株価チャート

2019/08/14~2020/01/14

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
01/143,9603,9803,9453,975+0.25%357,9008439億4664万-1.12%23.451.79
01/103,9904,0003,9503,965-0.25%382,9008418億2350万-1.39%23.391.78
01/093,9703,9953,9603,975+0.76%344,1008439億4664万-1.24%23.451.79
01/083,9303,9603,8953,945-1.25%515,3008375億7723万-2.01%23.271.78
01/073,8904,0003,8903,995+2.7%579,4008481億9291万-0.84%23.571.8
01/063,9003,9203,8753,890-1.64%698,1008258億9998万-3.55%22.951.75
2019
12/303,9753,9853,9353,955-1.37%512,2008397億37万-2.1%23.331.78
12/274,0404,0403,9904,010-0.37%289,3008513億7762万-0.82%23.661.81
12/263,9854,0253,9854,025+0.63%302,6008545億6232万-0.45%23.741.81
12/253,9854,0153,9754,000+0.5%222,3008492億5448万-1.06%23.61.8
12/243,9803,9953,9703,980-0.62%252,5008450億821万-1.56%23.481.79
12/234,0104,0203,9904,005+0.63%354,1008503億1605万-0.96%23.631.8
12/204,0154,0203,9753,980-1%856,4008450億821万-1.53%23.481.79
12/194,0654,0704,0204,020-1.47%444,3008535億75万-0.54%23.721.81
12/184,0854,1054,0804,080-0.73%384,2008662億3957万+1.02%24.071.84
12/174,0904,1104,0404,110+1.23%512,3008726億898万+1.86%24.251.85
12/164,0854,1004,0604,060-0.37%336,9008619億9330万+0.74%23.951.83
12/134,0904,1004,0504,075+0.49%792,2008651億7800万+1.24%24.041.83
12/124,0454,0604,0254,055+0.62%397,4008609億3173万+0.9%23.921.83
12/114,0704,0754,0254,030-0.98%359,7008556億2389万+0.37%23.771.81
12/104,0654,0804,0604,070-0.25%353,0008641億1643万+1.5%24.011.83
12/094,1004,1154,0704,080-0.24%360,4008662億3957万+1.9%24.071.84
12/064,0704,1004,0604,090+0.12%361,9008683億6270万+2.38%24.131.84
12/054,0654,0954,0354,085+1.11%508,4008673億114万+2.74%24.11.84
12/043,9704,0453,9704,040+0.62%505,5008577億4702万+2.02%23.831.82
12/034,0154,0303,9854,015-0.99%528,0008524億3918万+1.77%23.691.81
12/024,0054,0754,0004,055+1.25%336,6008609億3173万+3.21%23.921.83
11/294,0404,0654,0054,005-0.37%492,4008503億1605万+2.35%23.631.8
11/284,0654,0654,0004,020-1.59%402,2008535億75万+3.13%23.721.81
11/274,0754,1254,0754,085+0.37%429,6008673億114万+5.2%24.11.84
11/264,0354,0904,0354,070+0.99%719,0008641億1643万+5.33%24.011.83
11/254,0304,0454,0254,030+0.37%316,8008556億2389万+4.87%23.771.81
11/224,0304,0304,0154,015-0.37%358,9008524億3918万+4.99%23.691.81
11/214,0004,0403,9654,030+0.75%507,7008556億2389万+5.77%23.771.81
11/203,9604,0003,9604,000+0.38%395,4008492億5448万+5.43%23.61.8
11/193,9554,0003,9503,985+0.38%407,2008460億6977万+5.53%23.511.79
11/183,9803,9903,9453,970-0.25%471,8008428億8507万+5.61%23.421.79
11/153,9453,9903,9453,980+0.89%430,6008450億821万+6.33%23.481.79
11/143,9503,9753,9203,945-0.63%404,8008375億7723万+5.88%23.271.78
11/133,9753,9953,9603,970-0.5%379,6008428億8507万+7.01%23.421.79
11/123,9603,9953,9503,990+1.14%443,1008471億3134万+8.04%23.541.8
11/113,9003,9553,9003,945+0.64%399,3008375億7723万+7.35%23.271.78
11/083,9703,9703,9053,920-0.51%511,8008322億6939万+7.13%23.131.76
11/073,9153,9703,9153,940+0.51%458,8008365億1566万+8.12%23.241.77
11/063,9003,9203,8803,920+0.38%485,8008322億6939万+8.11%23.131.76
11/053,8503,9103,8353,905+1.03%625,3008290億8469万+8.14%23.041.76
11/013,7653,9353,7603,865+6.62%1,265,6008205億9214万+7.39%22.81.74
10/313,6753,6903,6203,625-1.49%517,3007696億3687万+1%21.381.63
10/303,6353,6803,6353,680+0.82%573,2007813億1412万+2.51%21.711.66
