株価チャート

2019/08/29～2020/01/29

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
01/292,2332,2362,2322,235+0.13%258,2001462億8553万+0.36%13.011.11
01/282,2322,2332,2312,2320%312,3001460億8918万+0.27%12.991.11
01/272,2342,2342,2312,232-0.13%195,9001460億8918万+0.27%12.991.11
01/242,2362,2362,2312,235-0.04%447,8001462億8553万+0.4%13.011.11
01/232,2352,2362,2322,236+0.09%191,4001463億5099万+0.49%13.021.11
01/222,2332,2362,2322,234+0.13%200,4001462億2008万+0.4%13.011.11
01/212,2312,2352,2312,231+0.04%218,6001460億2373万+0.31%12.991.11
01/202,2322,2352,2292,230-0.09%212,9001459億5827万+0.27%12.981.11
01/172,2302,2362,2282,232+0.18%482,3001460億8918万+0.4%12.991.11
01/162,2272,2332,2262,2280%343,9001458億2737万+0.22%12.971.11
01/152,2322,2342,2282,228-0.13%360,5001458億2737万+0.22%12.971.11
01/142,2342,2342,2282,231-0.13%372,5001460億2373万+0.41%12.991.11
01/102,2342,2362,2312,234+0.04%321,4001462億2008万+0.54%13.011.11
01/092,2352,2362,2302,233+0.04%299,9001461億5463万+0.5%131.11
01/082,2362,2362,2272,232-0.36%425,3001460億8918万+0.5%12.991.11
01/072,2222,2422,2222,240+0.81%553,2001466億1280万+0.86%13.041.11
01/062,2202,2222,2202,222+0.09%458,1001454億3466万+0.09%12.941.1
2019
12/302,2202,2222,2202,220+0.05%585,4001453億375万-0.05%12.921.01
12/272,2202,2232,2172,219+0.05%347,1001452億3830万-0.09%12.921.01
12/262,2152,2202,2152,218+0.14%329,2001451億7285万-0.14%12.911.01
12/252,2162,2202,2152,2150%298,8001449億7649万-0.27%12.891.01
12/242,2152,2172,2142,2150%352,3001449億7649万-0.32%12.891.01
12/232,2152,2182,2142,215-0.05%408,5001449億7649万-0.36%12.891.01
12/202,2182,2222,2142,2160%574,1001450億4194万-0.31%12.91.01
12/192,2182,2232,2162,216-0.09%722,9001450億4194万-0.36%12.91.01
12/182,2222,2232,2162,218-0.18%736,8001451億7285万-0.27%12.911.01
12/172,2222,2242,2212,2220%249,1001454億3466万-0.13%12.941.01
12/162,2232,2262,2222,2220%608,4001454億3466万-0.13%12.941.01
12/132,2242,2262,2212,2220%952,7001454億3466万-0.18%12.941.01
12/122,2222,2252,2212,222+0.05%605,7001454億3466万-0.18%12.941.01
12/112,2222,2222,2212,221-0.05%392,3001453億6920万-0.22%12.931.01
12/102,2212,2252,2212,222+0.05%375,9001454億3466万-0.22%12.941.01
12/092,2222,2242,2212,2210%335,8001453億6920万-0.27%12.931.01
12/062,2212,2222,2202,221-0.05%368,9001453億6920万-0.27%12.931.01
12/052,2212,2232,2212,222+0.05%427,2001454億3466万-0.22%12.941.01
12/042,2222,2222,2212,221-0.05%431,7001453億6920万-0.22%12.931.01
12/032,2242,2242,2222,222-0.09%683,0001454億3466万+0.59%12.941.01
12/022,2252,2262,2232,224-0.04%561,7001455億6556万+1.51%12.951.02
11/292,2252,2262,2232,225+0.04%646,8001456億3101万+2.49%12.951.02
11/282,2252,2262,2242,2240%470,6001455億6556万+3.49%12.951.02
11/272,2282,2312,2242,224-0.09%746,9001455億6556万+4.71%12.951.02
11/262,2282,2302,2242,2260%694,0001456億9647万+6.1%12.961.02
11/252,2262,2292,2242,226+0.09%395,9001456億9647万+7.48%12.961.02
11/222,2292,2312,2242,224-0.18%812,7001455億6556万+8.81%12.951.02
11/212,2312,2322,2282,228-0.09%458,0001458億2737万+10.41%12.971.02
11/202,2292,2362,2292,2300%887,6001459億5827万+12%12.981.02
11/192,2302,2312,2292,230+0.04%498,9001459億5827万+13.66%12.981.02
11/182,2312,2322,2282,229-0.04%544,0001458億9282万+15.31%12.981.02
11/152,2302,2352,2282,230-0.04%914,7001459億5827万+17.12%12.981.02
