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
01/061,9451,9541,9281,953+0.36%6,021,2003兆4034億-0.56%8.520.87
2019
12/301,9551,9581,9331,946-0.71%3,078,7003兆3912億-0.97%8.490.87
12/271,9681,9691,9571,9600%2,421,9003兆4156億-0.25%8.550.88
12/261,9491,9601,9471,960+0.72%2,778,9003兆4156億-0.2%8.550.88
12/251,9581,9591,9451,946-0.46%2,035,1003兆3912億-0.87%8.490.87
12/241,9681,9691,9501,955-0.76%2,214,6003兆4069億-0.41%8.530.87
12/231,9801,9821,9691,970-0.71%2,858,5003兆4330億+0.46%8.590.88
12/201,9861,9891,9721,984+0.2%5,379,9003兆4574億+1.22%8.650.89
12/191,9741,9841,9691,980-0.2%3,569,6003兆4505億+1.18%8.640.89
12/181,9891,9951,9801,984-0.55%3,642,7003兆4574億+1.54%8.650.89
12/171,9901,9961,9861,995+0.61%3,772,6003兆4766億+2.31%8.70.89
12/161,9801,9901,9771,983-0.1%3,091,7003兆4557億+1.8%8.650.89
12/131,9821,9901,9741,985+1.64%8,365,3003兆4592億+2.06%8.660.89
12/121,9531,9601,9431,953-1.01%4,505,8003兆4034億+0.51%8.520.87
12/111,9751,9751,9651,973+0.25%3,954,3003兆4383億+1.65%8.60.88
12/101,9801,9801,9681,968-0.51%4,320,4003兆4296億+1.6%8.580.88
12/091,9741,9781,9641,978+0.82%4,230,2003兆4470億+2.28%8.630.88
12/061,9751,9821,9571,962-0.86%4,292,6003兆4191億+1.71%8.560.88
12/051,9741,9801,9661,979+1.38%5,034,8003兆4487億+2.81%8.630.89
12/041,9221,9521,9211,952+0.62%5,072,4003兆4017億+1.67%8.510.87
12/031,9471,9481,9341,940-1.42%5,216,8003兆3808億+1.31%8.460.87
12/021,9471,9691,9441,968+1.44%3,863,3003兆4296億+3.04%8.580.88
11/291,9481,9521,9381,940-0.51%3,721,1003兆3808億+1.89%8.460.87
11/281,9351,9501,9291,950+0.36%4,229,9003兆3982億+2.69%8.50.87
11/271,9551,9661,9411,943-0.97%6,266,0003兆3860億+2.64%8.470.87
11/261,9721,9861,9571,962-0.05%9,156,2003兆4191億+3.97%8.560.88
11/251,9501,9691,9501,963+1.39%5,385,9003兆4208億+4.41%8.560.88
11/221,9381,9481,9331,936+0.05%5,192,0003兆3738億+3.42%8.440.87
11/211,9281,9351,9011,935+0.36%5,122,4003兆3720億+3.64%8.440.87
11/201,9211,9321,9141,928+0.16%4,252,5003兆3598億+3.66%8.410.86
11/191,9191,9291,9151,925+0.16%3,125,2003兆3546億+3.83%8.40.86
11/181,9191,9231,9121,922-0.36%3,785,4003兆3494億+4.12%8.380.86
11/151,8981,9291,8981,929+2.12%5,585,0003兆3616億+4.95%8.410.86
11/141,9001,9141,8811,889-0.79%4,929,8003兆2919億+3.17%8.240.84
11/131,9201,9221,9041,904-1.24%6,009,1003兆3180億+4.39%8.30.85
11/121,9051,9301,9011,928+0.63%4,935,7003兆3598億+6.11%8.410.86
11/111,9251,9271,9071,916-0.52%5,925,7003兆3389億+5.86%8.360.86
11/081,9191,9381,9111,926+1.21%8,149,0003兆3564億+6.76%8.40.86
11/071,8901,9081,8871,903+0.63%6,116,5003兆3163億+5.84%8.30.85
11/061,8851,8981,8811,891+0.64%6,561,2003兆2954億+5.47%8.250.85
11/051,8751,8881,8621,879+1.46%7,105,6003兆2745億+5.09%8.190.84
11/011,8461,8591,8351,852-0.86%7,307,4003兆2274億+3.7%8.080.83
10/311,8371,8741,8321,868+1.58%9,123,9003兆2553億+4.65%8.150.84
10/301,8281,8561,8171,839+0.55%16,846,6003兆2047億+3.08%8.020.82
10/291,8251,8331,8201,829+0.61%5,253,3003兆1873億+2.52%7.980.82
10/281,8101,8251,8071,818-0.11%3,505,0003兆1682億+1.85%7.930.81
10/251,8191,8251,8131,820+0.22%3,318,7003兆1716億+1.9%7.940.81
10/241,8201,8261,8071,816+0.5%3,334,1003兆1647億+1.45%7.920.81
10/231,7931,8091,7791,807+0.78%4,963,1003兆1490億+0.89%7.880.81
