6812億+3.73%77.710.12
09/262,5522,5582,4742,510-1.41%6,204,6001兆7029億+5.33%78.7110.25
09/252,5482,5812,5212,546-0.43%4,118,4001兆7274億+7.15%79.8410.4
09/242,5242,5692,5222,557+2.57%4,369,1001兆7348億+8.16%80.1810.44
09/202,5472,5492,4822,493-1.35%4,762,5001兆6914億+6.09%78.1710.18
09/192,4922,5502,4922,527+1.45%4,027,6001兆7145億+8.08%79.2410.32
09/182,4912,5262,4662,491+0.24%4,085,8001兆6900億+7.05%78.1110.17
09/172,4162,4872,4142,485+2.77%3,220,1001兆6860億+7.2%77.9210.15
09/132,3802,4332,3702,418+0.79%3,263,3001兆6405億+4.68%75.829.88
09/122,3832,4352,3802,399+0.42%3,206,8001兆6276億+4.17%75.239.8
09/112,3742,4142,3602,389-0.04%3,966,5001兆6208億+4.14%74.919.76
09/102,4422,4442,3802,390-2.96%4,758,3001兆6215億+4.5%74.949.76
09/092,3872,4632,3752,463+1.99%3,139,1001兆6710億+7.98%77.2310.06
09/062,4052,4472,3982,415-1.63%5,745,7001兆6385億+6.25%75.739.86
09/052,4112,5032,4102,455+9.99%15,135,8001兆6656億+8.34%76.9810.03
09/042,2062,2412,1962,232+1.22%2,330,9001兆5143億-1.11%69.999.12
09/032,1772,2092,1582,205+0.18%2,258,2001兆4960億-2.3%69.149.01
09/022,2442,2552,1992,201-2.39%1,621,3001兆4933億-2.48%69.028.99
08/302,3012,3032,2442,255-1.96%2,394,5001兆5299億+0.04%70.719.21