株価チャート

2020/04/09~2020/09/04

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
09/043,0753,1603,0653,1300%2,605,1001兆4241億-5.09%12.461.22
09/033,0703,1453,0503,130+4.33%3,320,5001兆4241億-5.27%12.461.22
09/022,9483,0102,9173,000+1.35%3,739,6001兆3650億-9.39%11.941.17
09/013,0603,0652,9602,960-3.11%5,672,4001兆3468億-11.03%11.781.15
08/313,1853,1903,0553,055-3.02%2,429,3001兆3900億-8.67%12.161.19
08/283,2653,2753,1003,150-3.82%3,927,0001兆4332億-6.31%12.531.23
08/273,3453,3603,2653,275-2.24%2,100,5001兆4901億-2.88%13.031.28
08/263,3753,4453,3403,350+2.13%3,541,8001兆5242億-0.8%13.331.3
08/253,3153,3203,2753,2800%984,8001兆4924億-2.99%13.051.28
08/243,2903,2953,2503,280-1.06%848,3001兆4924億-3.13%13.051.28
08/213,3303,3603,2953,315-0.45%866,3001兆5083億-2.33%13.191.29
08/203,4203,4253,2803,330-3.48%1,783,7001兆5151億-2.15%13.251.3
08/193,4803,5053,4503,450-1.15%916,6001兆5697億+1.08%13.731.34
08/183,4253,4953,4203,490+1.9%1,082,0001兆5879億+2.2%13.891.36
08/173,4453,4453,4203,425-0.29%641,1001兆5583億+0.2%13.631.33
08/143,4453,4503,4153,435-1.29%967,9001兆5629億+0.32%13.671.34
08/133,5203,5453,4753,480+0.29%1,457,7001兆5834億+1.49%13.851.36
08/123,4003,4853,3853,4700%1,719,5001兆5788億+1.08%13.811.35
08/113,4253,4703,4003,470+2.97%1,664,9001兆5788億+1.05%13.811.35
08/073,3553,3853,3503,370+1.2%972,0001兆5333億-1.84%13.411.31
08/063,3703,3853,3253,330-1.77%802,4001兆5151億-3.06%13.251.3
08/053,3403,3903,3353,390+1.04%1,127,8001兆5424億-1.42%13.491.32
08/043,3703,4103,3153,355+0.6%1,384,9001兆5265億-2.47%13.351.31
08/033,2653,3603,2453,335+4.22%1,476,3001兆5174億-3.19%13.271.3
07/313,2853,3253,1903,200-2.29%2,492,8001兆4560億-7.3%12.731.25
07/303,3103,3303,2503,275-1.21%1,363,6001兆4901億-5.43%13.031.28
07/293,3703,3703,2853,315-2.5%1,139,9001兆5083億-4.41%13.191.29
07/283,4003,4253,3853,4000%877,6001兆5470億-2.1%13.531.32
07/273,4053,4203,3853,400-2.16%1,091,5001兆5470億-1.93%13.531.32
07/223,4353,4953,4253,475+2.36%1,537,5001兆5811億+0.46%13.831.35
07/213,3903,4253,3653,395-0.15%804,8001兆5447億-1.54%13.511.32
07/203,3903,4153,3603,400-1.59%1,270,2001兆5470億-1.13%13.531.32
07/173,4003,4903,3903,455+1.02%1,072,6001兆5720億+0.79%13.751.35
07/163,4353,4653,3953,420-1.72%1,870,9001兆5561億+0.03%13.611.33
07/153,4903,5303,4753,480-1.69%1,100,4001兆5834億+1.96%13.851.36
07/143,5303,5703,5303,540-0.56%534,6001兆6107億+3.87%14.091.38
07/133,5503,5953,5303,560+1.42%893,0001兆6198億+4.8%14.171.39
07/103,5603,5603,5053,510-1.27%1,203,2001兆5970億+3.6%13.971.37
07/093,6003,6053,5503,555-0.97%1,016,5001兆6175億+5.3%14.151.38
07/083,5453,6303,5353,590+0.84%1,306,2001兆6334億+6.91%14.291.4
07/073,6003,6403,5603,560-0.56%1,099,8001兆6198億+6.65%14.171.39
07/063,5003,5853,4903,580+2.29%1,298,8001兆6289億+7.86%14.251.39
07/033,4603,5003,4503,500+2.04%804,2001兆5925億+6.16%13.931.36
07/023,4653,5103,4303,430+0.15%1,577,6001兆5606億+4.73%13.651.34
07/013,4703,4853,4053,425-0.29%922,5001兆5583億+5.13%13.631.33
06/303,4703,4803,4153,435+1.03%1,207,8001兆5629億+6.05%13.671.34
06/293,4403,4503,3903,400-2.86%1,482,5001兆5470億+5.62%13.531.32
06/263,5203,5253,4453,5000%1,656,4001兆5925億+9.51%13.931.36
06/253,4553,5303,4353,500+0.43%2,368,2001兆5925億+10.51%13.931.36
06/243,4053,5003,3853,485+2.5%1,911,0001兆5856億+11.02%13.871.36
