株価チャート

2020/07/06~2020/12/02

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
12/022,6502,6882,6402,673+2.41%5,517,4002兆6005億+6.54%23.781.32
12/012,5712,6182,5642,610+2.76%3,310,1002兆5392億+4.27%23.221.29
11/302,6002,6112,5212,540-2.42%8,588,6002兆4711億+1.68%22.591.26
11/272,5742,6262,5672,603+0.77%4,376,2002兆5324億+4.37%23.151.29
11/262,6192,6202,5612,583-1.45%3,584,3002兆5129億+3.78%22.981.28
11/252,6152,6552,6052,621+2.02%5,485,9002兆5499億+5.6%23.311.3
11/242,5692,6032,5532,569+1.98%4,162,2002兆4993億+3.8%22.851.27
11/202,5322,5662,5162,519+0.44%2,942,7002兆4507億+2.03%22.411.24
11/192,5442,5442,4842,508-1.34%3,671,7002兆4400億+1.74%22.311.24
11/182,5512,5532,5192,542-0.74%2,570,1002兆4730億+3.21%22.611.26
11/172,5512,5672,5312,561+0.55%3,079,5002兆4915億+4.15%22.781.27
11/162,5252,5512,5102,547+2.21%2,834,2002兆4779億+3.75%22.661.26
11/132,5362,5432,4752,492-2.85%3,343,0002兆4244億+1.67%22.171.23
11/122,5522,5682,5392,565+0.35%2,861,3002兆4954億+4.74%22.821.27
11/112,5672,5802,5082,556+1.75%4,941,1002兆4867億+4.54%22.741.26
11/102,5452,5622,4932,512+2.36%4,524,3002兆4438億+2.95%22.341.24
11/092,4362,4642,4252,454+1.11%2,661,7002兆3874億+0.82%21.831.21
11/062,3822,4382,3822,427+3.32%4,087,0002兆3611億-0.12%21.591.2
11/052,3602,3802,3052,349-4.4%6,344,9002兆2853億-3.13%20.891.16
11/042,4762,5052,4422,457+1.28%3,258,7002兆3903億+1.28%21.861.21
11/022,3502,4332,3492,426+3.63%3,955,0002兆3602億+0.12%21.581.2
10/302,4202,4212,3252,341-2.86%5,177,5002兆2775億-3.26%20.821.16
10/292,4202,4842,3972,410+1.18%7,879,2002兆3446億-0.37%21.441.19
10/282,4122,4242,3692,382-3.8%4,181,2002兆3174億-1.49%21.191.18
10/272,4742,4792,4392,476-1.63%2,308,8002兆4088億+2.36%22.021.22
10/262,5202,5512,5082,517+1.25%3,239,5002兆4487億+4.18%22.391.24
10/232,4722,5102,4542,486+1.39%3,664,5002兆4185億+3.11%22.111.23
10/222,4442,4612,4282,452-0.37%1,956,1002兆3855億+1.83%21.811.21
10/212,4222,4702,4182,461+1.86%2,469,6002兆3942億+2.24%21.891.22
10/202,4172,4312,4062,416-1.19%2,105,6002兆3504億+0.5%21.491.19
10/192,4322,4622,4302,445+1.24%2,159,2002兆3787億+1.75%21.751.21
10/162,4282,4312,4082,415-0.82%2,009,0002兆3495億+0.67%21.481.19
10/152,4382,4552,4272,435-0.16%1,673,2002兆3689億+1.67%21.661.2
10/142,4422,4462,4242,439-0.77%1,665,9002兆3728億+2.01%21.691.21
10/132,4662,4702,4452,458+0.04%1,626,8002兆3913億+3.1%21.861.21
10/122,4702,4792,4432,457+0.86%1,702,7002兆3903億+3.41%21.861.21
10/092,4502,4552,4262,436-0.85%2,063,2002兆3699億+2.83%21.671.2
10/082,4582,4862,4532,457+0.24%2,539,4002兆3903億+3.89%21.861.21
10/072,4082,4572,4022,451+0.78%3,098,4002兆3845億+3.94%21.81.21
10/062,4132,4322,3982,432+2.27%3,066,4002兆3660億+3.36%21.631.2
10/052,3822,4032,3612,378+1.62%2,678,7002兆3135億+1.32%21.151.18
10/022,3102,3672,3102,340+1.3%3,270,8002兆2765億-0.17%20.811.16
09/302,3502,3632,3082,310-2.37%3,086,2002兆2473億-1.37%20.551.14
09/292,3622,3802,3472,366-0.84%2,611,0002兆3018億+1.11%21.051.17
09/282,3642,3912,3572,386+1.58%3,298,1002兆3213億+2.18%21.221.18
09/252,3482,3562,3372,349+0.99%2,364,4002兆2853億+0.9%20.891.16
09/242,3682,3692,3172,326-2.06%3,342,3002兆2629億+0.17%20.691.15
09/232,3672,3822,3472,375-1.57%3,406,6002兆3106億+2.5%21.131.17
09/182,4032,4162,3982,413+0.75%3,117,4002兆3475億+4.41%21.461.19
