株価チャート

2019/08/07～2020/01/07

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
01/07578587576585+0.86%2,566,0005934億1336万-5.03%9.970.84
01/06575581573580-2.52%3,257,8005883億4145万-6.15%9.880.83
2019
12/305935995915950%2,593,4006035億5718万-3.88%10.140.85
12/27600602592595-0.17%2,241,0006035億5718万-4.03%10.140.85
12/26590598590596+0.51%1,896,1006045億7156万-3.87%10.150.85
12/25602602592593-1.66%2,092,2006015億2841万-4.35%10.10.85
12/246026056016030%2,424,3006116億7223万-2.74%10.270.86
12/23610611603603-2.27%3,062,2006116億7223万-2.9%10.270.86
12/20618626614617+1.31%5,883,8006258億7358万-0.8%10.510.88
12/19630630608609-3.79%5,215,3006177億5852万-2.09%10.370.87
12/18636640631633-1.86%4,044,1006421億369万+1.77%10.780.91
12/17645649638645+0.31%3,217,2006542億7627万+3.7%10.990.92
12/166416496416430%2,891,4006522億4750万+3.38%10.950.92
12/13647648641643+1.9%4,499,7006522億4750万+3.38%10.950.92
12/12634636627631+1.12%2,497,4006400億7492万+1.45%10.750.9
12/11624627622624-0.32%1,651,6006329億7425万+0.48%10.630.89
12/10629633626626-1.57%2,651,4006350億301万+0.64%10.660.9
12/09630637626636+2.91%2,832,8006451億4683万+2.42%10.830.91
12/06627627615618-0.8%2,931,6006268億8796万+0.16%10.530.89
12/05621627617623+1.63%2,987,5006319億5987万+1.3%10.610.89
12/04603616601613-0.33%3,545,1006218億1605万0%10.440.88
12/03616622612615-2.69%3,493,8006238億4481万+0.49%10.480.88
12/02630640629632+1.12%2,945,3006410億8930万+3.61%10.770.91
11/29627629621625+0.81%3,826,5006339億8863万+2.8%10.650.9
11/28627630618620-0.48%1,834,4006289億1672万+2.31%10.560.89
11/27618626614623+1.8%2,707,2006319億5987万+3.32%10.610.89
11/26619620608612+0.33%3,398,8006208億167万+2%10.430.88
11/25604616604610+1.5%2,226,2006187億7290万+2.01%10.390.87
11/22595604595601+1.69%2,860,9006096億4347万+1.01%10.240.86
11/21596597584591-2.48%4,352,9005994億9965万-0.34%10.070.85
11/20612616606606-1.78%2,922,6006147億1538万+2.54%10.320.87
11/19622623613617-1.59%2,529,7006258億7358万+4.93%10.510.88
11/186326356236270%2,717,5006360億1739万+7.18%10.680.9
11/15613630612627+3.13%3,596,4006360億1739万+8.1%10.680.9
11/14632632607608-4.85%4,496,6006167億4414万+5.56%10.360.87
11/13650653639639-1.84%3,250,9006481億8998万+11.71%10.890.92
11/12638653633651+2.68%3,745,2006603億6256万+14.81%11.090.93
11/11638640631634+0.79%3,155,1006431億1807万+13.01%10.80.91
11/08637638625629+0.32%3,842,7006380億4616万+13.13%10.720.9
11/07624631623627-0.32%2,264,3006360億1739万+13.59%10.680.9
11/06622636614629+4.49%6,835,8006380億4616万+14.99%10.720.9
11/05571604564602+8.08%6,284,6006106億5785万+10.87%10.260.86
11/01560561555557-1.42%3,177,9005650億1067万+3.15%9.490.8
10/31570574563565-1.57%3,573,6005731億2572万+5.02%9.630.81
10/30569575561574+0.53%4,453,4005822億5516万+7.09%9.780.82
10/295765775695710%2,594,4005792億1201万+6.93%9.730.82
10/28575579570571-0.35%2,128,8005792億1201万+7.33%9.730.82
10/25575578568573-0.52%2,616,0005812億4078万+8.32%9.760.82
10/24565576564576+3.23%3,687,6005842億8392万+9.3%9.810.82
