株価チャート

2019/08/22~2020/01/22

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
01/224,9905,0904,9905,040+1.31%1,144,4001兆3127億+7.26%13.081.44
01/214,9255,0004,8904,975+0.81%1,305,6001兆2958億+6.33%12.911.42
01/204,9154,9504,8954,935+0.2%960,3001兆2854億+5.86%12.811.41
01/175,0205,0204,8904,925-0.91%1,971,3001兆2828億+6.1%12.781.4
01/164,9755,0304,9404,970+0.61%1,406,0001兆2945億+7.51%12.91.42
01/155,0105,0404,9154,940-2.76%2,401,5001兆2867億+7.3%12.821.41
01/145,1005,1805,0305,080+0.79%1,987,6001兆3232億+10.8%13.191.45
01/104,9805,0404,9705,040+0.4%1,850,9001兆3127億+10.5%13.081.44
01/094,9405,0204,8705,020+3.51%3,441,4001兆3075億+10.65%13.031.43
01/084,7254,8804,6454,850+2.21%3,372,4001兆2632億+7.49%12.591.38
01/074,6054,7454,6054,745+3.6%2,543,2001兆2359億+5.56%12.321.35
01/064,4754,6004,4754,580+1.33%1,678,0001兆1929億+2.16%11.891.3
2019
12/304,4854,5204,4704,520+0.22%614,9001兆1773億+0.89%11.731.29
12/274,4904,5104,4704,510+1.01%597,2001兆1747億+0.71%11.711.28
12/264,4204,4704,4004,465+0.9%797,9001兆1630億-0.27%11.591.27
12/254,4804,4804,4254,425-0.67%442,9001兆1525億-1.18%11.491.26
12/244,4354,4604,4254,455+0.34%479,2001兆1604億-0.58%11.561.27
12/234,4704,5004,4404,440-1.22%823,6001兆1565億-0.85%11.521.27
12/204,5004,5104,4604,495-0.66%1,222,7001兆1708億+0.45%11.671.28
12/194,5404,5604,5154,525-0.88%814,4001兆1786億+1.21%11.741.29
12/184,5004,5854,5004,565+1.11%1,414,2001兆1890億+2.26%11.851.3
12/174,4754,5154,4454,515+1.35%1,105,4001兆1760億+1.39%11.721.29
12/164,4804,5254,4554,455-0.89%932,4001兆1604億+0.2%11.561.27
12/134,5554,5654,4854,495-0.44%1,371,3001兆1708億+1.15%11.671.28
12/124,5404,5404,4804,515-0.44%880,8001兆1760億+1.76%11.721.29
12/114,5054,5454,4804,535-0.22%1,516,3001兆1812億+2.32%11.771.29
12/104,4554,5454,4454,545+2.13%1,268,6001兆1838億+2.83%11.81.29
12/094,4654,4804,4204,450+0.34%728,9001兆1591億+0.93%11.551.27
12/064,4904,4954,4204,435-1.22%1,052,8001兆1551億+0.7%11.511.26
12/054,5304,5454,4804,490+0.22%1,060,0001兆1695億+2.07%11.651.28
12/044,4854,5154,4404,480-0.11%1,309,6001兆1669億+1.96%11.631.28
12/034,3854,4854,3804,485+1.01%964,1001兆1682億+1.93%11.641.28
12/024,3704,4654,3554,440+1.49%869,4001兆1565億+0.86%11.521.27
11/294,4154,4454,3754,375-1.13%903,3001兆1395億-0.7%11.361.25
11/284,4604,4654,4154,425-0.67%652,4001兆1525億+0.2%11.491.26
11/274,4604,4854,4304,455-0.89%935,4001兆1604億+0.72%11.561.27
11/264,5054,5154,4804,495+0.33%1,310,1001兆1708億+1.51%11.671.28
11/254,4904,5054,4604,480-0.11%584,2001兆1669億+1.15%11.631.28
11/224,4854,4954,4604,485-0.33%769,2001兆1682億+1.13%11.641.28
11/214,4954,5054,4254,500+0.45%1,462,1001兆1721億+1.31%11.681.28
11/204,3754,4804,3754,480+1.82%1,530,4001兆1669億+0.79%11.631.28
11/194,3754,4054,3654,400+0.8%1,131,5001兆1460億-1.08%11.421.25
11/184,3604,3804,3554,365-0.23%605,9001兆1369億-2.02%11.331.24
11/154,3804,3854,3454,375+0.46%941,0001兆1395億-2.02%11.361.25
11/144,3104,3554,3004,355+1.28%1,074,6001兆1343億-2.64%11.31.24
11/134,3454,3554,3004,300-0.81%963,8001兆1200億-4.1%11.161.23
11/124,4054,4054,3354,335-1.37%945,0001兆1291億-3.62%11.251.24
11/114,3454,4004,3454,395+1.27%1,108,5001兆1447億-2.53%11.411.25
11/084,4054,4104,3254,340-0.69%1,411,4001兆1304億-3.88%11.261.24