09/172,4022,4042,3822,395-0.13%2,129,6002兆3300億+3.9%21.31.18
09/162,4102,4112,3862,398-0.87%2,350,5002兆3329億+4.31%21.331.18
09/152,4302,4302,3852,419-0.12%2,431,3002兆3534億+5.45%21.521.2
09/142,3982,4292,3892,422+1.21%2,742,7002兆3563億+5.95%21.541.2
09/112,4072,4072,3552,393+0.29%3,816,8002兆3281億+5.33%21.291.18
09/102,3542,3942,3512,386+2.32%4,524,8002兆3213億+5.58%21.221.18
09/092,2882,3412,2752,332+0.56%3,303,4002兆2687億+3.78%20.741.15
09/082,3332,3392,2962,319-0.34%2,028,0002兆2561億+3.67%20.631.15
09/072,2572,3412,2572,327+2.24%3,092,1002兆2639億+4.58%20.71.15
09/042,2512,2852,2482,276+0.35%2,181,7002兆2142億+2.75%20.251.12
09/032,2952,2972,2462,268-0.53%3,237,5002兆2065億+2.44%20.171.12
09/022,3152,3192,2692,280-1.51%2,043,6002兆2174億+2.98%20.271.13
09/012,3142,3202,2882,315+0.48%1,889,6002兆2515億+4.47%20.581.14
08/312,3422,3472,3032,304-0.04%3,587,0002兆2408億+3.92%20.491.14
08/282,3152,3602,2712,305+0.96%4,578,0002兆2417億+3.97%20.51.14
08/272,2902,2962,2762,283-1.08%2,328,5002兆2204億+2.93%20.31.13
08/262,3052,3372,3042,308+0.39%1,927,8002兆2447億+3.92%20.521.14
08/252,3002,3192,2932,299+2.18%3,909,8002兆2359億+3.51%20.441.14
08/242,2502,2572,2342,250+0.67%2,307,3002兆1883億+1.35%20.011.11
08/212,2502,2632,2312,235+0.9%2,442,6002兆1737億+0.63%19.871.1
08/202,1822,2162,1812,215+0.87%2,355,7002兆1542億-0.23%19.71.09
08/192,1892,2012,1712,196-0.32%2,944,6002兆1357億-1.04%19.531.08
08/182,2212,2312,1882,203-1.56%3,557,2002兆1425億-0.68%19.591.09
08/172,2412,2552,2352,238-0.71%2,548,2002兆1766億+0.95%19.91.11
08/142,2732,2782,2402,254-0.18%3,467,2002兆1921億+1.76%20.041.11
08/132,3172,3212,2542,258-0.83%3,669,6002兆1960億+2.03%20.081.12
08/122,2342,2882,2262,277+2.85%4,608,1002兆2145億+2.94%20.251.12
08/112,1422,2142,1392,214+7.32%4,956,5002兆1532億+0.27%19.691.09
08/072,0502,0792,0472,063-1.1%2,739,7002兆64億-6.52%18.341.02
08/062,0762,0952,0582,086+0.48%2,953,9002兆288億-5.65%18.551.03
08/052,0502,0762,0292,076-0.14%5,054,0002兆190億-6.32%18.461.03
08/042,0282,0832,0252,079+3.18%6,527,4002兆219億-6.31%18.491.03
08/032,0162,0711,9932,015-2.47%10,592,5001兆9597億-9.32%17.921
07/312,1602,1832,0542,066-8.58%10,341,7002兆93億-7.23%18.371.02
07/302,2752,2922,2582,260-0.66%2,936,4002兆1980億+1.25%20.11.12
07/292,3272,3272,2622,275-1.73%3,855,2002兆2126億+2.06%20.231.12
07/282,3012,3352,2932,315-1.28%3,472,2002兆2515億+4%20.581.14
07/272,2802,3542,2692,345+1.56%3,995,2002兆2807億+5.58%20.851.16
07/222,3292,3502,3042,309-0.94%3,228,8002兆2456億+4.24%20.531.14
07/212,3392,3392,3152,331-0.72%3,075,2002兆2670億+5.38%20.731.15
07/202,3412,3532,3152,348+1.65%3,497,2002兆2836億+6.29%20.881.16
07/172,3302,3372,2842,310+1.54%3,408,5002兆2466億+5.05%20.541.14
07/162,3122,3152,2672,275-0.09%3,066,9002兆2126億+3.69%20.231.12
07/152,2672,3042,2602,277+2.71%4,052,4002兆2145億+3.88%20.251.12
07/142,1992,2222,1852,217+0.82%2,436,0002兆1562億+1.09%19.711.1
07/132,1752,2122,1732,199+1.81%3,445,2002兆1387億+0.09%19.551.09
07/102,1772,1832,1602,160-1.32%2,743,4002兆1007億-1.95%19.211.07
07/092,1702,2102,1652,189+0.41%3,242,0002兆1289億-0.91%19.461.08
07/082,2002,2092,1802,180-0.91%2,821,2002兆1202億-1.45%19.381.08
07/072,2152,2272,1902,200-1.61%2,407,8002兆1396億-0.77%19.561.09
07/062,1812,2432,1792,236+2.33%3,693,2002兆1746億+0.86%19.881.1