株価チャート

2019/08/16~2020/01/16

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
01/16626631624625-0.48%8,394,9002兆6379億-4.29%-0.6
01/15620629619628+1.62%12,496,0002兆6506億-4.12%-0.61
01/14630630618618-2.98%22,549,7002兆6084億-5.94%-0.6
01/10644646637637-1.09%12,050,1002兆6885億-3.34%-0.61
01/09640646637644+2.22%13,161,4002兆7181億-2.57%-0.62
01/08630635624630-1.1%14,801,0002兆6590億-4.98%-0.61
01/07630638630637+1.76%12,454,4002兆6885億-4.21%-0.61
01/06631632620626-1.57%17,476,8002兆6421億-6.01%-0.6
2019
12/30640640635636-0.47%9,317,4002兆6843億-4.93%-0.61
12/27642644636639+0.63%9,689,4002兆6970億-4.63%-0.62
12/26633644633635+0.32%14,615,0002兆6801億-5.37%-0.61
12/25650650633633-3.21%21,177,2002兆6717億-5.8%-0.61
12/24655660653654-0.15%8,828,7002兆7603億-2.97%-0.63
12/23663664654655-1.36%10,906,1002兆7645億-2.96%-0.63
12/20669670661664-1.19%13,917,8002兆8025億-1.78%-0.64
12/19677677669672-1.03%7,660,3002兆8363億-0.74%-0.65
12/18672679672679+0.74%10,746,3002兆8658億+0.3%-0.65
12/17680681673674-0.59%9,572,2002兆8447億-0.74%-0.65
12/16677680675678-0.44%7,222,7002兆8616億-0.29%-0.65
12/13678684677681+1.95%16,678,0002兆8743億0%-0.66
12/12669671665668-0.3%6,847,3002兆8194億-2.2%-0.64
12/11675677669670-1.47%10,324,4002兆8278億-2.05%-0.65
12/10684685679680-1.16%9,676,6002兆8700億-0.73%-0.66
12/09681688678688+1.93%13,149,7002兆9038億+0.29%-0.66
12/06678683674675-0.3%9,569,1002兆8489億-1.6%-0.65
12/05678679674677+0.74%8,909,7002兆8574億-1.46%-0.65
12/04676677671672-0.88%9,511,3002兆8363億-2.18%-0.65
12/03682682677678-1.45%12,196,2002兆8616億-1.45%-0.65
12/02681690681688+1.33%10,270,8002兆9038億0%-0.66
11/29678683677679+0.3%8,686,5002兆8658億-1.31%-0.65
11/28684686674677-0.73%8,181,0002兆8574億-1.6%-0.65
11/276816876806820%10,463,2002兆8785億-0.87%-0.66
11/26678683674682+1.19%42,046,7002兆8785億-0.87%-0.66
11/25672675668674+1.05%11,602,4002兆8447億-2.03%-0.65
11/22665676665667+0.45%12,890,4002兆8152億-3.19%-0.64
11/21669672658664-1.04%16,120,9002兆8025億-3.77%-0.64
11/20675679669671-1.32%11,193,4002兆8320億-2.75%-0.65
11/19680682676680-0.15%8,395,7002兆8700億-1.45%-0.66
11/18680684674681-0.15%15,104,2002兆8743億-1.16%-0.66
11/15683685672682-0.58%18,315,8002兆8785億-0.87%-0.66
11/14705709686686-3.52%18,709,9002兆8954億-0.15%-0.66
11/13685715683711-0.56%38,066,0003兆9億+3.64%-0.69
11/12711715705715+1.13%11,148,7003兆178億+4.53%-0.69
11/11710712706707-0.42%9,840,1002兆9840億+3.67%-0.68
11/08703710701710+1.87%15,141,4002兆9967億+4.26%-0.68
11/07699700692697-0.85%10,618,9002兆9418億+2.5%-0.67
11/067037076997030%12,913,2002兆9671億+3.53%-0.68
11/05700704694703+1.01%15,363,4002兆9671億+3.69%-0.68
11/01688697684696+1.02%14,692,8002兆9376億+2.5%-0.67
