株価チャート

2019/08/29～2020/01/29

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
01/293,6303,6503,5903,600-0.55%1,578,1001兆6380億-4.43%-1.74
01/283,6603,6653,5953,620-1.36%2,068,8001兆6471億-4.08%-1.75
01/273,6353,6903,6203,670-1.74%2,213,8001兆6698億-2.88%-1.77
01/243,7503,8253,7253,735+0.54%3,295,1001兆6994億-1.27%-1.8
01/233,6603,7603,6553,715+1.5%2,885,5001兆6903億-1.77%-1.79
01/223,7253,7703,6303,660-1.35%3,682,8001兆6653億-3.2%-1.77
01/213,8153,8153,6853,710-2.75%4,143,5001兆6880億-1.93%-1.79
01/203,7503,8253,7353,815-3.54%5,674,6001兆7358億+0.85%-1.84
01/174,0004,0053,9403,955+0.25%1,567,4001兆7995億+4.63%-1.91
01/163,9954,0303,9403,945-0.88%2,355,4001兆7949億+4.56%-1.9
01/153,9404,0003,8953,980+1.66%2,056,1001兆8109億+5.68%-1.92
01/143,8603,9953,8603,915+2.49%3,187,4001兆7813億+4.18%-1.89
01/103,7903,8203,7853,820+1.33%1,103,9001兆7381億+1.73%-1.84
01/093,7853,8253,7653,770+0.94%1,932,1001兆7153億+0.29%-1.82
01/083,7403,7453,6653,735-1.58%2,437,2001兆6994億-0.8%-1.8
01/073,7303,8253,7103,795+1.74%1,786,1001兆7267億+0.72%-1.83
01/063,7053,7503,7003,730+0.67%1,261,0001兆6971億-0.85%-1.8
2019
12/303,7153,7303,6903,705-0.4%1,056,2001兆6857億-1.25%-1.79
12/273,7053,7353,7003,720+0.4%751,1001兆6926億-0.61%-1.8
12/263,7203,7353,7003,705-0.54%640,9001兆6857億-0.62%-1.79
12/253,7253,7553,7103,725-0.67%642,7001兆6948億+0.27%-1.8
12/243,7403,7503,7153,750-0.79%959,4001兆7062億+1.21%-1.81
12/233,7803,8003,7453,780-0.66%992,5001兆7199億+2.27%-1.82
12/203,8003,8353,7853,805-0.13%3,755,2001兆7312億+3.14%-1.84
12/193,7503,8103,7503,810+1.06%1,988,1001兆7335億+3.45%-1.84
12/183,7503,8153,7453,770+0.53%1,697,8001兆7153億+2.42%-1.82
12/173,7753,7753,7303,750-0.4%1,450,4001兆7062億+1.87%-1.81
12/163,7403,8153,7303,765+1.21%2,152,2001兆7130億+2.25%-1.82
12/133,7503,7503,6953,720+0.54%1,921,7001兆6926億+1.14%-1.8
12/123,7253,7303,6803,700-0.13%1,184,0001兆6835億+0.74%-1.79
12/113,7503,7853,7003,7050%2,201,7001兆6857億+0.98%-1.79
12/103,7203,7203,6853,705-0.94%1,196,5001兆6857億+1.12%-1.79
12/093,7903,7953,7103,740-1.32%1,694,3001兆7017億+2.16%-1.8
12/063,7653,7903,7353,790+0.8%1,329,6001兆7244億+3.64%-1.83
12/053,8003,8253,7403,760-0.66%1,705,0001兆7108億+2.9%-1.81
12/043,7603,8053,7353,785-1.3%2,948,1001兆7221億+3.64%-1.83
12/033,8403,8803,8103,835-1.92%2,376,0001兆7449億+5.07%-1.85
12/023,9203,9353,8553,910-0.51%3,320,9001兆8807億+7.27%-1.96
11/293,8653,9703,8453,930+3.01%5,175,2001兆8903億+8.06%-1.97
11/283,6703,8153,6353,815+5.1%5,084,0001兆8350億+5.15%-1.91
11/273,6253,6653,5903,630+4.01%4,983,9001兆7460億+0.17%-1.82
11/263,6853,6853,4753,490+0.58%7,179,6001兆6786億-3.75%-1.75
11/253,4203,5253,3953,470+3.58%4,401,3001兆6690億-4.51%-1.74
11/223,3603,3953,3403,350-0.89%1,587,6001兆6113億-8.04%-1.68
11/213,4703,4853,3653,380-2.87%2,420,0001兆6257億-7.52%-1.69
11/203,5003,5353,4503,480-1%1,938,0001兆6738億-5.07%-1.74
11/193,5803,5903,4853,515-3.03%3,279,9001兆6907億-4.3%-1.76
11/183,6153,6403,5403,625-0.68%2,964,9001兆7436億-1.44%-1.81
11/153,7203,7403,6103,650-2.8%2,790,5001兆7556億-0.76%-1.83
