株価チャート

2019/09/06~2020/02/06

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
02/061,5751,5751,5311,554-0.32%2,340,0008273億7533万-5.53%60.153.22
02/051,6211,6311,5391,559+1.17%3,996,5008300億3741万-5.46%60.343.23
02/041,4881,5501,4871,541+2.66%2,726,9008204億5391万-6.72%59.653.19
02/031,4751,5111,4581,501-1.38%2,239,5007991億5725万-9.47%58.13.11
01/311,5301,5531,5161,522-0.59%1,810,6008103億3800万-8.59%58.913.16
01/301,5731,5801,5121,531-3.1%2,548,9008151億2975万-8.49%59.263.17
01/291,5991,6061,5681,580+0.13%1,430,4008412億1816万-6.01%61.163.28
01/281,5631,5821,5591,578-1.07%1,568,4008401億5332万-6.46%61.083.27
01/271,6021,6171,5831,595-3.33%2,399,5008492億441万-5.96%61.743.31
01/241,6751,6801,6461,650-1.49%1,359,3008784億8732万-3.11%63.873.42
01/231,6891,6991,6671,675-1.87%1,462,7008917億9773万-1.76%64.833.47
01/221,6901,7071,6741,707+1.43%1,479,3009088億3506万+0.18%66.073.54
01/211,7091,7111,6811,683-1.52%1,409,5008960億5706万-1.12%65.143.49
01/201,7101,7231,7071,709-0.06%852,5009098億9989万+0.35%66.153.54
01/171,7301,7321,6991,710-0.75%1,492,8009104億3231万+0.47%66.193.55
01/161,7441,7451,7171,723-0.81%1,311,2009173億5372万+1.35%66.693.57
01/151,7021,7441,6901,737+1.52%1,885,3009248億756万+2.3%67.233.6
01/141,7631,7631,7021,711-1.33%2,619,8009109億6473万+1%66.233.55
01/101,7261,7681,7261,734+0.93%2,800,5009232億1031万+2.42%67.123.59
01/091,7001,7221,6861,718+2.81%1,964,5009146億9164万+1.66%66.53.56
01/081,6701,6821,6341,671-1.88%2,857,6008896億6806万-0.95%64.683.46
01/071,6791,7051,6721,703+1.01%1,750,1009067億539万+0.95%65.923.53
01/061,6501,6871,6431,686+0.06%2,616,5008976億5431万-0.06%65.263.5
2019
12/301,6701,6901,6431,685+1.32%1,583,2008971億2190万-0.06%65.223.49
12/271,6641,6701,6491,663+0.48%1,515,7008854億873万-1.36%64.373.45
12/261,6331,6601,6301,655+0.91%1,366,5008811億4940万-1.9%64.063.43
12/251,6821,6851,6331,640-2.26%1,575,6008731億6315万-2.79%63.483.4
12/241,6761,6971,6631,678-0.24%1,160,5008933億9498万-0.65%64.953.48
12/231,7251,7321,6691,682-1.98%1,818,6008955億2465万-0.47%65.113.49
12/201,7431,7461,7071,716-1.66%1,606,8009136億2681万+1.54%66.423.56
12/191,7211,7631,7161,745+0.98%2,035,0009290億6689万+3.19%67.543.62
12/181,7751,7781,7211,728-3.89%3,883,5009200億1581万+2.37%66.893.58
12/171,8181,8391,7631,798+1.01%5,376,3009572億8497万+6.71%69.63.73
12/161,6921,7851,6911,780+6.21%5,300,7009477億147万+5.95%68.93.69
12/131,6981,7091,6741,676+0.9%1,768,3008923億3015万+0.12%64.873.47
12/121,7001,7041,6611,661-0.54%1,671,9008843億4390万-0.72%64.293.44
12/111,7011,7361,6651,670-1.88%2,859,4008891億3565万-0.06%64.643.46
12/101,6731,7091,6731,702+1.55%2,161,2009061億7298万+1.98%65.883.53
12/091,6851,6931,6711,676+0.48%1,386,4008923億3015万+1.15%64.873.47
12/061,6611,6691,6411,668+0.12%1,432,3008880億7081万+1.65%64.563.46
12/051,6611,6971,6611,666+1.4%2,126,0008870億598万+2.52%64.493.45
12/041,6551,6701,6421,643-2.14%1,874,0008747億6040万+2.18%63.63.41
12/031,6281,6821,6211,679+1.39%2,162,9008939億2740万+5.4%64.993.48
12/021,6641,6771,6461,656+0.12%1,475,8008816億8182万+5.14%64.13.43
11/291,6401,6681,6391,654-0.06%1,913,7008806億1698万+6.16%64.023.43
11/281,6821,6851,6341,655-2.7%3,142,7008811億4940万+7.33%64.063.43
11/271,6901,7061,6711,701+1.67%1,829,6009056億4056万+11.47%65.843.53
11/261,7061,7151,6631,673-1.18%2,617,6008907億3290万+10.94%64.763.47
11/251,7091,7191,6861,693+1.44%1,872,8009013億8123万+13.47%65.533.51
