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
01/227,9107,9817,8977,959+0.19%5,092,90010兆1317億+4.5%16.772
01/218,0008,0077,9177,944-0.59%4,222,10010兆1100億+4.72%16.732
01/207,9928,0137,9667,991+0.85%4,286,20010兆1698億+5.72%16.832.01
01/178,0208,0377,9247,924-0.15%6,791,50010兆845億+5.3%16.691.99
01/167,8797,9937,8577,936+0.71%6,695,70010兆998億+5.95%16.712
01/157,9358,0167,8637,880-1.94%11,286,40010兆285億+5.69%16.61.98
01/147,9508,1137,9438,036+2.46%13,303,60010兆2271億+8.23%16.922.02
01/107,8647,9167,8307,843+0.5%7,961,3009兆9814億+6.16%16.521.97
01/097,7757,8397,7177,804+1.88%9,195,4009兆9318億+6.12%16.441.96
01/087,5917,7027,5147,660+0.07%11,405,1009兆7485億+4.67%16.131.93
01/077,5427,7037,5327,655+3.17%11,720,0009兆7422億+5.04%16.121.93
01/067,3317,4297,3257,420+0.26%5,154,1009兆4431億+2.22%15.631.87
2019
12/307,4217,4237,3547,401-0.66%4,512,2009兆4189億+2.25%15.591.86
12/277,4507,4827,4077,450+0.31%3,597,5009兆4813億+3.33%15.691.87
12/267,3997,4407,3877,427+0.13%2,297,9009兆4520億+3.44%15.641.87
12/257,4067,4237,3787,417+0.15%1,804,2009兆4393億+3.76%15.621.87
12/247,4347,4667,3657,406+0.19%2,879,5009兆4253億+4.03%15.61.86
12/237,4017,4267,3717,392+0.9%3,216,6009兆4048億+4.22%15.621.87
12/207,3707,3787,2907,326-1.7%7,646,0009兆3209億+3.61%15.481.85
12/197,4227,4727,4097,453+0.54%3,680,0009兆4825億+5.76%15.751.88
12/187,3707,4397,3657,413-0.56%3,822,1009兆4316億+5.64%15.671.87
12/177,4947,4967,4207,455-0.15%5,298,6009兆4850億+6.61%15.761.88
12/167,4147,5057,3967,466+0.31%4,827,1009兆4990億+7.19%15.781.88
12/137,4337,4767,4017,443+1.94%8,866,5009兆4697億+7.34%15.731.88
12/127,3007,3207,2377,301+1.14%7,063,4009兆2891億+5.83%15.431.84
12/117,2077,2307,2047,219-0.36%6,038,2009兆1847億+5.1%15.261.82
12/107,2007,2687,1987,245+1.41%6,480,1009兆2178億+5.83%15.311.83
12/097,1327,1727,1267,144+1.08%5,442,1009兆893億+4.69%15.11.8
12/067,1007,1287,0247,068-0.28%3,814,6008兆9926億+3.9%14.941.78
12/057,1627,1777,0707,088-0.14%6,927,2009兆181億+4.47%14.981.79
12/047,0507,0986,9927,098-0.06%7,075,5009兆308億+5.06%151.79
12/036,9397,1026,9257,102+1.49%7,248,5009兆359億+5.53%15.011.79
12/026,9807,0356,9466,998+1.36%6,427,1008兆9036億+4.43%14.791.77
11/296,9507,0286,8936,904+0.1%7,335,3008兆7840億+3.46%14.591.74
11/286,9506,9696,8766,897-0.5%3,739,9008兆7750億+3.7%14.581.74
11/276,8836,9586,8656,932+0.52%6,572,6008兆8196億+4.57%14.651.75
11/266,7896,8976,7796,896+2.73%9,540,5008兆7738億+4.33%14.571.74
11/256,7086,7146,6726,713+0.4%2,558,6008兆5409億+1.84%14.191.69
11/226,6876,7376,6816,686+0.8%3,982,4008兆5066億+1.55%14.131.69
11/216,6676,7056,5586,633-0.96%5,615,9008兆4389億+0.93%14.021.67
11/206,6896,7326,6726,697-0.86%4,326,9008兆5203億+2.1%14.151.69
11/196,7796,7906,7246,755-1.3%5,103,0008兆5941億+3.29%14.281.71
11/186,7656,8546,7516,844+1.75%4,714,9008兆7073億+5.05%14.461.73
11/156,7056,7596,6806,726+0.37%3,897,9008兆5572億+3.65%14.211.7
11/146,7546,7616,6636,701-1.63%4,907,8008兆5254億+3.6%14.161.69
11/136,7886,8556,7866,812+0.66%5,185,6008兆6666億+5.65%14.41.72
11/126,7036,7676,7026,767+1.26%4,991,2008兆6094億+5.34%14.31.71
11/116,6646,6896,6336,683+1.77%4,869,8008兆5025億+4.44%14.121.69
11/086,6006,6226,5456,567+0.23%4,787,8008兆3549億+2.93%13.881.66
