株価チャート

2019/08/23~2020/01/23

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
01/232,6052,6202,5952,605-1.48%2,862,3002兆5335億-1.62%161.39
01/222,6302,6532,6172,644-0.11%2,091,5002兆5715億-0.26%16.241.41
01/212,6632,6722,6392,647-0.45%2,246,2002兆5744億-0.19%16.251.41
01/202,6502,6622,6432,659+0.26%2,560,2002兆5860億+0.19%16.331.42
01/172,6442,6742,6412,652+1.26%3,816,7002兆5792億-0.11%16.281.41
01/162,6422,6422,6002,619-0.04%2,954,9002兆5471億-1.39%16.081.4
01/152,6122,6202,5992,620-0.83%3,534,4002兆5481億-1.36%16.091.4
01/142,6382,6492,6292,642+0.99%2,931,2002兆5695億-0.45%16.221.41
01/102,6042,6252,6012,616+1.2%3,330,8002兆5442億-1.36%16.061.39
01/092,6002,6092,5812,585+0.74%2,601,4002兆5141億-2.49%15.871.38
01/082,5732,5762,5372,566-1.91%4,472,6002兆4956億-3.17%15.761.37
01/072,6002,6222,5882,616+0.31%2,780,8002兆5442億-1.28%16.061.39
01/062,5982,6102,5772,608-1.29%3,746,6002兆5364億-1.55%16.011.39
2019
12/302,6512,6572,6232,642-0.71%2,164,1002兆5695億-0.23%16.221.41
12/272,6772,6822,6612,661-0.19%1,670,8002兆5880億+0.53%16.341.42
12/262,6502,6782,6462,666+0.79%2,659,6002兆5929億+0.91%16.371.42
12/252,6522,6612,6412,645-0.15%1,316,3002兆5724億+0.27%16.241.41
12/242,6692,6702,6462,649-0.08%1,680,3002兆5763億+0.53%16.271.41
12/232,6842,6902,6472,651-0.04%2,271,1002兆5783億+0.68%16.281.41
12/202,6992,6992,6412,652-1.12%4,241,0002兆5792億+0.8%16.281.41
12/192,6852,6932,6682,682-0.67%2,481,7002兆6084億+1.98%16.471.43
12/182,7152,7242,6932,700-0.44%2,642,8002兆6259億+2.78%16.581.44
12/172,7282,7342,7042,712+0.04%2,729,0002兆6376億+3.31%16.651.45
12/162,7382,7392,6962,711-1.06%2,905,3002兆6366億+3.32%16.651.45
12/132,7552,7612,7222,740+2.24%7,196,6002兆6648億+4.5%16.821.46
12/122,6942,6952,6742,680-0.11%3,178,8002兆6065億+2.29%16.461.43
12/112,6992,6992,6662,683-0.33%3,206,0002兆6094億+2.48%16.471.43
12/102,7002,7012,6772,692+0.07%2,466,7002兆6181億+2.87%16.531.44
12/092,6932,7002,6782,690+0.49%2,940,2002兆6162億+2.87%16.521.43
12/062,6502,6842,6422,677+2.06%5,848,5002兆6035億+2.69%16.441.43
12/052,5792,6262,5752,623+2.5%4,814,4002兆5510億+0.81%16.111.4
12/042,5422,5592,5322,559-1.27%3,625,5002兆4888億-1.65%15.711.36
12/032,5662,5922,5522,592+0.19%2,521,8002兆5209億-0.5%15.921.38
12/022,5802,5992,5752,587+0.78%2,408,9002兆5160億-0.65%15.891.38
11/292,5802,5942,5652,567+0.04%2,846,8002兆4966億-1.38%15.761.37
11/282,5772,5842,5582,566-0.93%3,156,6002兆4956億-1.42%15.761.37
11/272,6092,6112,5772,5900%3,125,0002兆5189億-0.42%15.91.38
11/262,6502,6602,5892,590-0.73%6,064,2002兆5189億-0.27%15.91.38
11/252,5802,6162,5792,609+2.51%3,552,4002兆5374億+0.62%16.021.39
11/222,5592,5752,5432,545-0.27%2,957,9002兆4752億-1.66%15.631.36
11/212,5502,5692,5082,552-0.47%3,326,8002兆4820億-1.28%15.671.36
11/202,5682,5852,5542,564-1.46%2,819,9002兆4936億-0.7%15.741.37
11/192,5982,6132,5762,602-0.27%3,092,8002兆5306億+0.97%15.981.39
11/182,6242,6322,5992,609-0.38%2,263,3002兆5374億+1.6%16.021.39
11/152,6012,6242,5912,619+0.04%3,118,3002兆5471億+2.34%16.081.4
11/142,6402,6492,6012,618-1.5%3,018,9002兆5462億+2.67%16.081.4
11/132,6832,6882,6522,658-0.67%2,847,5002兆5851億+4.65%16.321.42
11/122,6722,6792,6392,676+0.41%2,947,3002兆6026億+5.81%16.431.43
11/112,7122,7182,6562,665-0.52%3,642,0002兆5919億+5.88%16.361.42