11/143,7603,8753,7153,755-0.4%4,182,1001兆8061億+2.12%-1.88
11/133,7653,7953,7403,770-0.26%2,026,0001兆8133億+2.78%-1.89
11/123,6453,7853,6453,780+3.14%3,119,0001兆8181億+3.36%-1.89
11/113,6153,7003,6003,665+1.81%2,020,8001兆7628億+0.58%-1.83
11/083,6053,6253,5853,600+0.14%1,782,2001兆7316億-0.94%-1.8
11/073,5803,6103,5603,595+0.42%2,463,2001兆7291億-0.83%-1.8
11/063,6503,6753,5753,580-1.38%3,089,4001兆7219億-0.91%-1.79
11/053,6403,6553,6253,630-0.27%2,229,8001兆7460億+0.78%-1.82
11/013,6803,7003,6053,640-1.75%2,789,0001兆7508億+1.39%-1.82
10/313,7003,7253,6703,705-0.4%1,745,2001兆7821億+3.52%-1.85
10/303,7253,7503,7203,720-0.53%1,366,0001兆7893億+4.29%-1.86
10/293,7003,7503,6953,740+1.08%1,671,5001兆7989億+5.23%-1.87
10/283,7003,7153,6903,7000%1,468,4001兆7797億+4.52%-1.85
10/253,7253,7503,6703,700-0.67%2,151,7001兆7797億+4.91%-1.85
10/243,7103,7503,7103,725+0.4%1,249,4001兆7917億+5.91%-1.86
10/233,7003,7453,7003,710+0.68%1,891,4001兆7845億+5.85%-1.86
10/213,6803,7303,6753,685+0.27%1,707,7001兆7724億+5.44%-1.84
10/183,6753,7103,6653,675-0.41%1,897,3001兆7676億+5.51%-1.84
10/173,6553,6953,6503,690+0.82%1,397,7001兆7748億+6.31%-1.85
10/163,6553,6903,6553,660+0.27%1,657,6001兆7604億+5.9%-1.83
10/153,6653,6903,6453,650-0.27%2,224,1001兆7556億+6.07%-1.83
10/113,6403,6853,6403,660+0.55%2,168,1001兆7604億+6.8%-1.83
10/103,6253,6553,5953,640+0.55%1,909,0001兆7508億+6.68%-1.82
10/093,5903,6403,5753,6200%2,356,2001兆7412億+6.5%-1.81
10/083,5453,6703,5453,620+2.26%2,875,5001兆7412億+6.85%-1.81
10/073,4853,5503,4853,540+1.58%2,401,2001兆7027億+4.86%-1.77
10/043,4503,5003,4303,485+0.72%2,154,7001兆6762億+3.63%-1.74
10/033,4153,4603,3803,460+1.02%2,447,4001兆6642億+3.22%-1.73
10/023,3653,4853,3653,425+1.78%3,616,9001兆6474億+2.51%-1.71
10/013,3053,3703,3053,365+1.97%2,291,6001兆6185億+0.99%-1.68
09/303,3303,3353,2853,300-0.45%1,003,5001兆7195億-0.81%-1.79
09/273,2753,3153,2653,315-0.3%1,259,9001兆7273億-0.21%-1.8
09/263,4003,4053,3253,325-0.75%1,008,8001兆7325億+0.27%-1.8
09/253,3703,3753,3253,350-1.62%1,217,1001兆7456億+1.21%-1.82
09/243,4003,4353,3953,405-0.15%1,058,2001兆7742億+3.09%-1.85
09/203,3753,4603,3753,410+0.74%4,941,4001兆7768億+3.46%-1.85
09/193,3703,4053,3453,385+0.45%2,574,7001兆7638億+2.95%-1.84
09/183,4253,4353,3603,370-2.32%2,877,8001兆7560億+2.74%-1.83
09/173,4203,4653,4153,450+0.29%1,556,6001兆7977億+5.41%-1.87
09/133,4503,4803,4153,440-0.29%1,973,4001兆7925億+5.42%-1.87
09/123,4003,4753,4003,450+1.62%2,203,4001兆7977億+6.09%-1.87
09/113,3553,4303,3553,395+1.19%1,873,0001兆7690億+4.56%-1.84
09/103,3203,3653,3203,355+1.05%1,937,8001兆7482億+3.49%-1.82
09/093,3003,3403,2953,320+0.61%2,150,5001兆7299億+2.41%-1.8
09/063,2853,3453,2353,300+0.46%3,658,4001兆7195億+1.63%-1.79
09/053,3103,3353,2853,285-0.15%3,041,4001兆7117億+0.95%-1.78
09/043,2903,3203,2403,290-0.75%3,799,2001兆7143億+0.86%-1.79
09/033,3153,3403,3053,315-1.19%2,435,7001兆7273億+1.47%-1.8
09/023,3003,3753,2953,355+1.67%2,107,3001兆7482億+2.57%-1.82
08/303,2653,3203,2253,300+2.64%2,928,2001兆7195億+0.79%-1.79
08/293,2053,2353,1953,2150%1,869,1001兆6752億-1.98%-1.74