株価チャート

2019/08/28~2020/01/28

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
01/2838,17038,27037,94038,030-2.79%693,3009兆2491億-3.06%46.555.25
01/2739,33039,72039,07039,120-2.27%642,3009兆5142億-0.5%47.895.4
01/2439,95040,17039,69040,030+0.86%361,8009兆7356億+1.72%495.52
01/2339,72039,82039,50039,690-0.35%345,2009兆6529億+0.85%48.595.48
01/2239,76039,83039,45039,830+1.22%420,5009兆6869億+1.3%48.765.49
01/2139,76039,84039,27039,350-1.25%212,4009兆5702億+0.21%48.175.43
01/2039,84039,95039,44039,850+1.01%345,7009兆6918億+1.5%48.785.5
01/1739,37039,67039,22039,450+0.46%421,3009兆5945億+0.51%48.295.44
01/1640,05040,14039,19039,270-1.78%512,6009兆5507億+0.14%48.075.42
01/1540,44040,47039,83039,980-1.21%433,7009兆7234億+2.01%48.945.52
01/1440,24040,47039,90040,470+1.73%579,9009兆8426億+3.45%49.545.58
01/1040,00040,20039,51039,780-0.1%405,3009兆6748億+1.94%48.75.49
01/0939,68039,87039,61039,820+1.92%443,1009兆6845億+2.23%48.745.49
01/0838,80039,24038,17039,070-0.64%700,1009兆5021億+0.55%47.835.39
01/0739,35039,78039,22039,320+0.9%511,3009兆5629億+1.35%48.135.42
01/0638,50038,97038,33038,970+1.25%708,7009兆4778億+0.58%47.75.38
2019
12/3038,52038,70038,24038,490-0.21%293,2009兆3610億-0.55%47.125.31
12/2738,90038,94038,53038,570-0.41%268,6009兆3805億-0.24%47.215.32
12/2638,72038,92038,60038,730+0.03%198,1009兆4194億+0.33%47.415.34
12/2538,57038,82038,49038,720+0.44%153,1009兆4170億+0.51%47.45.34
12/2438,50038,61038,34038,550+0.08%219,8009兆3756億+0.28%47.195.32
12/2339,01039,05038,44038,520-0.57%363,0009兆3683億+0.41%47.155.31
12/2038,76038,86038,29038,740-0.59%603,6009兆4218億+1.13%47.425.34
12/1939,01039,25038,65038,970-1.27%554,3009兆4778億+1.92%47.75.38
12/1839,50039,99039,40039,470-1.6%660,3009兆5994億+3.43%48.325.44
12/1740,48040,52039,70040,110+0.02%684,3009兆7550億+5.34%49.15.53
12/1639,99040,52039,87040,100+0.12%546,4009兆7526億+5.65%49.095.53
12/1339,51040,07039,22040,050+3.2%864,4009兆7404億+5.88%49.035.52
12/1239,00039,23038,63038,810+0.81%548,9009兆4388億+2.94%47.515.35
12/1139,10039,16038,42038,500-1.74%567,6009兆3634億+2.26%47.135.31
12/1039,40039,62039,03039,180-0.99%520,2009兆5288億+4.22%47.965.4
12/0939,36039,57038,81039,570+2.35%590,9009兆6237億+5.43%48.445.46
12/0638,56038,73038,45038,660+0.03%405,4009兆4024億+3.26%47.325.33
12/0538,27038,68038,23038,650+1.26%503,3009兆3999億+3.71%47.315.33
12/0438,00038,17037,92038,170+0.34%328,3009兆2832億+2.97%46.725.27
12/0337,40038,04037,38038,040+0.18%326,6009兆2516億+3.09%46.575.25
12/0237,67038,20037,40037,970+1.42%400,8009兆2345億+3.4%46.485.24
11/2937,70037,82037,31037,440-0.43%289,3009兆1056億+2.44%45.835.16
11/2838,02038,03037,54037,600-1.13%310,7009兆1446億+3.37%46.035.19
11/2737,73038,17037,72038,030+0.29%442,6009兆2491億+5%46.555.25
11/2637,92038,09037,69037,920+1.17%759,2009兆2224億+5.23%46.425.23
11/2537,14037,58037,13037,480+1.02%475,9009兆1154億+4.52%45.885.17
11/2236,84037,25036,82037,100+0.92%481,2009兆230億+3.95%45.415.12
11/2136,30036,83036,29036,760+0.16%587,6008兆9403億+3.43%455.07
11/21株式分割 1→2
11/2036,47036,70036,34036,700+0.38%377,8008兆9257億+3.73%44.925.06
11/1937,10037,10036,51036,560-1.48%386,5008兆8916億+3.88%44.755.04
11/1837,01037,13536,77537,110+0.49%374,6009兆254億+5.96%45.435.12
11/1537,18537,34536,79036,930-0.46%550,8008兆9816億+6.04%45.215.09
11/1437,44037,44536,96537,100-0.63%470,2009兆230億+7.06%45.415.12