10/316926926846890%13,348,4002兆9080億+1.47%-0.66
10/30698699686689-1.15%12,914,8002兆9080億+1.32%-0.66
10/29687700686697+2.35%16,871,4002兆9418億+2.5%-0.67
10/28684688678681-0.15%7,980,7002兆8743億0%-0.66
10/25683684675682+0.44%9,824,0002兆8785億0%-0.66
10/24676681674679+1.19%15,851,1002兆8658億-0.73%-0.65
10/23679683671671-1.76%18,434,2002兆8320億-2.04%-0.65
10/21689690679683-0.87%11,704,6002兆8827億-0.58%-0.66
10/18690694682689+0.58%11,669,6002兆9080億+0.15%-0.66
10/17686687678685-0.58%9,572,2002兆8911億-0.58%-0.66
10/16691698684689+1.17%12,192,7002兆9080億+0.15%-0.66
10/15677683677681+1.79%11,945,2002兆8743億-1.02%-0.66
10/11662670660669+1.83%12,160,8002兆8236億-2.62%-0.64
10/10654659647657+0.46%8,691,7002兆7730億-4.23%-0.63
10/09653657651654-1.06%8,668,1002兆7603億-4.66%-0.63
10/08661665658661+0.61%7,702,0002兆7898億-3.5%-0.64
10/07665667656657-0.45%6,800,1002兆7730億-4.09%-0.63
10/04658662656660+0.3%9,447,9002兆7856億-3.65%-0.64
10/03662665655658-2.66%12,842,2002兆7772億-3.8%-0.63
10/02686686675676-2.59%11,187,6002兆8532億-1.17%-0.65
10/01683696683694+2.97%11,483,1002兆9291億+1.61%-0.67
09/30680684673674-1.75%11,778,0002兆8447億-1.03%-0.65
09/27693698681686-3.65%15,244,6002兆8954億+0.73%-0.66
09/26712717705712+0.85%20,712,3003兆51億+4.71%-0.69
09/25700707695706+0.57%11,551,7002兆9798億+4.13%-0.68
09/24710713702702-0.99%16,463,8002兆9629億+3.85%-0.68
09/20710713706709-0.7%13,879,5002兆9924億+5.04%-0.68
09/197167197127140%10,569,5003兆135億+6.09%-0.69
09/18717718709714-0.42%11,324,8003兆135億+6.57%-0.69
09/17710722708717+0.42%10,671,1003兆262億+7.34%-0.69
09/13713714702714+0.42%16,168,9003兆135億+7.05%-0.69
09/12720721707711-0.97%16,889,4003兆9億+6.92%-0.69
09/11711719708718+2.87%19,723,2003兆304億+8.13%-0.69
09/10690705688698+3.71%21,843,4002兆9460億+5.44%-0.67
09/09683684668673-0.15%12,934,9002兆8405億+1.82%-0.65
09/06666677665674+2.43%14,740,2002兆8447億+1.81%-0.65
09/05643663642658+2.02%18,376,8002兆7772億-0.75%-0.63
09/04654655644645-1.68%10,934,7002兆7223億-3.01%-0.62
09/03648658647656+1.23%7,922,1002兆7687億-1.94%-0.63
09/02654657648648-1.22%7,701,4002兆7350億-3.43%-0.62
08/30639657638656+1.71%19,967,7002兆7687億-2.81%-0.63
08/29651651635645-0.46%34,302,9002兆7223億-5.01%-0.62
08/28646652640648+0.15%12,113,4002兆7350億-5.4%-0.62
08/27653655647647-0.31%13,804,2002兆7308億-6.23%-0.62
08/26647652642649-1.52%10,396,6002兆7392億-6.62%-0.63
08/23660661656659-0.75%9,976,6002兆7814億-5.72%-0.64
08/22656664651664+0.76%13,397,9002兆8025億-5.55%-0.64
08/21664664657659-1.49%9,480,0002兆7814億-6.79%-0.64
08/20663669660669+0.9%8,750,2002兆8236億-6.04%-0.64
08/19660664658663+0.61%8,288,5002兆7983億-7.4%-0.64
08/16649670646659+0.61%13,510,7002兆7814億-8.47%-0.64