株価チャート

2019/08/06～2020/01/06

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
01/06941019398+5.38%2,447,80082億6200万-2%-4.62
2019
12/3092979193+1.09%1,546,30078億4047万-7.92%-4.31
12/2792939192+1.1%426,30077億5617万-9.8%-4.26
12/2693939191-2.15%788,30076億7186万-11.65%-4.22
12/2594959193-2.11%1,149,00078億4047万-9.71%-4.31
12/2497999295+4.4%2,870,80080億909万-7.77%-4.4
12/2394949191-2.15%1,080,50076億787万-12.5%-4.18
12/20949593930%779,60077億7508万-10.58%-4.27
12/1995979393-2.11%955,00077億7508万-11.43%-4.27
12/1897999595-2.06%1,519,90079億4228万-9.52%-4.37
12/17991009697-3%1,545,60081億949万-7.62%-4.46
12/16104104100100-3.85%2,094,60083億6030万-5.66%-4.6
12/13106106102104+0.97%1,327,50086億9471万-1.89%-4.78
12/12103104101103+0.98%796,70086億1111万-2.83%-4.73
12/111071091021020%3,083,40085億2750万-4.67%-4.69
12/101021051021020%620,30085億2750万-4.67%-4.69
12/09103104102102-0.97%714,40085億2750万-5.56%-4.69
12/06103104102103-0.96%697,00086億1111万-4.63%-4.73
12/05106107103104-1.89%611,70086億9471万-4.59%-4.78
12/04107107105106-0.93%871,20088億6192万-2.75%-4.87
12/031061071051070%346,10089億4552万-2.73%-4.92
12/02109110106107-0.93%885,80089億4552万-2.73%-4.92
11/29113113108108-5.26%2,183,60090億2912万-1.82%-4.96
11/28118118112114-2.56%2,116,00095億3074万+3.64%-5.24
11/27116131112117+1.74%9,546,00097億8155万+6.36%-5.38
11/261151181121150%2,155,80096億1434万+4.55%-5.29
11/25107116105115+7.48%3,356,40096億1434万+4.55%-5.29
11/22120121107107+4.9%7,849,70089億4552万-2.73%-4.92
11/21101103100102+0.99%706,80081億6899万-7.27%-4.49
11/20104104101101-3.81%639,20080億8891万-9.01%-4.45
11/19105107102105+1.94%674,90084億926万-5.41%-4.62
11/18101104101103+1.98%522,40082億4908万-8.04%-4.53
11/15100105100101-2.88%967,40080億8891万-10.62%-4.45
11/14106107104104-1.89%617,30083億2917万-7.96%-4.58
11/13108108106106-1.85%255,00084億8935万-7.02%-4.67
11/12109110108108-0.92%303,40086億4952万-5.26%-4.75
11/11109113109109+1.87%428,40087億2961万-5.22%-4.8
11/08111113106107-4.46%1,256,40085億6943万-6.96%-4.71
11/071111121101120%612,30089億6988万-3.45%-4.93
11/06116116112112-3.45%690,90089億6988万-3.45%-4.93
11/05118119116116-2.52%629,70092億9023万-0.85%-5.11
11/011181191171190%601,20095億3049万+1.71%-5.24
10/31118122117119+2.59%1,536,10095億3049万+1.71%-5.24
10/30117118115116+0.87%863,50092億9023万-0.85%-5.11
10/29111119110115+3.6%1,421,30092億1014万-2.54%-5.06
10/281101131091110%751,40088億8979万-5.93%-4.89
10/25112113110111-0.89%946,40088億8979万-6.72%-4.89
10/24114114112112-0.88%270,40089億6988万-6.67%-4.93
10/23113114111113-1.74%653,50090億4996万-5.83%-4.98
10/21114119114115+1.77%858,20090億8456万-4.96%-4.99
10/18111116111113+1.8%683,00089億2657万-7.38%-4.91
10/17114114111111-2.63%678,60087億6858万-9.02%-4.82
10/16115117114114-1.72%735,30090億556万-7.32%-4.95
10/15118118114116-2.52%723,40091億6356万-5.69%-5.04
10/111191191171190%664,10094億55万-4.03%-5.17
10/101201211191190%590,60094億55万-4.03%-5.17
10/09120123118119-0.83%1,035,00094億55万-4.8%-5.17
10/08118124117120+2.56%1,619,00094億7954万-4%-5.21
10/07120120116117-1.68%831,90092億4255万-7.14%-5.08
10/04120121118119-0.83%440,70094億55万-5.56%-5.17
10/03119121118120+0.84%609,80094億7954万-5.51%-5.21
10/02120122118119-1.65%661,90094億55万-6.3%-5.17
10/01119122118121+3.42%1,146,80095億5854万-4.72%-5.25
09/30123124117117-4.88%1,406,40092億4255万-8.59%-6.55
09/27124125122123-0.81%874,20097億1653万-3.91%-6.88
09/26124126123124-0.8%572,40097億9553万-3.88%-6.94
09/25126126123125-0.79%549,20098億7452万-3.1%-7
09/24129129126126-1.56%407,50099億5352万-3.08%-7.05
09/20127130125128+1.59%824,20099億3154万-1.54%-7.04
09/19125128124126+1.61%682,30097億7636万-3.08%-6.93
09/18128129124124-3.88%1,190,20096億2118万-4.62%-6.82
09/17129130127129-0.77%784,000100億913万-0.77%-7.09
09/13130133129130-1.52%927,400100億8672万+0.78%-7.15
09/12129135128132+3.13%1,638,300102億4190万+2.33%-7.26
09/111291301281280%486,60099億3154万0%-7.04
09/10130132128128-1.54%520,60099億3154万+0.79%-7.04
09/09128131127130+1.56%715,800100億8672万+3.17%-7.15
09/06129129127128-0.78%578,80099億3154万+2.4%-7.04
09/05129131128129+0.78%899,900100億913万+4.03%-7.09
09/04128129127128-0.78%261,50099億3154万+3.23%-7.04
09/03130130127129-0.77%709,900100億913万+4.88%-7.09
09/02133133128130-3.7%1,239,600100億8672万+6.56%-7.15
08/30125136125135+7.14%2,980,800104億7467万+10.66%-7.42
08/29129129124126-2.33%863,20097億7636万+4.13%-6.93
08/28128129120129+1.57%1,655,400100億913万+6.61%-7.09
08/27132132126127-0.78%707,20098億5395万+5.83%-6.98
08/26126130125128-2.29%660,80099億3154万+7.56%-7.04
08/23129133129131+1.55%727,000101億6431万+10.08%-7.2
08/22132134128129-4.44%1,904,300100億913万+9.32%-7.09
08/21138139130135-3.57%2,270,600104億7467万+15.38%-7.42
08/201421431371400%2,123,300108億6263万+20.69%-7.7
08/19134141134140+7.69%2,883,500108億6263万+21.74%-7.7
08/16134134128130-1.52%1,461,300100億8672万+14.04%-7.15
08/15130134124132-1.49%3,755,300102億4190万+16.81%-7.26
08/14119135119134+13.56%4,339,900103億9708万+19.64%-7.37
08/13120128116118+6.31%4,588,00091億5564万+5.36%-6.49
08/09111112110111+0.91%580,90086億1251万-1.77%-6.1
08/081101101081100%386,30085億3492万-3.51%-6.05
08/07111112107110-0.9%853,10085億3492万-4.35%-6.05
08/069811396111+7.77%1,759,70086億1251万-4.31%-6.1