11/1337,12037,64037,11537,335+0.58%638,8009兆801億+8.34%45.75.15
11/1236,97537,15536,72537,120+0.65%516,8009兆278億+8.3%45.445.12
11/1137,14537,25036,71036,880-0.18%639,8008兆9694億+8.19%45.155.09
11/0838,11038,18536,80036,945-1.49%1,125,6008兆9853億+8.9%45.235.1
11/0737,50037,64037,10037,505+1.11%671,6009兆1215億+10.94%45.915.17
11/0637,80037,88536,87537,095-1.36%763,6009兆217億+10.26%45.415.12
11/0538,25038,73537,50037,605+0.99%1,702,8009兆1458億+12.24%46.035.19
11/0136,88537,73536,03537,235+8.21%1,850,4009兆558億+11.69%45.585.14
10/3133,90034,41033,81034,410+2.11%847,2008兆3687億+3.69%42.124.75
10/3034,10034,37533,65533,700-0.68%1,676,6008兆1960億+1.64%41.254.65
10/2934,00034,12033,80033,930+0.97%539,2008兆2520億+2.41%41.534.68
10/2833,57533,65533,41533,605+0.07%428,4008兆1729億+1.48%41.144.64
10/2533,38033,64533,15033,580+1.33%498,4008兆1669億+1.42%41.114.63
10/2433,85033,86033,07033,140-1.66%634,2008兆599億+0.09%40.574.57
10/2333,56533,71033,06533,700+0.78%623,4008兆1960億+1.75%41.254.65
10/2133,53533,69533,33033,440-0.28%445,6008兆1328億+1.01%40.934.61
10/1833,50033,95033,42533,535+0.95%726,6008兆1559億+1.4%41.054.63
10/1733,22533,27532,96533,220-0.45%470,6008兆793億+0.57%40.674.58
10/1633,13533,56033,07533,370+1.88%902,4008兆1158億+1.09%40.854.6
10/1532,85032,85032,30032,755+2.06%689,6007兆9662億-0.62%40.14.52
10/1132,31032,34031,92032,095-0.5%604,0007兆8057億-2.5%39.294.43
10/1032,25032,32031,90032,255+0.16%599,8007兆8446億-1.87%39.484.45
10/0932,10032,27031,93032,205-1.21%692,4007兆8325億-1.89%39.424.44
10/0832,46032,70532,34032,600+0.94%840,2007兆9285億-0.6%39.914.5
10/0732,91533,13032,19032,295-1.07%685,6007兆8543億-1.4%39.534.46
10/0432,47532,80032,40532,645+0.62%487,2007兆9395億-0.15%39.964.5
10/0332,36532,59532,11532,445-1.23%637,2007兆8908億-0.52%39.724.48
10/0233,58033,75032,85032,850-3.17%958,0007兆9893億+0.95%40.214.53
10/0133,49033,96533,42533,925+1.42%546,0008兆2508億+4.6%41.534.68
09/3033,42533,66033,25533,450-0.58%539,6008兆1352億+3.59%40.954.61
09/2733,65033,91533,30533,645+0.73%738,6008兆1827億+4.59%41.194.64
09/2633,72533,77033,27533,400-0.01%681,4008兆1231億+4.22%40.894.61
09/2533,39033,45033,06533,405-0.85%653,4008兆1243億+4.61%40.894.61
09/2433,51533,79033,39033,690+1.61%763,2008兆1936億+6.01%41.244.65
09/2033,50033,63033,01033,155-0.87%858,2008兆635億+4.84%40.594.57
09/1933,80033,82533,35033,445-0.27%756,8008兆1340億+6.14%40.944.61
09/1833,59533,68533,41533,535-0.09%466,6008兆1559億+6.83%41.054.63
09/1733,38533,61533,16533,565+0.39%631,8008兆1632億+7.38%41.094.63
09/1333,57033,57033,10033,435+0.57%850,6008兆1316億+7.44%40.934.61
09/1232,85033,40032,76533,245+1.88%841,6008兆854億+7.26%40.74.59
09/1132,42532,65032,03532,630+0.29%699,0007兆9358億+5.64%39.944.5
09/1032,83532,85032,39532,535-0.34%639,6007兆9127億+5.62%39.834.49
09/0932,34032,72532,30032,645+1.71%780,6007兆9395億+6.26%39.964.5
09/0632,00032,33031,77032,095+1.09%758,6007兆8057億+4.65%39.294.43
09/0531,24031,86031,13031,750+2.7%723,4007兆7218億+3.54%38.874.38
09/0431,10031,15030,89030,915-0.75%374,0007兆5187億+0.84%37.844.26
09/0331,37531,62531,15031,150-1.14%461,8007兆5759億+1.48%38.134.3
09/0231,28031,51531,23031,510+0.19%452,8007兆6634億+2.66%38.574.35
08/3030,99031,48530,96531,450+2.06%800,4007兆6488億+2.33%38.54.34
08/2930,86530,86530,58030,815+0.37%702,2007兆4944億-0.02%37.724.25
08/2830,52530,73030,42530,700+0.39%511,0007兆4664億-0.73%37.584.24