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
01/072,9122,9522,8922,918+0.17%563,7001671億9152万+2.71%106.411.01
01/062,8802,9132,8512,913-0.38%696,1001669億504万+2.75%106.231.01
2019
12/302,9612,9612,8902,924-1.58%616,6001675億3530万+3.29%106.631.01
12/272,8932,9852,8882,971+3.45%1,105,0001702億2824万+5.17%108.341.03
12/262,8202,8842,8202,872+1.2%701,6001645億5588万+2.06%104.731
12/252,8302,8592,8152,838+1.5%726,0001626億779万+1.1%103.490.98
12/242,8162,8202,7912,796-0.75%390,6001602億133万-0.25%101.960.97
12/232,8472,8512,8002,817-0.74%574,6001614億456万+0.61%102.720.98
12/202,8352,8642,8352,838+0.14%453,3001626億779万+1.5%103.490.98
12/192,8572,8582,8162,834-1.94%669,8001623億7860万+1.54%103.340.98
12/182,8802,9062,8712,890+0.28%465,7001655億8722万+3.73%105.391
12/172,8942,9082,8712,882-0.48%500,3001651億2884万+3.71%105.11
12/162,9592,9592,8932,896-1.33%534,0001659億3099万+4.4%105.611
12/132,9702,9882,9342,935+0.51%1,064,7001681億6556万+5.39%107.031.02
12/122,9502,9572,9022,920+0.69%831,3001673億611万+4.36%106.481.01
12/112,8902,9062,8602,900+1.68%786,1001661億6018万+3.2%105.751.01
12/102,8282,8802,8192,852+1.1%862,4001634億994万+1.03%1040.99
12/092,8012,8622,7892,821+2.4%758,0001616億3375万-0.53%102.870.98
12/062,7502,7742,7402,755+0.8%657,2001578億5217万-3.13%100.460.96
12/052,7502,7672,7242,733+1.33%640,7001565億9165万-4.34%99.660.95
12/042,7072,7122,6742,697-1.17%592,8001545億2897万-6%98.350.93
12/032,7172,7342,6972,729-1.16%554,2001563億6246万-5.54%99.520.95
12/022,7402,7662,7312,761+0.36%353,9001581億9595万-4.89%100.680.96
11/292,7812,7852,7412,751-0.83%541,1001576億2299万-5.59%100.320.95
11/282,7922,8172,7722,774-0.47%724,9001589億4081万-5.03%101.160.96
11/272,8202,8402,7852,787-0.32%688,6001596億8566万-4.65%101.630.97
11/262,8222,8552,7952,796+0.87%970,1001602億133万-4.41%101.960.97
11/252,7462,7872,7362,772+2.29%764,0001588億2621万-5.17%101.080.96
11/222,6842,7382,6812,710+0.97%582,3001552億7382万-7.22%98.820.94
11/212,7192,7352,6752,684-1.79%1,048,7001537億8411万-8.08%97.870.93
11/202,7062,7602,7062,733+0.29%878,0001565億9165万-6.44%99.660.95
11/192,6982,7332,6832,725+0.41%745,7001561億3327万-6.61%99.370.94
11/182,7292,7402,7032,714-0.37%649,8001555億301万-6.77%98.970.94
11/152,7072,7462,6962,724+0.67%611,0001560億7598万-6.2%99.330.94
11/142,7372,7662,6982,706-0.37%956,4001550億4464万-6.63%98.680.94
11/132,7512,7682,6672,716-1.45%1,903,1001556億1760万-6.02%99.040.94
11/122,7652,7982,7062,756-13.2%3,964,5001579億947万-4.41%100.50.96
11/113,2403,2703,1653,175-2.91%904,8001819億1675万+10.47%115.781.1
11/083,2703,2953,2253,270+2.03%718,0001873億5993万+14.74%119.241.13
11/073,2003,2353,1753,205-1.08%640,0001836億3565万+13.57%116.871.11
11/063,1803,2453,1653,240+2.53%614,4001856億4103万+15.88%118.151.12
11/053,1203,1753,1053,160+4.12%944,0001810億5730万+14.16%115.231.1
11/012,9603,0402,9403,035-0.98%660,6001738億9522万+10.56%110.671.05
10/313,0803,0853,0303,065+0.49%569,1001756億1412万+12.48%111.771.06
10/303,1303,1353,0453,050-3.94%876,5001747億5467万+12.8%111.221.06
10/293,1103,1753,1003,175+2.75%669,3001819億1675万+18.29%115.781.1
10/283,1103,1553,0753,090+2.15%1,044,0001770億4654万+16.12%112.681.07
10/252,9533,0252,9433,025+3.28%1,010,5001733億2226万+14.54%110.311.05
10/242,8732,9652,8732,929+2.95%941,3001678億2178万+11.62%106.811.02