11/082,6982,7092,6632,679+1.09%5,632,4002兆6055億+6.82%16.451.43
11/072,6432,6592,6382,650+0.19%3,523,4002兆5773億+6%16.271.41
11/062,6502,6592,6232,645+0.53%4,523,8002兆5724億+6.1%16.241.41
11/052,6072,6412,5852,631+5.41%8,013,6002兆5588億+5.79%16.161.4
11/012,4882,5192,4822,496-2.46%6,538,4002兆4275億+0.52%15.331.33
10/312,5922,5932,5302,559-2.33%6,390,2002兆4888億+3.06%15.711.36
10/302,6352,6382,6082,620-0.3%4,236,9002兆5481億+5.56%16.091.4
10/292,6112,6292,5932,628+1.62%4,569,9002兆5559億+6.05%16.141.4
10/282,5792,6002,5752,586+1.33%3,756,3002兆5150億+4.61%15.881.38
10/252,5612,5682,5322,552-0.66%2,528,0002兆4820億+3.36%15.671.36
10/242,5602,5842,5482,569+1.94%5,226,9002兆4985億+4.13%15.771.37
10/232,5242,5272,4912,520+1.2%3,561,5002兆4509億+2.23%15.471.34
10/212,4952,4972,4782,490+0.08%2,577,7002兆4217億+1.06%15.291.33
10/182,4892,5382,4792,488+0.73%5,135,3002兆4197億+1.02%15.281.33
10/172,4812,4902,4692,470-0.6%2,398,1002兆4022億+0.41%15.171.32
10/162,5232,5332,4712,485+0.2%4,042,6002兆4168億+1.22%15.261.33
10/152,4952,5032,4772,480+2.14%5,190,2002兆4120億+1.27%15.231.32
10/112,4232,4312,4072,428+1.8%4,696,4002兆3614億-0.53%14.911.29
10/102,3592,3892,3432,385+0.72%3,095,3002兆3196億-1.97%14.641.27
10/092,3542,3732,3472,368-1%2,660,8002兆3030億-2.47%14.541.26
10/082,3822,4152,3822,392+0.72%2,661,3002兆3264億-1.32%14.691.28
10/072,4002,4122,3582,375-0.46%2,875,1002兆3098億-1.78%14.581.27
10/042,3802,3952,3722,386+0.21%3,431,6002兆3205億-1.08%14.651.27
10/032,3622,3812,3602,381-1.9%4,290,9002兆3157億-1%14.621.27
10/022,4372,4372,4002,427-2.29%4,824,1002兆3604億+1.17%14.91.29
10/012,4812,4992,4782,484+0.36%3,088,3002兆4158億+3.89%15.251.32
09/302,4812,5062,4622,475-0.64%3,967,1002兆4071億+3.95%15.21.32
09/272,4872,5102,4692,491-1.74%4,627,1002兆4226億+5.02%15.31.33
09/262,5702,5912,5292,535+0.92%6,575,5002兆4654億+7.28%15.571.35
09/252,5132,5182,4852,512-0.79%3,938,1002兆4431億+6.8%15.421.34
09/242,5232,5602,5212,532+0.64%5,419,8002兆4625億+8.11%15.551.35
09/202,5032,5252,4892,516+1.37%5,155,0002兆4470億+7.98%15.451.34
09/192,4952,5182,4812,482-0.52%3,729,9002兆4139億+6.94%15.241.32
09/182,5162,5202,4842,495-0.83%2,898,7002兆4265億+7.82%15.321.33
09/172,5002,5302,4982,516-0.12%4,568,8002兆4470億+9.11%15.451.34
09/132,5182,5202,4772,519+1.16%5,901,3002兆4499億+9.62%15.471.34
09/122,4932,5052,4732,490+1.38%6,270,7002兆4217億+8.73%15.291.33
09/112,4522,4642,4282,456+1.74%6,636,4002兆3886億+7.58%15.081.31
09/102,3692,4212,3682,414+3.03%6,878,8002兆3478億+5.97%14.821.29
09/092,3352,3522,3352,343+0.43%3,234,6002兆2787億+2.99%14.391.25
09/062,3202,3372,3102,333+2.06%4,459,7002兆2690億+2.5%14.331.24
09/052,2502,3082,2502,286+2.01%4,830,8002兆2233億+0.26%14.041.22
09/042,2362,2532,2262,241-0.84%3,616,4002兆1795億-1.97%13.761.19
09/032,2552,2762,2552,260+0.31%2,085,1002兆1972億-1.48%13.871.2
09/022,2322,2602,2252,253-0.18%2,255,9002兆1904億-2.09%13.821.2
08/302,2402,2642,2342,257+1.99%4,073,0002兆1943億-2.29%13.851.2
08/292,2232,2332,2082,213+0.05%2,362,4002兆1515億-4.57%13.581.18
08/282,2242,2332,2012,212-0.45%2,733,6002兆1506億-5.06%13.571.18
08/272,2412,2472,2162,222-0.18%2,515,4002兆1603億-5.12%13.631.18
08/262,2002,2282,1812,226-1.15%4,838,6002兆1642億-5.36%13.661.19
08/232,2502,2652,2432,2520%2,550,3002兆1895億-4.66%13.821.2