株価チャート

2019/08/14~2020/01/14

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
01/147,9508,0407,8708,030+1.52%381,1005966億3703万+6.13%77.518.62
01/107,8207,9107,8007,910+1.41%341,8005877億2091万+4.6%76.3518.34
01/097,8007,8207,6807,800+0.78%278,4005795億4780万+3.15%75.2818.09
01/087,6207,8107,4807,740+0.91%477,4005750億8974万+2.38%74.717.95
01/077,5507,7907,5407,670+2.54%455,0005698億8867万+1.39%74.0317.79
01/067,4007,5207,3807,4800%251,8005557億7148万-1.22%72.1917.34
2019
12/307,5507,5607,3407,480-1.06%278,6005557億7148万-1.18%72.1917.34
12/277,5807,6307,5007,560+0.13%220,0005617億1556万-0.15%72.9717.53
12/267,5007,5607,4407,550+0.94%136,3005609億7255万-0.16%72.8717.51
12/257,6007,6007,4707,480-1.06%158,1005557億7148万-1.01%72.1917.34
12/247,5607,6207,5107,560+0.13%245,0005617億1556万+0.09%72.9717.53
12/237,4307,5507,4207,550+2.03%311,1005609億7255万+0.11%72.8717.51
12/207,2307,4307,2307,400+2.92%386,5005498億2740万-1.66%71.4217.16
12/197,3907,4507,1607,190-1.37%359,9005342億2419万-4.17%69.416.67
12/187,4107,4807,2407,290-1.35%397,6005416億5429万-2.67%70.3616.9
12/177,3307,4207,2707,390+2.21%496,6005490億8439万-1.28%71.3317.14
12/167,3407,4807,1807,230-2.03%609,6005371億9623万-3.69%69.7816.77
12/137,4507,4707,3607,380-0.54%250,3005483億4138万-2.01%71.2317.11
12/127,4807,4907,3307,420+0.54%288,3005513億1342万-1.72%71.6217.21
12/117,5907,6507,3307,380-3.28%448,5005483億4138万-2.6%71.2317.11
12/107,6907,7807,6307,630-1.17%232,3005669億1663万+0.45%73.6417.69
12/097,7807,7807,7007,720+0.39%186,8005736億372万+1.5%74.5117.9
12/067,7207,7907,6907,690-1.28%201,7005713億7469万+0.98%74.2217.83
12/057,8607,8807,7007,790-0.38%316,8005788億479万+2.14%75.1918.06
12/047,7907,9107,7807,820-1.51%260,5005810億3382万+2.44%75.4818.13
12/037,7207,9507,7107,940+0.38%321,0005899億4994万+3.97%76.6318.41
12/027,8207,9707,8107,910+1.93%402,6005877億2091万+3.62%76.3518.34
11/297,8107,9707,7307,760-1.15%480,9005765億7576万+1.68%74.917.99
11/287,8908,0207,7907,850-0.13%488,3005832億6285万+2.95%75.7718.2
11/277,5007,8707,4707,860+6.22%920,2005840億586万+3.24%75.8618.23
11/267,5207,6007,4007,400-1.6%476,4005498億2740万-2.71%71.4217.16
11/257,4007,5907,3507,520+2.45%587,1005587億4352万-1.18%72.5817.44
11/227,4307,5507,3207,340-0.94%611,0005453億6934万-3.5%70.8417.02
11/217,3707,4307,2107,410+0.14%516,0005505億7041万-2.74%71.5217.18
11/207,2707,4207,2407,400+1.65%707,3005498億2740万-3.03%71.4217.16
11/197,2107,3007,1207,280+2.1%879,8005409億1128万-4.7%70.2616.88
11/186,8407,1406,8007,130+4.24%838,2005297億6613万-6.89%68.8216.53
11/156,8307,0106,6606,840-0.58%1,128,4005082億1884万-11.06%66.0215.86
11/147,1007,3206,8706,880-4.18%1,581,2005111億9088万-11.1%66.415.95
11/137,5007,7207,1707,180-9.34%1,496,7005334億8118万-7.75%69.316.65
11/127,8707,9807,7807,920+1.28%492,0005884億6392万+1.49%76.4418.37
11/117,8007,8807,6907,820-0.51%457,9005810億3382万+0.48%75.4818.13
11/088,1008,1007,8207,860-2.84%421,3005840億586万+1.29%75.8618.23
11/077,9108,1407,8808,090+2.93%435,9006010億9509万+4.58%78.0818.76
11/067,9408,0207,8107,860-0.25%385,8005840億586万+2.05%75.8618.23
11/058,0208,0407,8407,880-0.88%326,1005854億9188万+2.55%76.0618.27
11/017,8707,9607,8607,950-0.5%195,9005906億9295万+3.88%76.7318.43
10/317,9908,1007,9607,990+0.38%367,2005936億6499万+4.84%77.1218.53
10/307,9207,9707,8107,960+0.76%320,3005914億3596万+5%76.8318.46
10/297,8507,9907,8207,900+0.64%297,6005869億7790万+4.58%76.2518.32