10/23564565555558+0.72%3,239,5005660億2505万+6.29%9.510.8
10/21552558550554+2.03%3,028,7005619億6752万+5.73%9.440.79
10/18545549540543+0.37%2,769,0005508億932万+3.82%9.250.78
10/17548548538541-1.46%2,400,4005487億8056万+3.84%9.220.77
10/16553559547549+0.55%3,103,5005568億9561万+5.58%9.350.79
10/15555560544546+0.55%4,358,7005538億5247万+5.41%9.30.78
10/11530543530543+4.42%4,706,8005508億932万+5.03%9.250.78
10/10518520511520+1.56%2,202,1005274億7854万+1.17%8.860.74
10/09513516506512-1.73%2,556,3005193億6349万-0.19%8.720.73
10/08514527514521+2.56%2,397,8005284億9292万+1.56%8.880.75
10/07507513503508-0.78%1,939,6005153億596万-0.59%8.650.73
10/04509512505512+1.19%2,231,5005193億6349万+0.2%8.720.73
10/03506509501506-2.88%2,631,7005132億7719万-0.59%8.620.72
10/02521523517521-0.57%2,665,5005284億9292万+2.56%8.880.75
10/01508529508524+3.97%2,885,9005315億3607万+3.35%8.930.75
09/30509511501504-1.75%4,070,5005112億4843万-0.2%8.590.72
09/27520522507513-2.66%3,874,3005203億7787万+1.79%8.740.73
09/26517530515527+3.54%4,402,4005345億7921万+4.77%8.980.75
09/25504514501509-2.3%3,943,8005163億2034万+1.6%8.670.73
09/245255265205210%3,133,0005284億9292万+4.2%8.880.75
09/20525526519521+0.77%4,040,4005284億9292万+4.62%8.880.75
09/19508523506517+0.58%3,569,8005244億3539万+4.02%8.810.74
09/18520520511514-1.53%3,025,1005213億9225万+3.84%8.760.74
09/17522526517522-0.76%3,674,6005295億730万+5.67%8.890.75
09/13524528517526+1.35%4,564,6005335億6483万+6.69%8.960.75
09/12530532519519-0.95%3,817,1005264億6416万+5.7%8.840.74
09/11516528515524+2.54%3,839,3005315億3607万+6.94%8.930.75
09/10511515508511+0.59%2,468,5005183億4910万+4.29%8.710.73
09/09502508501508+0.99%2,038,8005153億596万+3.67%8.650.73
09/06515515502503-0.98%2,955,0005102億3405万+2.44%8.570.72
09/05492509492508+4.31%3,225,0005153億596万+3.04%8.650.73
09/04490492486487-1.81%1,721,8004940億394万-1.62%8.30.7
09/03491499490496+1.02%1,419,6005031億3338万-0.4%8.450.71
09/02493496490491-0.81%1,413,9004980億6147万-2%8.360.7
08/30491496488495+1.85%2,940,8005021億1899万-1.98%8.430.71
08/29487488481486+0.83%1,933,4004929億8956万-4.33%8.280.7
08/28484487481482+0.21%2,011,1004889億3203万-5.86%8.210.69
08/27479481474481+1.26%2,372,8004879億1765万-6.78%8.190.69
08/26472480471475-2.66%2,889,1004818億3136万-8.65%8.090.68
08/23478491478488+2.52%2,461,1004950億1832万-6.87%8.310.7
08/22481485474476-1.45%2,241,8004828億4574万-9.68%8.110.68
08/21480485480483-0.41%1,851,6004899億4641万-9.04%8.230.69
08/20481485479485+0.83%1,286,0004919億7518万-9.35%8.260.69
08/19485485479481+0.63%1,391,0004879億1765万-10.76%8.190.69
08/16469479468478+0.21%2,573,8004848億7450万-12.13%8.140.68
08/15470479467477-1.04%1,926,9004838億6012万-12.96%8.130.68
08/14485485477482+0.84%2,253,5004889億3203万-12.84%8.210.69
08/13490492477478-3.04%2,814,1004848億7450万-14.34%8.140.68
08/09499501492493-0.6%2,609,2005000億9023万-12.43%8.40.71
08/08493498491496-0.4%2,064,0005031億3338万-12.68%8.450.71
08/07502508496498-1.58%3,065,7005051億6214万-13.09%8.480.71