11/074,2554,3704,2404,370+3.19%1,585,7001兆1382億-3.38%11.341.25
11/064,2904,2954,2204,235-1.17%1,756,3001兆1031億-6.53%10.991.21
11/054,3454,3504,2854,285-0.92%1,975,3001兆1161億-5.78%11.121.22
11/014,2504,3404,2404,325+0.58%1,614,2001兆1265億-5.2%11.231.23
10/314,3504,3954,3004,300-1.38%2,414,9001兆1200億-6.01%11.161.23
10/304,4954,5154,3254,360-5.83%6,272,5001兆1356億-4.91%11.321.24
10/294,5654,6354,5304,630+1.65%1,428,4001兆2059億+0.76%12.021.32
10/284,5804,5804,4904,555+0.44%1,274,6001兆1864億-0.94%11.821.3
10/254,6304,6304,5304,535-1.63%1,209,4001兆1812億-1.41%11.771.29
10/244,6254,6504,5954,610+0.22%776,4001兆2007億+0.17%11.971.31
10/234,5704,6154,5254,600+0.33%1,283,9001兆1981億+0.04%11.941.31
10/214,5504,5954,5304,585+1.21%923,7001兆1942億-0.24%11.91.31
10/184,6154,6154,5204,530-1.84%1,657,1001兆1799億-1.31%11.761.29
10/174,6504,6654,6104,615-1.28%698,3001兆2020億+0.59%11.981.31
10/164,6254,6754,6104,675+2.19%1,400,6001兆2177億+1.96%12.131.33
10/154,6004,6304,5604,575+0.77%1,200,6001兆1916億-0.17%11.871.3
10/114,5654,5854,5004,540-1.2%1,517,5001兆1825億-1%11.781.29
10/104,5854,6154,5554,595-0.43%735,0001兆1968億+0.22%11.931.31
10/094,5804,6404,5604,615+1.1%1,287,4001兆2020億+0.76%11.981.31
10/084,6104,6154,5254,565-1.3%1,300,2001兆1890億-0.2%11.851.3
10/074,6654,6754,5904,625-0.43%937,8001兆2046億+1.11%121.32
10/044,5854,6454,5754,645+0.76%1,038,7001兆2098億+1.57%12.061.32
10/034,5254,6104,5054,610+0.99%846,3001兆2007億+0.81%11.971.31
10/024,5054,5704,5004,565+0.77%800,2001兆1890億-0.15%11.851.3
10/014,6004,6154,5054,530-0.66%1,089,4001兆1799億-0.9%11.761.29
09/304,5954,6204,5504,560-2.15%1,145,9001兆1877億-0.31%11.841.3
09/274,6404,6654,6104,660+0.32%1,061,8001兆2138億+1.81%12.11.33
09/264,6704,6904,6204,645-0.11%1,402,9001兆2098億+1.51%12.061.32
09/254,4804,6504,4704,650+2.31%1,440,9001兆2112億+1.59%12.071.32
09/244,6104,6254,5304,545-1.52%1,277,0001兆1838億-0.7%11.81.29
09/204,6704,7104,6104,615-2.02%1,584,9001兆2020億+0.79%11.981.31
09/194,6504,7454,6454,710+2.17%1,730,1001兆2268億+2.97%12.221.34
09/184,5704,6204,5554,610+0.88%1,170,2001兆2007億+0.88%11.971.31
09/174,4854,6004,4704,570+1.44%1,261,4001兆1903億0%11.861.3
09/134,5254,5354,4654,505-0.99%1,710,5001兆1734億-1.57%11.691.28
09/124,5004,5804,4554,550+2.13%1,903,6001兆1851億-0.78%11.811.3
09/114,4654,4804,3854,455-0.34%1,720,4001兆1604億-2.92%11.561.27
09/104,5404,5554,4554,470-1.65%1,443,8001兆1643億-2.74%11.61.27
09/094,6104,6104,5354,545-1.84%892,9001兆1838億-1.22%11.81.29
09/064,6404,7054,6104,630-0.43%1,342,3001兆2059億+0.48%12.021.32
09/054,6354,6754,5754,650+2.99%2,463,5001兆2112億+0.85%12.071.32
09/044,4854,5304,4404,515+1.12%1,092,9001兆1760億-1.93%11.721.29
09/034,4304,4854,3854,465-0.11%1,389,5001兆1630億-3.02%11.591.27
09/024,5204,5604,4554,470-1.76%917,8001兆1643億-2.97%11.61.27
08/304,6404,6404,5454,550-1.09%1,526,2001兆1851億-1.24%11.811.3
08/294,6454,6604,5854,600-1.29%949,1001兆1981億+0.04%11.941.31
08/284,6254,6904,6204,660+1.97%1,878,9001兆2138億+1.59%12.11.33
08/274,5604,6204,5454,570+0.66%1,127,5001兆1903億-0.04%11.861.3
08/264,5254,5704,5054,540-1.63%1,139,1001兆1825億-0.44%11.781.29
08/234,6054,6254,5904,615-0.32%856,7001兆2020億+1.36%11.981.31
08/224,6704,6804,6154,630-0.32%1,373,4001兆2059億+1.98%12.021.32