10/287,8707,8907,7707,850-0.25%195,9005832億6285万+4.18%75.7718.2
10/257,6507,8907,6107,870+3.83%520,3005847億4887万+4.82%75.9618.25
10/247,4507,6107,4207,580+0.4%351,0005632億158万+1.58%73.1617.58
10/237,6007,6007,4007,550-1.95%418,3005609億7255万+1.75%72.8717.51
10/217,4507,7507,4307,700+2.8%385,5005721億1770万+4.18%74.3217.86
10/187,4407,5407,3207,490+0.94%305,7005565億1449万+1.42%72.2917.37
10/177,5207,5907,3807,420-3.13%666,4005513億1342万+0.3%71.6217.21
10/167,7107,7107,5907,660-0.78%320,0005691億4566万+3.1%73.9317.76
10/157,6907,8007,6607,720+1.71%501,9005736億372万+3.74%74.5117.9
10/117,7407,7807,5107,590-2.06%420,6005639億4459万+1.85%73.2617.6
10/107,9907,9907,7107,750-2.76%570,8005758億3275万+3.96%74.817.97
10/097,9908,1107,9107,970-0.87%395,7005921億7897万+6.81%76.9218.48
10/087,9508,0807,8008,040+0.88%522,5005973億8004万+7.57%77.618.64
10/077,9008,0307,8207,970+3.51%875,0005921億7897万+6.54%76.9218.48
10/047,4907,7807,4907,700+4.05%1,043,0005721億1770万+2.94%74.3217.86
10/037,1607,4607,1107,400+2.21%718,8005498億2740万-1.2%71.4217.16
10/027,2907,4207,1307,240-0.41%597,2005379億3924万-3.7%69.8816.79
10/017,2407,3807,2007,270+0.55%413,7005401億6827万-3.73%70.1716.86
09/307,2707,3907,1607,230-2.56%485,3005371億9623万-4.81%10120.08
09/277,1807,4407,1507,420+4.36%816,7005513億1342万-2.92%103.6620.61
09/267,2507,4107,1007,110-0.42%651,0005282億8011万-7.53%99.3319.75
09/257,1407,4907,1207,140+2%1,344,6005305億914万-7.75%99.7519.83
09/247,1807,2106,9507,000-3.98%689,2005201億700万-10.01%97.7919.44
09/207,4207,5207,2807,290-1.62%724,1005416億5429万-6.79%101.8420.25
09/197,2107,5407,2007,410+3.06%1,454,6005505億7041万-5.52%103.5220.58
09/186,9007,2306,8407,190+7.31%1,445,9005342億2419万-8.59%100.4419.97
09/176,4406,8406,3306,700+2.45%1,278,7004978億1670万-15.08%93.618.61
09/136,7906,7906,3506,540-4.25%1,862,0004859億2854万-17.48%91.3618.16
09/127,2507,2506,5206,830-9.54%2,709,1005074億7583万-14.24%95.4118.97
09/117,5207,7007,4207,550-3.45%828,6005609億7255万-5.52%105.4720.97
09/108,0708,1307,8007,820-4.63%516,6005810億3382万-2.25%109.2521.72
09/097,9308,2007,8308,200+2.89%370,9006092億6820万+2.51%114.5522.77
09/068,0208,0507,8507,970+0.13%275,2005921億7897万-0.24%111.3422.14
09/057,7507,9807,6807,960+3.78%447,1005914億3596万-0.39%111.222.11
09/047,8807,8807,6507,670-3.16%619,5005698億8867万-4.02%107.1521.3
09/038,1208,1207,9107,920-4.23%506,3005884億6392万-1.01%110.6422
09/028,3008,4208,2308,270+0.49%300,3006144億6927万+3.38%115.5322.97
08/308,0908,2708,0308,230+3.52%375,3006114億9723万+3.03%114.9722.86
08/297,9608,0807,9207,950+0.13%709,6005906億9295万-0.3%111.0622.08
08/288,0308,0907,9007,940-1.85%334,7005899億4994万-0.38%110.9222.05
08/278,2008,2408,0608,0900%355,8006010億9509万+1.67%113.0222.47
08/268,1108,1608,0408,090-3.23%383,7006010億9509万+2.02%113.0222.47
08/238,3608,3908,0608,360-0.83%531,2006211億5636万+5.9%116.7923.22
08/228,6308,6708,3208,430-1.52%572,7006263億5743万+7.58%117.7723.41
08/218,4008,5808,3208,560+1.9%443,7006360億1656万+10.08%119.5823.77
08/208,1108,4008,0508,400+3.7%430,5006241億2840万+8.99%117.3523.33
08/198,0508,1407,9608,100+0.62%428,9006018億3810万+5.88%113.1622.5
08/167,9408,1507,8508,050+2.68%519,4005981億2305万+5.75%112.4622.36
08/157,8407,9507,7907,840-1.88%394,1005825億1984万+3.5%109.5221.77
08/147,8607,9907,7307,990+2.7%376,1005936億6499万+5.91%111.6222.19