11/221,6691,6981,6581,669-0.24%2,067,3008886億323万+13.23%64.63.46
11/211,6701,6891,6321,673-1.01%2,648,3008907億3290万+14.82%64.763.47
11/201,6801,7021,6731,690-0.29%1,948,2008997億8398万+17.44%65.423.5
11/191,6751,7071,6671,6950%1,705,6009024億4606万+19.37%65.613.51
11/181,7581,7651,6581,695-1.74%3,491,8009024億4606万+21.16%65.613.51
11/151,6701,7371,6561,725+3.48%4,564,9009184億1856万+25.18%66.773.58
11/141,6631,6811,6461,667+0.42%2,542,7008875億3840万+22.75%64.533.46
11/131,6751,6921,6541,660-0.9%2,629,5008838億1148万+23.97%64.253.44
11/121,6111,6781,6101,675+3.27%3,076,6008917億9773万+26.89%64.833.47
11/111,6431,6601,6051,622-2.29%3,251,1008635億7965万+24.77%62.783.36
11/081,6501,6921,6431,660+2.66%5,761,2008838億1148万+29.18%64.253.44
11/071,5771,6461,5501,617+1.06%6,711,8008609億1757万+27.42%62.593.35
11/061,4381,6001,4381,600+13.48%10,650,7008518億6649万+27.8%61.933.32
11/051,3321,4141,3311,410+9.56%7,336,5007507億734万+14.08%54.582.92
11/011,2511,2871,2491,287+2.22%3,504,6006852億2011万+4.98%49.822.67
10/311,2501,2621,2411,259+1.53%1,717,5006703億1244万+3.11%48.732.61
10/301,2601,2611,2301,240-1.59%3,454,9006601億9653万+1.56%482.57
10/291,2561,2881,2541,260+0.72%2,278,7006708億4486万+3.19%48.772.61
10/281,2381,2511,2251,251+1.62%1,410,4006660億5311万+2.46%48.422.59
10/251,2431,2531,2221,231-1.2%1,767,8006554億478万+0.9%47.652.55
10/241,2491,2601,2381,246-0.08%1,098,9006633億9103万+1.96%48.232.58
10/231,2681,2751,2451,247-0.56%1,997,4006639億2344万+1.96%48.272.59
10/211,2621,2681,2531,254-0.63%759,2006676億5036万+2.45%48.542.6
10/181,2651,2761,2581,262+0.48%1,470,7006719億969万+3.02%48.852.62
10/171,2421,2581,2361,256+1.54%1,809,7006687億1519万+2.7%48.622.6
10/161,2501,2741,2311,237+0.41%2,506,1006585億9928万+1.39%47.882.56
10/151,2301,2411,2251,232+2.16%1,993,7006559億3719万+1.15%47.692.55
10/111,1751,2061,1741,206+3.34%2,239,0006420億9436万-0.74%46.682.5
10/101,1801,1831,1541,167-1.19%1,955,5006213億3012万-3.71%45.172.42
10/091,1931,2021,1791,181-2.88%2,059,4006287億8395万-2.4%45.712.45
10/081,2001,2291,2001,216+2.1%2,366,9006474億1853万+0.83%47.072.52
10/071,2101,2101,1811,191-0.5%1,482,7006341億812万-0.92%46.12.47
10/041,1901,1971,1751,197+1.53%1,834,6006373億261万+0.08%46.332.48
10/031,2041,2081,1751,179-4.84%3,050,8006277億1912万-1.01%45.642.44
10/021,2261,2551,2231,239-1.04%2,211,1006596億6411万+4.29%47.962.57
10/011,2091,2551,2051,252+4.77%2,737,7006665億8553万+6.1%48.462.6
09/301,1781,2111,1771,195+0.17%2,032,1006362億3778万+1.79%46.262.48
09/271,1851,2021,1691,193+1.71%2,291,3006351億7295万+1.97%46.182.47
09/261,1791,2101,1711,173+0.6%3,615,9006245億2462万+0.6%45.42.43
09/251,2181,2181,1661,166-6.42%4,188,5006207億9770万+0.09%45.132.42
09/241,2501,2601,2411,246-0.95%1,766,9006633億9103万+7.14%48.232.58
09/201,2491,2631,2361,258+1.13%2,085,6006697億8002万+8.64%48.692.61
09/191,2571,2741,2421,244+0.73%2,103,0006623億2619万+7.99%48.152.58
09/181,2731,2741,2351,235-3.36%2,099,6006575億3444万+7.58%47.82.56
09/171,2531,2871,2401,278+1.03%2,051,6006804億2836万+11.81%49.472.65
09/131,2801,2801,2431,265-0.47%2,226,0006735億694万+11.26%48.962.62
09/121,2861,2991,2631,271-0.24%2,505,5006767億144万+12.38%49.22.64
09/111,2501,2881,2491,274+3.92%3,342,2006782億9869万+13.04%49.312.64
09/101,1951,2261,1951,226+3.37%2,244,6006527億4270万+9.17%47.462.54
09/091,2001,2071,1831,1860%1,621,2006314億4603万+5.99%45.912.46
09/061,1751,1921,1691,186+2.77%2,345,4006314億4603万+5.89%45.912.46