株価チャート

2020/03/26~2020/08/21

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
08/213,6023,6673,6023,660+1.64%854,4001兆7699億+1.22%18.061.11
08/203,6293,6523,6003,601-0.85%893,0001兆7413億-0.44%17.771.09
08/193,6113,6593,5893,632-0.87%930,6001兆7563億+0.3%17.921.1
08/183,6283,6923,6243,664+0.16%771,9001兆7718億+1.24%18.081.11
08/173,6653,7103,6493,658-1.43%892,7001兆7689億+1.11%18.051.11
08/143,6953,7383,6853,711-0.43%964,8001兆7945億+2.54%18.311.12
08/133,7783,7903,7083,727+0.51%1,513,0001兆8023億+2.96%18.391.13
08/123,6443,7273,6043,708+2.74%1,282,1001兆7931億+2.37%18.31.12
08/113,4273,6143,4273,609+3.74%1,457,8001兆7452億-0.33%17.811.09
08/073,4683,5143,4583,479+0.14%914,8001兆6823億-4.03%17.171.05
08/063,6033,6513,4663,474-3.42%1,717,6001兆6799億-4.38%17.141.05
08/053,5923,6293,5493,597+0.76%1,413,7001兆7394億-1.34%17.751.09
08/043,5093,5773,5003,570+4.08%1,248,9001兆7264億-2.19%17.621.08
08/033,4243,4723,3813,430-0.41%1,356,1001兆6586億-6.28%16.931.04
07/313,5533,5543,4423,444-3.31%1,693,5001兆6654億-6.36%171.04
07/303,5423,5853,5403,562+1.16%979,0001兆7225億-3.7%17.581.08
07/293,5733,5733,5173,521-1.76%755,1001兆7027億-5.3%17.381.06
07/283,6233,6373,5723,584-0.72%819,3001兆7331億-4.09%17.691.08
07/273,5503,6133,5103,610-0.93%1,113,8001兆7457億-3.86%17.811.09
07/223,6753,6793,6363,644-0.3%802,5001兆7621億-3.44%17.981.1
07/213,6703,6843,6393,655-0.68%988,5001兆7675億-3.61%18.041.1
07/203,7503,7693,6733,680-1.15%870,4001兆7795億-3.51%18.161.11
07/173,6913,7353,6873,723-0.29%728,8001兆8003億-2.59%18.371.12
07/163,8383,8503,7063,734+0.08%1,417,8001兆8057億-2.68%18.431.13
07/153,7353,7523,7073,731+1.63%913,8001兆8042億-3.24%18.411.13
07/143,6943,6993,6383,671-0.78%994,8001兆7752億-5.48%18.121.11
07/133,6573,7103,6493,700+3.15%1,308,3001兆7892億-5.47%18.261.12
07/103,6363,6523,5803,587-1.35%1,979,9001兆7346億-9.1%17.71.08
07/093,6603,6753,6333,636-1.25%1,144,3001兆7583億-8.55%17.941.1
07/083,7143,7593,6803,682-1.89%1,222,2001兆7805億-8%18.171.11
07/073,7953,7953,7183,753-0.58%933,2001兆8148億-6.76%18.521.13
07/063,6933,7793,6743,775+2.69%934,0001兆8255億-6.74%18.631.14
07/033,7453,7603,6473,676-0.59%654,8001兆7776億-9.46%18.141.11
07/023,6663,7313,6273,698-0.05%1,353,7001兆7883億-9.27%18.251.12
07/013,7573,7723,6843,700-2.01%1,040,0001兆7892億-9.6%18.261.12
06/303,7853,8003,7303,776+2.03%1,469,6001兆8260億-8.15%18.631.14
06/293,7063,7333,6653,701-3.34%1,846,1001兆7897億-10.19%18.261.12
06/263,8703,8863,8253,829-1.31%1,671,4001兆8516億-7.13%18.91.16
06/253,9003,9113,8453,880-2.19%1,545,6001兆8763億-5.73%19.151.17
06/244,0634,0683,9473,967-1.59%1,316,6001兆9183億-3.5%19.581.2
06/234,0344,0623,9684,031+0.8%933,3001兆9493億-1.68%19.891.22
06/224,0124,0203,9583,999-0.99%988,7001兆9338億-2.18%19.731.21
06/194,0494,0644,0164,039-1%1,550,9001兆9532億-0.93%19.931.22
06/184,0634,1104,0524,080-0.39%946,4001兆9730億+0.47%20.131.23
06/174,1704,1704,0764,096-2.45%1,269,5001兆9807億+1.29%20.211.24
06/164,0004,2163,9924,199+7.78%1,725,3002兆305億+4.25%20.721.27
06/154,0594,1193,8963,896-4.65%1,847,8001兆8840億-2.89%19.231.18
06/124,0114,1063,9904,086-3.2%2,838,5001兆9759億+1.95%20.161.23
06/114,3534,3724,2174,221-4.42%1,575,3002兆412億+5.71%20.831.28
06/104,2994,4244,2984,416-0.52%1,492,6002兆1355億+11.23%21.791.33