06/233,4903,4903,3253,400-0.73%2,464,1001兆5470億+9.29%13.531.32
06/223,4003,5253,3253,425+4.9%4,295,9001兆5583億+10.99%13.631.33
06/193,2203,2653,1903,265+2.35%2,010,0001兆4855億+6.8%12.991.27
06/183,2003,2103,1653,190-0.31%1,193,1001兆4514億+5.14%12.691.24
06/173,1653,2203,1203,200+0.63%1,426,3001兆4560億+6.17%12.731.25
06/163,1953,2303,1753,180+2.42%2,010,9001兆4469億+6.18%12.651.24
06/153,2003,2353,1053,105-4.31%2,051,6001兆4127億+4.23%12.361.21
06/123,1153,2653,0903,245-0.92%1,925,4001兆4764億+9.44%12.911.26
06/113,2853,3603,2703,275-2.24%2,108,2001兆4901億+11.24%13.031.28
06/103,3303,4053,3203,350+2.45%2,366,0001兆5242億+14.84%13.331.3
06/093,3103,3203,2353,270-1.95%1,623,3001兆4878億+13.15%13.011.27
06/083,3303,4003,2853,335+4.06%3,562,6001兆5174億+16.36%13.271.3
06/053,1103,2403,0953,205+3.39%2,582,5001兆4582億+12.97%12.751.25
06/043,1703,1703,0653,1000%1,096,9001兆4105億+10.2%12.341.21
06/033,1403,1653,0803,100+0.65%1,112,0001兆4105億+11.03%12.341.21
06/023,0653,1003,0603,080+1.99%1,173,0001兆4014億+11.11%12.261.2
06/012,9713,0302,9693,020+2.58%826,5001兆3741億+9.7%12.021.18
05/293,0503,0502,9442,944-2.19%1,985,8001兆3395億+7.41%11.721.15
05/283,0203,0853,0003,010+2.1%1,385,7001兆3695億+10.18%11.981.17
05/272,9792,9962,9062,948-0.07%1,506,0001兆3413億+8.34%11.731.15
05/262,8802,9802,8702,950+4.76%2,074,9001兆3422億+8.86%11.741.15
05/252,8202,8232,8002,816+1.11%464,4001兆2812億+4.22%11.211.1
05/222,7962,8132,7672,785-0.64%718,1001兆2671億+3.19%11.081.08
05/212,8002,8282,7932,803+1.12%924,6001兆2753億+4.05%11.151.09
05/202,7642,7942,7542,772+0.04%763,5001兆2612億+3.05%11.031.08
05/192,7942,7942,7452,771+2.14%1,257,3001兆2608億+3.2%11.031.08
05/182,6612,7232,6432,713+0.82%1,456,8001兆2344億+1.31%10.81.06
05/152,7012,7112,6602,691+0.19%978,7001兆2244億+0.6%10.711.05
05/142,6902,7252,6802,686-1.61%1,340,4001兆2221億+0.64%10.691.05
05/132,7022,7492,6982,730-1.41%1,039,1001兆2421億+2.63%10.861.06
05/122,7822,7932,7442,769+0.18%1,119,5001兆2598億+4.69%11.021.08
05/112,7332,7792,7282,764+2.22%947,1001兆2576億+5.18%111.08
05/082,6722,7172,6442,704+3.25%1,262,6001兆2303億+3.48%10.761.05
05/072,6252,6492,5562,619-1.36%1,861,3001兆1916億+0.73%10.421.02
05/012,6772,7042,6402,655-1.19%1,345,2001兆2080億+2.19%10.571.03
04/302,6542,7092,6372,687+3.19%2,391,5001兆2225億+3.79%10.691.05
04/282,5902,6202,5692,604+0.39%1,987,1001兆1848億+0.89%10.361.01
04/272,5882,6092,5802,594+0.74%1,615,9001兆1802億+0.93%10.321.01
04/242,5662,5892,5572,575-1.57%2,121,2001兆1716億+0.86%10.251
04/232,6162,6522,5942,616+0.35%1,541,7001兆1902億+3.32%10.411.02
04/222,6702,6852,5652,607-3.66%3,188,9001兆1861億+3.58%10.371.02
04/212,7382,7532,6882,706-1.06%1,193,0001兆2312億+7.98%10.771.05
04/202,7602,7672,7352,735+0.7%1,168,0001兆2444億+9.71%10.881.07
04/172,7112,7392,6872,716+1.42%1,134,3001兆2357億+9.6%10.811.06
04/162,7002,7192,6572,678-2.44%1,719,6001兆2184億+8.46%10.661.04
04/152,7592,7612,7212,745+0.11%1,779,3001兆2489億+11.27%10.921.07
04/142,7092,7612,6802,742+2.31%1,577,0001兆2476億+11.19%10.911.07
04/132,6762,7002,6512,680-0.11%1,689,8001兆2194億+8.81%10.661.04
04/102,6642,6942,6462,683+0.86%1,608,2001兆2207億+8.49%10.681.04
04/092,6272,6652,6122,660+2.31%1,973,6001兆2103億+7%10.591.04