株価チャート

2019/08/19～2020/01/17

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
20247/1, 株式分割 1→2
2020
01/17976985976985+0.87%6,170,8003兆4313億+0.05%8.590.88
01/16972977968976-0.05%6,118,6003兆4017億-0.81%8.510.87
01/15982984975977-1.01%9,009,2003兆4034億-0.76%8.520.87
01/14986987981987+0.05%7,292,8003兆4383億+0.25%8.60.88
01/10991991984986-0.5%7,519,8003兆4365億+0.2%8.60.88
01/09986993985991+1.69%8,225,6003兆4540億+0.71%8.640.89
01/08973979966975-1.12%9,196,4003兆3964億-0.86%8.50.87
01/07977986974986+0.92%7,623,4003兆4348億+0.25%8.60.88
01/06973977964977+0.36%12,042,4003兆4034億-0.56%8.520.87
2019
12/30978979967973-0.71%6,157,4003兆3912億-0.92%8.490.87
12/279849859799800%4,843,8003兆4156億-0.31%8.550.88
12/26975980974980+0.72%5,557,8003兆4156億-0.2%8.550.88
12/25979980973973-0.46%4,070,2003兆3912億-0.92%8.490.87
12/24984985975978-0.76%4,429,2003兆4069億-0.36%8.530.87
12/23990991985985-0.71%5,717,0003兆4330億+0.41%8.590.88
12/20993995986992+0.2%10,759,8003兆4574億+1.22%8.650.89
12/19987992985990-0.2%7,139,2003兆4505億+1.12%8.640.89
12/18995998990992-0.55%7,285,4003兆4574億+1.54%8.650.89
12/17995998993998+0.61%7,545,2003兆4766億+2.31%8.70.89
12/16990995989992-0.1%6,183,4003兆4557億+1.8%8.650.89
12/13991995987993+1.64%16,730,6003兆4592億+2%8.660.89
12/12977980972977-1.01%9,011,6003兆4034億+0.57%8.520.87
12/11988988983987+0.25%7,908,6003兆4383億+1.7%8.60.88
12/10990990984984-0.51%8,640,8003兆4296億+1.55%8.580.88
12/09987989982989+0.82%8,460,4003兆4470億+2.28%8.630.88
12/06988991979981-0.86%8,585,2003兆4191億+1.76%8.560.88
12/05987990983990+1.38%10,069,6003兆4487億+2.75%8.630.89
12/04961976961976+0.62%10,144,8003兆4017億+1.67%8.510.87
12/03974974967970-1.42%10,433,6003兆3808億+1.36%8.460.87
12/02974985972984+1.44%7,726,6003兆4296億+3.04%8.580.88
11/29974976969970-0.51%7,442,2003兆3808億+1.89%8.460.87
11/28968975965975+0.36%8,459,8003兆3982億+2.74%8.50.87
11/27978983971972-0.97%12,532,0003兆3860億+2.59%8.470.87
11/26986993979981-0.05%18,312,4003兆4191億+3.92%8.560.88
11/25975985975982+1.39%10,771,8003兆4208億+4.41%8.560.88
11/22969974967968+0.05%10,384,0003兆3738億+3.42%8.440.87
11/21964968951968+0.36%10,244,8003兆3720億+3.7%8.440.87
11/20961966957964+0.16%8,505,0003兆3598億+3.66%8.410.86
11/19960965958963+0.16%6,250,4003兆3546億+3.83%8.40.86
11/18960962956961-0.36%7,570,8003兆3494億+4.12%8.380.86
11/15949965949965+2.12%11,170,0003兆3616億+4.95%8.410.86
11/14950957941945-0.79%9,859,6003兆2919億+3.22%8.240.84
11/13960961952952-1.24%12,018,2003兆3180億+4.39%8.30.85
11/12953965951964+0.63%9,871,4003兆3598億+6.05%8.410.86
11/11963964954958-0.52%11,851,4003兆3389億+5.86%8.360.86
11/08960969956963+1.21%16,298,0003兆3564億+6.76%8.40.86
11/07945954944952+0.63%12,233,0003兆3163億+5.84%8.30.85
11/06943949941946+0.64%13,122,4003兆2954億+5.52%8.250.85
11/05938944931940+1.46%14,211,2003兆2745億+5.09%8.190.84
