株価チャート

2019/09/04~2020/02/04

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
02/041,5791,5891,5511,588+0.25%5,479,800716億503万+2.92%0.320.03
02/031,5171,5941,5161,584+2.52%7,362,200714億2467万+2.86%0.320.03
01/311,5461,5701,5421,545+0.85%5,607,300696億6611万+0.52%0.310.03
01/301,5541,5591,5221,532-2.17%5,055,500690億7992万-0.33%0.310.03
01/291,5701,5741,5461,566+1.75%5,608,100706億1302万+1.89%0.320.03
01/281,5381,5451,5341,539-1.47%4,591,500693億9556万+0.26%0.310.03
01/271,5631,5731,5561,562-1.7%4,147,800704億3266万+1.69%0.320.03
01/241,5981,5991,5791,589+0.13%2,934,400716億5012万+3.52%0.320.03
01/231,5951,5991,5801,587-0.31%4,913,300715億5994万+3.46%0.320.03
01/221,5651,5921,5651,592+1.27%4,780,200717億8540万+3.98%0.320.03
01/211,5801,5891,5671,572+0.58%4,421,200708億8357万+2.81%0.320.03
01/201,5801,5881,5521,563-1.45%4,856,500704億7775万+2.36%0.320.03
01/171,5411,5881,5391,586+3.86%6,388,700715億1485万+3.93%0.320.03
01/161,5391,5391,5201,527+0.07%3,146,300688億5446万+0.2%0.310.03
01/151,5231,5371,5221,526-0.46%3,595,000688億937万+0.13%0.310.03
01/141,5251,5361,5211,533+0.92%3,890,900691億2501万+0.59%0.310.03
01/101,5321,5331,5121,519-0.07%3,640,800684億9373万-0.33%0.310.03
01/091,5101,5241,5031,520+1.95%3,596,100685億3882万-0.26%0.310.03
01/081,4751,4931,4721,491-0.86%4,770,900672億3117万-2.17%0.30.03
01/071,4851,5071,4831,504+1.83%3,449,700678億1736万-1.38%0.310.03
01/061,4771,4881,4651,477-1.47%4,107,900665億9990万-3.27%0.30.03
2019
12/301,5151,5171,4901,499-2.03%3,186,200675億9190万-1.96%0.30.03
12/271,5401,5431,5281,530+0.2%1,896,400689億8974万0%0.310.03
12/261,5141,5271,5101,527+0.73%1,974,600688億5446万-0.13%0.310.03
12/251,5261,5261,5081,516-0.46%1,378,200683億5846万-0.79%0.310.03
12/241,5211,5251,5171,523+0.93%2,238,000686億7410万-0.33%0.310.03
12/231,5251,5301,5071,509-1.18%2,836,100680億4282万-1.18%0.310.03
12/201,5361,5441,5231,527-0.65%4,240,900688億5446万-0.07%0.310.03
12/191,5311,5391,5231,537+0.99%3,375,800693億538万+0.52%0.310.03
12/181,5431,5441,5151,522-2.19%4,681,900686億2901万-0.39%0.310.03
12/171,5651,5701,5441,556+0.45%4,458,300701億6211万+1.7%0.320.03
12/161,5501,5591,5461,549-0.58%2,518,200698億4647万+1.18%0.310.03
12/131,5581,5651,5481,558+2.64%6,996,900702億5229万+1.7%0.320.03
12/121,5351,5371,5061,518-0.39%3,073,600684億4864万-0.98%0.310.03
12/111,5321,5481,5201,524-0.72%3,528,500687億1919万-0.85%0.310.03
12/101,5341,5371,5271,535-0.52%3,496,500692億1519万-0.26%0.310.03
12/091,5411,5431,5291,543+1.11%3,164,900695億7592万+0.06%0.310.03
12/061,5331,5391,5201,526-0.33%4,214,700688億937万-1.04%0.310.03
12/051,5361,5451,5251,531+0.72%3,727,500690億3483万-0.84%0.310.03
12/041,5251,5271,5131,520-0.85%3,625,700685億3882万-1.62%0.310.03
12/031,5141,5341,5021,533-0.13%4,362,100691億2501万-0.9%0.310.03
12/021,5201,5401,5171,535+1.52%3,265,800692億1519万-0.84%0.310.03
11/291,5261,5371,5101,512-0.59%2,895,400681億7809万-2.33%0.310.03
11/281,5251,5351,5141,521-1.04%3,262,000685億8391万-1.74%0.310.03
11/271,5261,5471,5261,537+0.65%2,546,600693億538万-0.71%0.310.03
11/261,5411,5541,5271,527+0.13%6,339,500688億5446万-1.29%0.310.03
11/251,5251,5351,5161,525+0.99%2,917,600687億6428万-1.42%0.310.03
11/221,5111,5241,5081,510+0.53%3,496,800680億8791万-2.33%0.310.03
11/211,5051,5171,4821,502-0.53%3,202,800677億2718万-2.85%0.310.03