10/293,6453,6803,6403,650+0.41%378,1007749億4471万+1.73%21.531.64
10/283,6453,6503,6253,635-0.41%213,8007717億6001万+1.42%21.441.64
10/253,6353,6503,6303,650+0.55%271,9007749億4471万+1.96%21.531.64
10/243,6653,6753,6153,630-0.55%338,2007706億9844万+1.54%21.411.63
10/233,6153,6503,5903,650+1.67%341,4007749億4471万+2.27%21.531.64
10/213,5703,5953,5703,590+1.13%222,8007622億589万+0.84%21.181.62
10/183,5753,5853,5453,550-0.56%360,8007537億1335万-0.08%20.941.6
10/173,6503,6503,5653,570-2.19%377,4007579億5962万+0.71%21.061.61
10/163,6503,6853,6353,650+0.69%541,4007749億4471万+3.22%21.531.64
10/153,5953,6253,5803,625+1.68%481,2007696億3687万+2.9%21.381.63
10/113,5953,5953,5503,5650%351,1007568億9805万+1.54%21.031.6
10/103,5653,5803,5353,565+0.28%427,1007568億9805万+1.89%21.031.6
10/093,5303,5603,5253,555+0.14%367,4007547億7492万+1.95%20.971.6
10/083,5803,5853,5403,550-0.28%335,3007537億1335万+2.19%20.941.6
10/073,5453,5603,5353,560+0.42%288,6007558億3649万+2.8%211.6
10/043,5053,5453,5053,545+0.57%331,3007526億5178万+2.78%20.911.6
10/033,5053,5353,4953,525-0.98%409,2007484億551万+2.62%20.791.59
10/023,5403,5703,5403,560+0.56%379,9007558億3649万+4.03%211.6
10/013,4953,5553,4953,540+1.14%387,0007515億9021万+3.87%20.881.59
09/303,5053,5353,4803,500-0.99%561,3007430億9767万+3.09%20.651.58
09/273,5353,5553,4953,535-1.67%954,5007505億2865万+4.46%20.851.59
09/263,6553,6553,5803,595-0.83%1,542,2007632億6746万+6.68%21.211.62
09/253,6303,6453,5953,625-0.68%658,9007696億3687万+8.05%21.381.63
09/243,6153,6653,6103,650+0.41%754,1007749億4471万+9.31%21.531.64
09/203,5703,6403,5653,635+2.39%1,009,4007717億6001万+9.45%21.441.64
09/193,5253,5503,5103,550+0.85%488,2007537億1335万+7.45%20.941.6
09/183,5403,5453,5053,520-0.71%406,3007473億4394万+6.99%20.771.58
09/173,5003,5453,4753,545+2.01%635,0007526億5178万+8.18%20.911.6
09/133,4453,4803,4153,475+1.31%840,3007377億8983万+6.5%20.51.56
09/123,4053,4403,4003,430+0.73%534,7007282億3572万+5.51%20.231.54
09/113,3603,4053,3503,405+1.79%463,4007229億2787万+5.13%20.091.53
09/103,3603,3603,3303,345-0.3%335,9007101億8906万+3.66%19.731.51
09/093,3003,3553,3003,355+1.21%303,8007123億1219万+4.29%19.791.51
09/063,3403,3403,3103,315-0.3%269,5007038億1965万+3.37%19.561.49
09/053,3003,3703,3003,325+1.37%550,0007059億4278万+3.91%19.621.5
09/043,2453,2953,2453,280+0.61%310,9006963億8867万+2.79%19.351.48
09/033,2303,2603,2153,260+0.93%274,2006921億4240万+2.35%19.231.47
09/023,2403,2603,2253,230-0.92%289,2006857億7299万+1.6%19.051.45
08/303,2353,2653,2153,260+1.24%482,9006921億4240万+2.71%19.231.47
08/293,2003,2253,1803,220+0.47%326,7006836億4985万+1.64%191.45
08/283,1903,2103,1853,205+0.16%306,3006804億6515万+1.33%18.911.44
08/273,2203,2203,1903,200+0.31%292,3006794億358万+1.3%18.881.44
08/263,1603,2003,1503,190-1.24%432,1006772億8045万+1.17%18.821.44
08/233,2303,2453,2103,230+0.62%334,5006857億7299万+2.57%19.051.45
08/223,2053,2103,1853,210+0.47%218,4006815億2672万+2.23%18.941.44
08/213,2053,2103,1803,195-0.78%221,8006783億4201万+1.88%18.851.44
08/203,2053,2253,2003,220-0.31%199,6006836億4985万+2.78%191.45
08/193,2353,2353,2003,230+0.94%225,6006857億7299万+3.16%19.051.45
08/163,1853,2253,1753,200-0.16%344,2006794億358万+2.3%18.881.44
08/153,1803,2103,1653,205+0.16%372,7006804億6515万+2.53%18.911.44
08/143,2153,2203,1803,2000%301,4006794億358万+2.43%18.881.44