株価チャート

2020/03/16~2020/08/12

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
20234/1, 株式分割 1→2
2020
08/124,2154,3104,1454,250+0.35%1,933,6001兆2978億+0.45%18.591.96
08/114,2504,2604,1904,235+0.95%881,4001兆2932億+0.07%18.521.96
08/074,1904,2054,1604,195+0.36%553,8001兆2810億-0.92%18.351.94
08/064,1904,2054,1304,180-0.83%855,0001兆2764億-1.32%18.281.93
08/054,2504,2854,1354,215-3.77%2,401,2001兆2871億-0.59%18.431.95
08/044,2054,4954,1904,380+4.91%3,692,2001兆3375億+3.25%19.162.02
08/034,1754,2004,1454,175+1.09%723,2001兆2749億-1.39%18.261.93
07/314,2204,2304,1154,130-2.48%870,4001兆2611億-2.48%18.061.91
07/304,2104,2604,1954,2350%516,6001兆2932億-0.05%18.521.96
07/294,2204,2454,2004,235+0.47%446,4001兆2932億-0.07%18.521.96
07/284,2204,2554,1954,215-0.12%584,6001兆2871億-0.59%18.431.95
07/274,1504,2204,1354,220+0.48%1,032,2001兆2886億-0.57%18.461.95
07/224,2504,2504,1904,200-1.18%827,8001兆2825億-1.11%18.371.94
07/214,2704,2854,2454,250-0.23%669,0001兆2978億+0.02%18.591.96
07/204,2454,2604,2304,260+0.12%335,4001兆3008億+0.24%18.631.97
07/174,2304,2654,2204,255+0.83%508,8001兆2993億+0.21%18.611.97
07/164,2604,2704,1954,220-1.75%862,8001兆2886億-0.54%18.461.95
07/154,2454,3054,2404,295+1.78%689,4001兆3115億+1.27%18.781.98
07/144,2504,2754,2104,220-0.59%468,2001兆2886億-0.33%18.461.95
07/134,2004,2454,1654,245+1.8%533,4001兆2962億+0.33%18.571.96
07/104,2054,2604,1654,170-0.83%760,2001兆2733億-1.28%18.241.93
07/094,1854,2154,1454,205-0.47%796,8001兆2840億-0.4%18.391.94
07/084,2504,3154,2254,225-0.82%791,0001兆2901億+0.14%18.481.95
07/074,2404,2704,2104,260-0.93%728,4001兆3008億+1.14%18.631.97
07/064,2854,3204,2804,300+0.47%510,8001兆3130億+2.26%18.811.99
07/034,2754,3004,2504,2800%615,2001兆3069億+1.98%18.721.98
07/024,2604,2904,2404,280+0.94%680,4001兆3069億+2.2%18.721.98
07/014,3104,3104,2254,240-1.17%772,2001兆2947億+1.53%18.541.96
06/304,3104,3254,2604,290+0.59%999,6001兆3100億+3.05%18.761.98
06/294,2404,2854,2004,265+1.79%1,223,2001兆3023億+2.85%18.651.97
06/264,1954,2004,1454,1900%467,8001兆2794億+1.45%18.331.94
06/254,1504,2054,1254,190+0.12%802,0001兆2794億+1.9%18.331.94
06/244,2254,2354,1604,185-1.88%811,0001兆2779億+2.2%18.31.93
06/234,2854,2954,2154,265-0.12%548,6001兆3023億+4.53%18.651.97
06/224,3004,3104,2704,270-1.04%530,0001兆3039億+5.15%18.681.97
06/194,2954,3204,2754,315+0.23%944,2001兆3176億+6.7%18.871.99
06/184,3504,3654,2504,305+1.53%1,082,0001兆3146億+6.96%18.831.99
06/174,3004,3004,2304,240-1.17%738,8001兆2947億+5.87%18.541.96
06/164,2304,3054,1804,290+3.5%1,138,2001兆3100億+7.55%18.761.98
06/154,1954,3054,1454,145-1.19%1,731,0001兆2657億+4.38%18.131.92
06/124,1304,1954,0854,195+1.08%1,475,0001兆2810億+6.04%18.351.94
06/114,1504,1854,1254,150+0.48%1,122,0001兆2672億+5.36%18.151.92
06/104,1504,1704,1204,130-0.12%724,0001兆2611億+5.22%18.061.91
06/094,1104,1404,0804,135+1.47%706,2001兆2626億+5.78%18.081.91
06/084,1404,1454,0504,075-1.45%806,8001兆2443億+4.68%17.821.88
06/054,1154,1604,0854,135+0.49%1,268,2001兆2626億+6.52%18.081.91
06/044,1004,1154,0504,115+1.73%1,072,0001兆2565億+6.33%181.9
06/034,1204,1204,0304,045-1.34%780,8001兆2352億+4.82%17.691.87
06/024,1054,1204,0504,100+0.24%699,0001兆2520億+6.52%17.931.89