11/201,5001,5261,4971,510-0.59%3,206,700680億8791万-2.27%0.310.03
11/191,5191,5311,5131,519-0.52%3,287,400684億9373万-1.49%0.310.03
11/181,5311,5401,5241,527-1.04%3,076,000688億5446万-0.78%0.310.03
11/151,5291,5521,5241,543+0.92%3,793,900695億7592万+0.52%0.310.03
11/141,5411,5541,5291,529-2.05%5,090,600689億4464万-0.07%0.310.03
11/131,5741,5741,5541,561-1.2%3,744,800703億8757万+2.29%0.320.03
11/121,5791,5831,5691,580+0.77%3,845,100712億4430万+3.88%0.320.03
11/111,5981,6021,5661,568-1.57%4,956,500707億321万+3.5%0.320.03
11/081,6211,6221,5821,593-0.75%6,946,300718億3049万+5.5%0.320.03
11/071,5851,6071,5811,605+0.82%4,022,100723億7159万+6.57%0.330.03
11/061,6081,6081,5861,592-0.19%4,575,800717億8540万+6.2%0.320.03
11/051,6201,6201,5751,595+2.18%6,141,500719億2067万+6.83%0.320.03
11/011,5251,5611,5221,561+0.26%4,250,300703億8757万+4.91%0.320.03
10/311,5721,5851,5421,557-0.95%5,991,200702億720万+4.92%0.320.03
10/301,5691,5781,5481,572+0.32%6,264,400708億8357万+6.22%0.320.03
10/291,5651,5691,5511,567+0.97%3,765,100706億5812万+6.24%0.320.03
10/281,5401,5541,5371,552+1.84%4,825,900699億8175万+5.51%0.320.03
10/251,5311,5321,5141,524-0.39%3,169,500687億1919万+3.81%0.310.03
10/241,5301,5361,5221,530+0.66%3,315,300689億8974万+4.44%0.310.03
10/231,4951,5241,4891,520+0.33%5,105,300685億3882万+3.9%0.310.03
10/211,5231,5271,5131,515+0.4%2,610,600683億1337万+3.7%0.310.03
10/181,5121,5181,5041,509+0.4%3,319,700680億4282万+3.57%0.310.03
10/171,5151,5161,5021,503-0.99%4,023,600677億7227万+3.51%0.310.03
10/161,5061,5331,5061,518+2.64%6,914,400684億4864万+4.98%0.310.03
10/151,4811,4881,4731,479+2.49%4,898,300666億9008万+2.85%0.30.03
10/111,4461,4491,4331,443+1.05%3,578,700650億6679万+0.77%0.290.03
10/101,4321,4331,4111,428+0.07%2,821,300643億9042万+0.21%0.290.03
10/091,4161,4371,4141,427-0.07%3,094,300643億4533万+0.56%0.290.03
10/081,4361,4431,4231,428+0.07%3,735,400643億9042万+0.99%0.290.03
10/071,4361,4451,4201,427-0.49%2,007,500643億4533万+1.35%0.290.03
10/041,4201,4381,4151,434+0.42%2,633,900646億6097万+2.36%0.290.03
10/031,4091,4281,4041,428-1.86%3,821,500643億9042万+2.51%0.290.03
10/021,4551,4631,4421,455-1.09%3,636,700656億789万+4.9%0.30.03
10/011,4491,4791,4491,471+2.65%4,306,600663億2935万+6.75%0.30.03
09/301,4281,4441,4231,433-0.9%4,482,600646億1588万+4.6%0.290.03
09/271,4481,4591,4241,446-1.16%5,660,000652億206万+6.17%0.290.03
09/261,4911,4961,4561,463-0.27%5,220,100659億6862万+8.05%0.30.03
09/251,4521,4681,4361,467+0.27%3,339,100661億4898万+8.99%0.30.03
09/241,4531,4751,4521,463+1.04%3,343,500659億6862万+9.34%0.30.03
09/201,4611,4721,4451,448-1.03%5,747,900652億9225万+8.79%0.290.03
09/191,4791,5051,4611,463-0.27%5,705,800659億6862万+10.5%0.30.03
09/181,4721,4751,4591,467-0.34%3,364,200661億4898万+11.31%0.30.03
09/171,4791,4861,4621,4720%4,559,100663億7444万+12.28%0.30.03
09/131,4751,4751,4551,472+0.89%7,615,300663億7444万+12.88%0.30.03
09/121,4801,4811,4441,459+2.39%7,833,600657億8825万+12.4%0.30.03
09/111,3961,4261,3951,425+3.34%5,867,600642億5515万+10.29%0.290.03
09/101,3541,3791,3521,379+2.53%4,458,900621億8094万+7.15%0.280.03
09/091,3351,3461,3311,345+0.82%3,167,400606億4784万+4.67%0.270.02
09/061,3281,3391,3241,334+1.21%3,564,300601億5183万+3.65%0.270.02
09/051,2931,3291,2851,318+3.45%5,422,900594億3037万+2.09%0.270.02
09/041,2811,2811,2601,274-0.93%2,971,800574億4635万-1.7%0.260.02