11/076,6016,6206,5116,552-1.33%4,827,1008兆3358億+2.84%13.851.65
11/066,7306,7426,6266,640-0.79%5,188,9008兆4478億+4.35%14.031.68
11/056,6956,7406,6446,693+1.12%6,891,3008兆5152億+5.37%14.141.69
11/016,6006,6706,5846,619-0.09%5,817,8008兆4211億+4.37%13.991.67
10/316,6506,6956,5726,625+4.08%12,085,5008兆4287億+4.53%141.67
10/306,4896,4896,3316,365-1.2%8,485,0008兆979億+0.57%13.451.61
10/296,4316,4906,4106,442+1.13%5,106,8008兆1959億+1.75%13.611.63
10/286,3886,4366,3456,370+0.89%3,918,5008兆1043億+0.65%13.461.61
10/256,3626,4266,2826,314-0.41%4,761,2008兆330億-0.25%13.341.59
10/246,3836,3966,3006,340-0.24%3,352,1008兆661億+0.02%13.41.6
10/236,3606,3796,2926,355-1.63%5,147,4008兆852億+0.13%13.431.6
10/216,4776,4816,4026,460+0.17%2,727,4008兆2173億+1.68%13.651.63
10/186,5306,5576,4426,449-0.94%4,647,5008兆2034億+1.51%13.631.63
10/176,4156,5176,4146,510+2.1%6,570,0008兆2809億+2.52%13.761.64
10/166,3706,3976,3366,376+1.03%4,582,9008兆1105億+0.43%13.471.61
10/156,3106,3246,2426,311+1.3%4,945,7008兆278億-0.58%13.331.59
10/116,2206,2636,1946,230+1.53%4,704,6007兆9248億-1.91%13.161.57
10/106,1436,1676,0836,136-0.62%4,146,5007兆8052億-3.34%12.961.55
10/096,1436,2016,1406,174-0.45%3,706,5007兆8535億-2.73%13.051.56
10/086,2176,2286,1776,202-0.08%3,968,0007兆8892億-2.19%13.11.57
10/076,2506,2606,1886,207-0.13%2,958,3007兆8955億-2.02%13.111.57
10/046,1506,2246,1486,215+1.09%4,087,2007兆9057億-1.71%13.131.57
10/036,0766,1636,0666,148-0.84%4,446,2007兆8205億-2.57%12.991.55
10/026,2716,2986,1916,200-2.36%5,862,8007兆8866億-1.57%13.11.56
10/016,3886,3926,3386,350+0.05%4,563,8008兆774億+1.03%13.421.6
09/306,3506,3976,3296,347-0.09%4,348,5008兆736億+1.28%13.411.6
09/276,4036,4556,2366,353-1.35%5,996,9008兆812億+1.7%13.421.6
09/266,5936,5936,4276,440-1.35%5,718,9008兆1919億+3.32%13.611.63
09/256,4006,5426,3896,528+1.78%6,486,3008兆3038億+5.05%13.791.65
09/246,3746,4356,3686,414+0.05%3,463,9008兆1588億+3.64%13.551.62
09/206,3756,4446,3756,411+0.56%5,285,5008兆1531億+3.99%13.731.64
09/196,4326,4356,3416,375-0.34%6,107,7008兆1073億+3.79%13.651.63
09/186,4816,4836,3056,397-2.22%7,149,9008兆1353億+4.47%13.71.64
09/176,5366,5906,5196,542+0.08%4,927,9008兆3197億+7.19%14.011.67
09/136,5516,5656,5136,537+0.34%6,982,7008兆3133億+7.52%141.67
09/126,4956,5576,4866,515+0.99%6,268,3008兆2854億+7.63%13.951.67
09/116,3696,4656,3686,451+1.29%5,363,4008兆2040億+7%13.811.65
09/106,4066,4556,3606,369-1.96%6,808,7008兆997億+6.1%13.641.63
09/096,3986,4996,3916,496+2.14%6,733,0008兆2612億+8.65%13.911.66
09/066,3516,3806,2856,360-0.45%5,635,3008兆882億+6.77%13.621.63
09/056,2006,4236,1906,389+3.89%9,804,8008兆1251億+7.43%13.681.63
09/046,1336,1686,0866,150+0.85%3,943,7007兆8212億+3.55%13.171.57
09/036,0496,1286,0476,098+1.03%3,876,5007兆7550億+2.89%13.061.56
09/026,0266,0786,0186,036-0.1%2,831,5007兆6762億+1.99%12.921.54
08/305,9856,0435,9406,042+2.27%6,073,6007兆6838億+2.16%12.941.55
08/295,9185,9605,8675,908+0.25%3,714,4007兆5134億-0.02%12.651.51
08/285,8675,9225,8605,893+0.19%2,802,0007兆4943億-0.3%12.621.51
08/275,8655,8965,8575,882+0.74%3,358,9007兆4803億-0.46%12.591.5
08/265,7985,8755,7605,839-1.08%6,033,2007兆4257億-1.15%12.51.49
08/235,8555,9595,8455,903+0.89%4,687,5007兆5071億-0.07%12.641.51
08/226,0306,0475,8425,851-2.4%7,727,5007兆4409億-0.83%12.531.5