10/232,8182,8602,8012,845+1.07%711,0001630億887万+8.92%103.750.99
10/212,7662,8282,7522,815+1.77%1,149,5001612億8997万+8.27%102.650.98
10/182,7142,7862,7142,766+2.33%1,049,7001584億8243万+6.92%100.860.96
10/172,6972,7122,6732,703+0.07%446,1001548億7275万+5.01%98.570.94
10/162,7282,7652,6992,701-0.44%970,3001547億5815万+5.47%98.490.94
10/152,7402,7602,7112,713+2.3%865,2001554億4571万+6.52%98.930.94
10/112,6062,6602,5972,652+4%1,057,0001519億5062万+4.74%96.710.92
10/102,5362,5542,5022,550+0.55%371,0001461億637万+1.31%92.990.88
10/092,5252,5382,4972,536-1.13%465,3001453億421万+1.24%92.480.88
10/082,5282,5782,5282,565+2.07%616,1001469億6582万+2.89%93.540.89
10/072,5722,5812,5042,513-0.75%411,8001439億8639万+1.33%91.640.87
10/042,5312,5392,4922,532-0.39%640,7001450億7503万+2.72%92.330.88
10/032,5182,5552,5162,542-0.9%557,4001456億4799万+3.84%92.70.88
10/022,5302,5672,5112,565-0.58%511,8001469億6582万+5.43%93.540.89
10/012,5562,6122,5462,580+1.06%635,0001478億2526万+6.88%94.080.89
09/302,5492,5792,5292,553+0.04%464,3001462億7826万+6.51%93.10.89
09/272,5702,5952,5162,552-1.28%542,8001462億2096万+7.14%93.060.88
09/262,5672,6112,5612,585+2.3%861,6001481億1175万+9.3%94.260.9
09/252,5162,5362,4902,527-0.47%472,6001447億8854万+7.53%92.150.88
09/242,5552,5772,5302,539-0.78%528,5001454億7610万+8.74%92.590.88
09/202,5772,5842,5472,559-0.89%608,8001466億2204万+10.25%93.320.89
09/192,5892,6272,5772,582-0.31%528,2001479億3986万+11.97%94.160.9
09/182,5802,5962,5372,590-0.88%955,7001483億9823万+13.05%94.450.9
09/172,5832,6552,5832,6130%704,8001497億1605万+14.91%95.290.91
09/132,5782,6182,5322,613+2.15%944,9001497億1605万+15.67%95.290.91
09/122,5422,5802,5172,558+2.4%932,1001465億6474万+13.89%93.280.89
09/112,4882,5152,4712,498+2.67%758,1001431億2694万+11.72%91.090.87
09/102,4152,4452,4112,433+2.83%714,5001394億266万+9.05%88.720.84
09/092,3602,3742,3432,366+0.34%357,0001355億6379万+6.24%86.280.82
09/062,3522,3682,3092,358+0.34%817,8001351億542万+5.83%85.990.82
09/052,3002,3742,3002,350+4.17%1,108,2001346億4704万+5.15%85.70.81
09/042,2502,2602,2312,256-0.53%355,9001292億6116万+0.58%82.270.78
09/032,2422,2832,2402,268+1.25%480,6001299億4872万+0.71%82.70.79
09/022,2212,2542,2002,240+0.49%565,7001283億4441万-0.84%81.680.78
08/302,1812,2422,1802,229+3.87%989,3001277億1415万-1.76%81.280.77
08/292,1342,1642,1272,146+1.71%849,7001229億5853万-5.96%78.260.74
08/282,1452,1552,1052,110-1.63%514,2001208億9585万-8.22%76.940.73
08/272,1172,1812,1142,145+1.71%814,8001229億124万-7.42%78.220.74
08/262,0912,1292,0822,109-2.27%609,3001208億3856万-9.56%76.910.73
08/232,1652,1712,1422,158+0.09%415,6001236億4609万-8.21%78.690.75
08/222,1542,1682,1382,156+0.33%622,8001235億3150万-8.84%78.620.75
08/212,1652,1822,1352,149-1.87%745,6001231億3042万-9.78%78.370.74
08/202,1822,1912,1682,190+1.15%749,4001254億7958万-8.67%79.860.76
08/192,1952,2112,1642,165-0.78%441,1001240億4717万-10.17%78.950.75
08/162,1572,1872,1462,182+0.37%563,8001250億2121万-9.87%79.570.76
08/152,1202,1892,0952,174-1.81%786,6001245億6284万-10.57%79.280.75
08/142,2232,2472,1702,214+2.31%702,7001268億5470万-9.41%80.740.77
08/132,1922,1932,1332,164-3.31%980,7001239億8987万-11.93%78.910.75
08/092,2772,3322,2232,238-2.65%1,333,2001282億2982万-9.5%81.610.78
08/082,2982,3192,2642,299-0.48%694,1001317億2492万-7.45%83.840.8
08/072,3372,3752,2972,310-2.2%773,9001323億5518万-7.27%84.240.8