11/142,2322,2352,2292,231-0.04%884,7001460億2373万+18.99%12.991.02
11/132,2322,2382,2302,232+0.09%718,1001460億8918万+20.98%12.991.02
11/122,2342,2362,2302,230-0.09%814,1001459億5827万+22.87%12.981.02
11/112,2292,2372,2272,232-0.09%1,008,0001460億8918万+24.97%12.991.02
11/082,2282,2372,2242,234+0.18%1,330,1001462億2008万+27.08%13.011.02
11/072,2242,2312,2232,230+0.13%724,8001459億5827万+28.9%12.981.02
11/062,2212,2352,2182,227+0.23%833,3001457億6192万+30.92%12.961.02
11/052,2252,2302,2172,222-0.13%1,159,9001454億3466万+32.74%12.941.01
11/012,2322,2392,2202,225-0.4%1,696,8001456億3101万+35.09%12.951.02
10/312,2432,2602,2332,234+1.87%6,177,5001462億2008万+37.99%13.011.02
10/302,1932,1932,0022,193+22.31%2,801,2001435億3654万+37.75%12.771
10/291,7761,8211,7641,793+0.9%669,5001173億5569万+14.5%10.440.82
10/281,7211,7861,7011,777+3.37%736,7001163億845万+14.35%10.340.81
10/251,7391,7391,6941,719+2.26%854,9001125億1223万+11.48%10.010.79
10/241,6191,7041,6191,681+4.8%680,0001100億2505万+9.58%9.790.77
10/231,5671,6081,5591,604+2.89%398,4001049億8523万+5.11%9.340.73
10/211,5641,5751,5541,559-0.13%162,5001020億3989万+2.57%9.080.71
10/181,5631,5791,5511,561+0.45%154,1001021億7079万+2.97%9.090.71
10/171,5581,5741,5521,554-0.38%169,5001017億1263万+2.91%9.050.71
10/161,5641,5911,5531,560+0.71%215,8001021億534万+3.72%9.080.71
10/151,5461,5631,5431,549+2.18%192,4001013億8536万+3.47%9.020.71
10/111,5151,5231,5031,516+0.73%133,800992億2544万+1.74%8.830.69
10/101,4941,5081,4681,505+0.4%202,300985億547万+1.55%8.760.69
10/091,4901,4991,4781,499-0.27%142,800981億1276万+1.56%8.730.68
10/081,4991,5151,4881,503+1.9%218,800983億7457万+2.24%8.750.69
10/071,4881,4911,4631,475-1.07%215,000965億4191万+0.68%8.590.67
10/041,5001,5031,4751,491-0.6%148,400975億8914万+2.19%8.680.68
10/031,4771,5081,4701,500-1.9%211,600981億7821万+3.31%8.730.69
10/021,5181,5341,5171,529-1.23%142,6001000億7632万+5.74%8.90.7
10/011,5241,5501,5181,548+2.31%222,4001013億1991万+7.65%9.010.71
09/301,5231,5311,4921,513-1.18%215,300990億2909万+5.73%8.810.71
09/271,5271,5481,5151,531-1.23%315,0001002億723万+7.44%8.910.72
09/261,5401,5771,5401,550+1.44%584,4001014億5082万+9.31%9.020.73
09/251,5511,5511,5251,528-1.55%220,9001000億1087万+8.22%8.90.72
09/241,5401,5631,5221,552+0.71%375,4001015億8172万+10.38%9.030.73
09/201,5121,5501,5011,541+2.6%355,3001008億6175万+10.23%8.970.73
09/191,5001,5421,4981,502+1.14%275,900983億911万+8.06%8.740.71
09/181,4911,4961,4841,485-1.46%173,300971億9643万+7.22%8.640.7
09/171,4941,5101,4701,507+1.76%267,900986億3637万+9.28%8.770.71
09/131,4641,4841,4511,481+1.37%219,300969億3462万+7.79%8.620.7
09/121,4591,4731,4431,461+0.76%210,100956億2558万+6.72%8.510.69
09/111,4251,4501,4241,450+1.83%202,500949億560万+6.23%8.440.68
09/101,4131,4291,4101,424+1.86%163,300932億385万+4.55%8.290.67
09/091,3901,4071,3711,398+1.16%148,500915億209万+2.64%8.140.66
09/061,3711,3831,3631,382+0.95%143,300904億5486万+1.39%8.050.65
09/051,3471,3891,3471,369+2.62%240,000896億398万+0.07%7.970.64
09/041,3371,3391,3241,334-1.33%125,200873億1315万-2.84%7.770.63
09/031,3421,3551,3401,352+0.6%145,900884億9129万-2.03%7.870.64
09/021,3701,3731,3431,344-2.04%132,400879億6768万-3.03%7.820.63
08/301,3431,3741,3381,372+3.39%173,100898億34万-1.51%7.990.65
08/291,3321,3381,3131,3270%129,200868億5499万-5.21%7.730.62