10/211,7721,7961,7721,793+0.96%3,516,9003兆1246億+0.06%7.820.8
10/181,7781,7881,7691,776-0.06%3,374,2003兆950億-0.95%7.750.79
10/171,7801,7871,7691,777-1%4,178,1003兆967億-0.95%7.750.79
10/161,7961,8081,7861,795+1.13%5,321,9003兆1281億+0.17%7.830.8
10/151,7751,7841,7681,775+0.8%4,377,9003兆932億-0.78%7.740.79
10/111,7531,7641,7481,761+1.32%4,242,8003兆688億-1.4%7.680.79
10/101,7201,7401,7181,738+0.46%4,140,2003兆287億-2.52%7.580.78
10/091,7221,7361,7211,730-0.4%4,011,1003兆148億-2.86%7.550.77
10/081,7361,7521,7311,737+0.4%5,572,0003兆270億-2.31%7.580.78
10/071,7351,7391,7211,7300%3,279,9003兆148億-2.54%7.550.77
10/041,7241,7311,7171,730-0.23%3,973,2003兆148億-2.32%7.550.77
10/031,7341,7401,7231,734-2.14%5,126,4003兆218億-1.87%7.560.78
10/021,7541,7771,7521,772-0.56%4,596,6003兆880億+0.57%7.730.79
10/011,7731,7881,7701,782+0.79%3,613,0003兆1054億+1.48%7.770.8
09/301,7691,7821,7601,768-0.51%4,690,9003兆810億+1.03%7.710.79
09/271,7771,7961,7611,777-3%6,156,6003兆967億+1.83%7.750.79
09/261,8351,8451,8261,832+0.33%6,565,3003兆1925億+5.35%7.990.82
09/251,8071,8321,8021,826-0.22%4,418,6003兆1821億+5.43%7.960.82
09/241,8321,8511,8291,830-1.4%6,248,0003兆1891億+6.09%7.980.82
09/201,8511,8651,8481,856+0.92%6,744,6003兆2344億+8.03%8.090.83
09/191,8511,8731,8361,839-0.76%6,436,8003兆2047億+7.61%8.020.82
09/181,8891,8911,8531,853-2.73%6,879,7003兆2291億+8.87%8.080.83
09/171,8651,9121,8631,905+3.25%10,176,0003兆3198億+12.52%8.310.85
09/131,8331,8491,8211,845+0.82%8,136,4003兆2152億+9.63%8.050.83
09/121,8351,8441,8221,830-0.05%6,947,2003兆1891億+9.25%7.980.82
09/111,7951,8311,7921,831+2.4%7,898,3003兆1908億+9.71%7.990.82
09/101,7521,7901,7521,788+2.58%6,203,3003兆1159億+7.45%7.80.8
09/091,7191,7431,7151,743+1.4%3,892,5003兆374億+5%7.60.78
09/061,7201,7291,7141,719+0.76%5,198,5002兆9956億+3.68%7.50.77
09/051,6821,7111,6801,706+1.91%5,747,3002兆9730億+2.77%7.440.76
09/041,6731,6811,6691,674-0.71%3,687,4002兆9172億+0.66%7.30.75
09/031,6631,6901,6601,686+1.38%3,331,9002兆9381億+1.08%7.350.75
09/021,6551,6671,6501,6630%2,612,3002兆8980億-0.54%7.250.74
08/301,6401,6651,6401,663+2.02%5,676,4002兆8980億-0.83%7.250.74
08/291,6211,6301,6171,630+0.18%4,347,1002兆8405億-3.09%7.110.73
08/281,6241,6291,6191,627+1.12%3,481,9002兆8353億-3.67%7.10.73
08/271,6281,6301,6081,609-0.37%4,458,6002兆8039億-5.07%7.020.72
08/261,6001,6201,5961,615-1.04%5,073,3002兆8144億-5.17%7.040.72
08/231,6351,6431,6281,632-0.67%4,776,4002兆8440億-4.56%7.120.73
08/221,6361,6451,6351,643+0.12%4,145,1002兆8632億-4.2%7.170.73
08/211,6351,6491,6321,641-0.91%4,993,6002兆8597億-4.7%7.160.73
08/201,6401,6561,6361,656+0.73%4,599,8002兆8858億-4.22%7.220.74
08/191,6481,6491,6361,644+0.24%3,374,8002兆8649億-5.24%7.170.74
08/161,6341,6431,6231,640-0.18%4,567,6002兆8580億-5.86%7.150.73
08/151,6201,6431,6101,643-0.73%4,938,9002兆8632億-6.01%7.170.73
08/141,6491,6601,6331,655+1.6%4,310,1002兆8841億-5.7%7.220.74
08/131,6501,6591,6261,629-1.99%6,109,0002兆8388億-7.44%7.10.73
08/091,6651,6661,6501,662+0.48%4,593,6002兆8963億-5.94%7.250.74
08/081,6811,6831,6541,654-1.72%5,122,3002兆8824億-6.71%7.210.74
08/071,6951,6951,6761,683-1.12%5,196,6002兆9329億-5.4%7.340.75
08/061,6381,7021,6311,702+1.67%6,709,3002兆9660億-4.6%7.420.76