06/014,1104,1354,0704,090+0.86%1,189,0001兆2489億+6.59%17.891.89
05/293,9804,0953,9654,055+2.01%1,598,8001兆2382億+5.87%17.731.87
05/283,9303,9753,9053,975+1.4%1,079,4001兆2138億+4.03%17.391.84
05/273,8853,9203,8753,920+0.64%915,4001兆1970億+2.73%17.141.81
05/263,8403,8953,8103,895+1.43%1,022,6001兆1894億+2.1%17.041.8
05/253,8503,8953,7953,840+2.81%1,660,4001兆1726億+0.73%16.791.77
05/223,7403,7653,7253,735-0.93%754,8001兆1405億-1.94%16.341.73
05/213,7653,7753,7403,770-0.92%712,0001兆1512億-1.05%16.491.74
05/203,7953,8403,7803,805+0.13%932,6001兆1619億-0.11%16.641.76
05/193,8553,8603,7853,800-1.3%841,8001兆1603億-0.16%16.621.76
05/183,8303,8653,8203,850+0.52%720,6001兆1756億+1.1%16.841.78
05/153,8503,8503,7953,830+0.39%944,6001兆1695億+0.63%16.751.77
05/143,8353,8653,8153,815-0.52%717,0001兆1649億+0.21%16.691.76
05/133,8453,8503,7953,835+0.26%921,8001兆1710億+0.79%16.771.77
05/123,8003,8403,7903,825+1.32%796,6001兆1680億+0.66%16.731.77
05/113,7753,8003,7553,7750%749,0001兆1527億-0.55%16.511.74
05/083,7853,8053,7553,775-0.4%977,8001兆1527億-0.61%16.511.74
05/073,7203,7953,7203,790+1.61%864,6001兆1573億-0.34%16.581.75
05/013,7503,7903,7053,730-0.13%961,0001兆1390億-1.95%16.311.72
04/303,8353,8553,7253,735-2.1%1,408,6001兆1405億-1.79%16.341.73
04/283,8103,8153,7653,815-0.26%1,001,6001兆1649億+0.5%16.691.76
04/273,8603,8703,8103,825-0.52%728,6001兆1680億+1.11%16.731.77
04/243,8153,8453,7903,845+1.05%830,8001兆1741億+1.99%16.821.78
04/233,8153,8253,7753,805+0.13%750,2001兆1619億+1.28%16.641.76
04/223,8403,8453,7653,800-2.94%1,126,4001兆1603億+1.52%16.621.76
04/213,8003,9253,8003,915+2.35%995,2001兆1955億+5.16%17.121.81
04/203,7853,8553,7803,825-0.78%716,4001兆1680億+3.63%16.731.77
04/173,9103,9153,8353,855-0.77%1,081,4001兆1771億+5.18%16.861.78
04/163,8103,9003,7903,885+1.57%991,4001兆1863億+6.61%16.991.8
04/153,7303,8253,7153,825+1.46%992,6001兆1680億+5.6%16.731.77
04/143,7703,7953,7453,770+0.53%800,4001兆1512億+4.66%16.491.74
04/133,7053,7603,7003,7500%573,2001兆1451億+4.69%16.41.73
04/103,7553,7553,6753,750+0.4%806,2001兆1451億+5.16%16.41.73
04/093,8153,8353,6853,735-2.99%985,4001兆1405億+5.24%16.341.73
04/083,8003,8703,8003,850+1.32%963,4001兆1756億+9.16%16.841.78
04/073,8603,8803,7703,800-1.3%1,293,2001兆1603億+8.54%16.621.76
04/063,7803,8703,7553,850+2.53%1,173,0001兆1756億+10.7%16.841.78
04/033,7453,8203,7303,755+0.94%1,252,4001兆1466億+8.75%16.421.74
04/023,7153,7653,6903,720+0.13%1,180,6001兆1359億+8.3%16.271.72
04/013,7953,8303,6853,715-3.26%1,352,0001兆1344億+8.56%16.251.72
03/313,8753,9303,8253,840-1.03%1,412,6001兆1726億+12.64%16.381.96
03/303,7553,8803,7303,880+1.31%1,537,0001兆1848億+14.25%16.551.98
03/273,7603,8303,7353,830+3.51%2,447,4001兆1695億+13.25%16.341.95
03/263,5903,7203,5203,700+3.64%2,350,4001兆1298億+9.73%15.781.89
03/253,5153,5703,4353,570+2.44%1,884,8001兆901億+6.03%15.231.82
03/243,5803,5903,4303,485-0.57%1,701,8001兆642億+3.5%14.871.78
03/233,4753,5153,3903,505-0.28%2,046,8001兆703億+4.01%14.951.79
03/193,5453,5853,4053,515+2.03%2,820,8001兆733億+4.15%14.991.79
03/183,3453,5103,3303,445+4.55%2,707,4001兆519億+1.95%14.691.76
03/173,0953,3103,0853,295+5.44%2,748,8001兆61億-2.77%14.061.68
03/163,2003,2553,1153,125-1.57%1,774,8009542億7125万-8.22%13.331.59