11/01923930918926-0.86%14,614,8003兆2274億+3.7%8.080.83
10/31919937916934+1.58%18,247,8003兆2553億+4.59%8.150.84
10/30914928909920+0.55%33,693,2003兆2047億+3.08%8.020.82
10/29913917910915+0.61%10,506,6003兆1873億+2.52%7.980.82
10/28905913904909-0.11%7,010,0003兆1682億+1.91%7.930.81
10/25910913907910+0.22%6,637,4003兆1716億+1.9%7.940.81
10/24910913904908+0.5%6,668,2003兆1647億+1.45%7.920.81
10/23897905890904+0.78%9,926,2003兆1490億+0.95%7.880.81
10/21886898886897+0.96%7,033,8003兆1246億+0.06%7.820.8
10/18889894885888-0.06%6,748,4003兆950億-1%7.750.79
10/17890894885889-1%8,356,2003兆967億-0.95%7.750.79
10/16898904893898+1.13%10,643,8003兆1281億+0.17%7.830.8
10/15888892884888+0.8%8,755,8003兆932億-0.84%7.740.79
10/11877882874881+1.32%8,485,6003兆688億-1.4%7.680.79
10/10860870859869+0.46%8,280,4003兆287億-2.58%7.580.78
10/09861868861865-0.4%8,022,2003兆148億-2.81%7.550.77
10/08868876866869+0.4%11,144,0003兆270億-2.31%7.580.78
10/078688708618650%6,559,8003兆148億-2.59%7.550.77
10/04862866859865-0.23%7,946,4003兆148億-2.37%7.550.77
10/03867870862867-2.14%10,252,8003兆218億-1.92%7.560.78
10/02877889876886-0.56%9,193,2003兆880億+0.57%7.730.79
10/01887894885891+0.79%7,226,0003兆1054億+1.48%7.770.8
09/30885891880884-0.51%9,381,8003兆810億+1.03%7.710.79
09/27889898881889-3%12,313,2003兆967億+1.89%7.750.79
09/26918923913916+0.33%13,130,6003兆1925億+5.29%7.990.82
09/25904916901913-0.22%8,837,2003兆1821億+5.43%7.960.82
09/24916926915915-1.4%12,496,0003兆1891億+6.03%7.980.82
09/20926933924928+0.92%13,489,2003兆2344億+8.03%8.090.83
09/19926937918920-0.76%12,873,6003兆2047億+7.54%8.020.82
09/18945946927927-2.73%13,759,4003兆2291億+8.87%8.080.83
09/17933956932953+3.25%20,352,0003兆3198億+12.59%8.310.85
09/13917925911923+0.82%16,272,8003兆2152億+9.69%8.050.83
09/12918922911915-0.05%13,894,4003兆1891億+9.19%7.980.82
09/11898916896916+2.4%15,796,6003兆1908億+9.64%7.990.82
09/10876895876894+2.58%12,406,6003兆1159億+7.45%7.80.8
09/09860872858872+1.4%7,785,0003兆374億+5%7.60.78
09/06860865857860+0.76%10,397,0002兆9956億+3.68%7.50.77
09/05841856840853+1.91%11,494,6002兆9730億+2.77%7.440.76
09/04837841835837-0.71%7,374,8002兆9172億+0.6%7.30.75
09/03832845830843+1.38%6,663,8002兆9381億+1.08%7.350.75
09/028288348258320%5,224,6002兆8980億-0.54%7.250.74
08/30820833820832+2.02%11,352,8002兆8980億-0.89%7.250.74
08/29811815809815+0.18%8,694,2002兆8405億-3.09%7.110.73
08/28812815810814+1.12%6,963,8002兆8353億-3.61%7.10.73
08/27814815804805-0.37%8,917,2002兆8039億-5.13%7.020.72
08/26800810798808-1.04%10,146,6002兆8144億-5.11%7.040.72
08/23818822814816-0.67%9,552,8002兆8440億-4.56%7.120.73
08/22818823818822+0.12%8,290,2002兆8632億-4.25%7.170.73
08/21818825816821-0.91%9,987,2002兆8597億-4.7%7.160.73
08/20820828818828+0.73%9,199,6002兆8858億-4.17%7.220.74
08/19824825818822+0.24%6,749,6002兆8649億-5.3%7.170.74