06/094,4904,5484,4274,439-1.05%1,743,2002兆1466億+12.75%21.911.34
06/084,3914,4874,3664,486+3.44%1,889,6002兆1693億+14.76%22.141.36
06/054,3094,3404,2644,337+1.17%1,483,3002兆973億+11.89%21.41.31
06/044,2634,2924,1864,287+0.52%1,617,4002兆731億+11.29%21.161.3
06/034,3564,3744,2234,265-1.2%2,000,1002兆624億+11.47%21.051.29
06/024,1804,3554,1644,317+5.52%2,388,5002兆876億+13.64%21.31.3
06/014,0944,1084,0614,091+0.81%1,362,0001兆9783億+8.6%20.191.24
05/294,1004,1754,0584,058-1.81%4,273,7001兆9623億+8.36%20.031.23
05/284,1924,2594,1124,133-0.24%2,723,0001兆9986億+10.95%20.41.25
05/274,0414,1844,0294,143+2.96%3,157,8002兆34億+11.91%20.441.25
05/263,8154,0343,8064,024+7.45%2,257,7001兆9459億+9.47%19.861.22
05/253,7273,7543,7023,745+1.96%1,000,7001兆8110億+2.29%18.481.13
05/223,6993,7203,6583,673-1.69%1,106,1001兆7762億+0.46%18.131.11
05/213,7623,7753,7343,736+1.19%1,117,0001兆8066億+2.36%18.441.13
05/203,7453,7453,6923,692-1.63%1,507,4001兆7853億+1.21%18.221.12
05/193,7793,7943,7363,753+1.19%1,275,6001兆8148億+2.93%18.521.13
05/183,7003,7223,6643,709+1.76%743,4001兆7936億+1.9%18.31.12
05/153,6973,7053,6213,645-0.19%1,110,6001兆7626億+0.41%17.991.1
05/143,7053,7223,6383,652-1.35%1,164,1001兆7660億+0.88%18.021.1
05/133,7513,7863,6953,702-2.22%1,573,3001兆7902億+2.63%18.271.12
05/123,7503,8103,7163,786-0.71%1,533,6001兆8308億+5.37%18.681.14
05/113,7323,8543,7223,813+3.05%1,376,2001兆8439億+6.57%18.821.15
05/083,7193,7403,6563,700+1.4%1,300,3001兆7892億+3.76%18.261.12
05/073,5223,6573,5223,649+1.59%1,876,1001兆7646億+2.36%18.011.1
05/013,7003,7373,5873,592-3.96%1,416,6001兆7370億+0.9%17.731.09
04/303,7663,7853,7023,740+2.44%1,722,8001兆8086億+5.26%18.461.13
04/283,6733,7013,6233,651-2.17%1,277,3001兆7655億+2.85%18.021.1
04/273,6743,7413,6353,732+2.3%1,664,0001兆8047億+5.39%18.421.13
04/243,6463,6763,6143,648+1.31%2,026,1001兆7641億+3.58%181.1
04/233,5023,6033,5023,601+2.83%983,3001兆7413億+2.74%17.771.09
04/223,5003,5243,4553,502-1.32%1,685,2001兆6935億+0.46%17.281.06
04/213,5103,5673,5003,5490%1,838,8001兆7162億+2.31%17.511.07
04/203,5243,5893,5173,549-0.36%1,683,0001兆7162億+2.81%17.511.07
04/173,5613,5643,5223,562+1.83%1,593,9001兆7225億+3.55%17.581.08
04/163,6103,6353,4983,498-3.9%2,499,6001兆6915億+1.72%17.261.06
04/153,6613,6663,6203,640+0.64%1,807,2001兆7602億+5.57%17.961.1
04/143,5873,6293,5583,617+2.26%1,147,9001兆7491億+4.84%17.851.09
04/133,6603,6603,5233,537-3.65%1,277,5001兆7104億+2.34%17.451.07
04/103,6903,6903,5923,671+0.55%2,080,5001兆7752億+5.7%18.121.11
04/093,6123,6643,5453,651+1.08%1,377,5001兆7655億+4.61%18.021.1
04/083,5093,6343,4543,612+4.45%1,604,7001兆7467億+2.99%17.821.09
04/073,4493,4873,3463,458+2.16%1,689,5001兆6722億-1.93%17.061.04
04/063,2983,3943,2603,385+1.59%1,843,5001兆6369億-4.7%16.71.02
04/033,3703,4573,3213,332-0.72%1,488,6001兆6113億-6.98%16.441.01
04/023,3453,4173,3233,356-1.7%2,150,3001兆6229億-7.32%16.561.01
04/013,4613,5133,3753,414-2.74%2,181,7001兆6509億-6.8%16.851.03
03/313,6973,6993,4993,510-4.12%2,013,6001兆6973億-5.29%17.321.06
03/303,5083,6663,4523,661+3.74%2,039,9001兆7704億-2.58%18.071.11
03/273,5423,5643,3543,529+2.98%3,119,9001兆7065億-7.23%17.411.07
03/263,6043,6503,3913,427-6.11%2,271,1001兆6572億-11.13%16.911.04