株価チャート

2020/03/02~2020/07/28

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
07/286,0006,0405,9505,970+0.67%1,857,9001兆6289億+8.74%10.871.24
07/275,9005,9705,8805,930-0.67%1,976,7001兆6179億+8.77%10.81.24
07/225,8305,9705,7705,970+0.84%2,327,2001兆6289億+10.21%10.871.24
07/215,8805,9705,8505,920+2.25%2,562,8001兆6152億+10.04%10.781.23
07/205,7505,8505,7305,790+2.3%2,461,5001兆5798億+8.35%10.541.21
07/175,5905,6705,5905,660+1.43%1,179,2001兆5443億+6.67%10.311.18
07/165,6305,6505,5305,580-1.41%1,531,1001兆5225億+5.72%10.161.16
07/155,6605,7005,6105,660+0.18%1,577,4001兆5443億+7.73%10.311.18
07/145,6705,7605,6005,650-2.08%1,995,5001兆5416億+8.05%10.291.18
07/135,6505,7905,5805,770+3.96%2,570,3001兆5029億+10.96%10.011.14
07/105,5505,6305,5405,550-0.54%1,637,6001兆4456億+7.35%9.631.1
07/095,6205,6305,5105,580+0.18%1,839,9001兆4534億+8.37%9.681.11
07/085,5505,6305,5305,570+1.46%2,224,6001兆4508億+8.73%9.661.1
07/075,4805,5305,4205,490+1.48%1,978,7001兆4299億+7.86%9.521.09
07/065,3405,4305,3205,410+1.88%1,514,7001兆4091億+6.85%9.381.07
07/035,2505,3305,2305,310+1.72%1,729,7001兆3831億+5.34%9.211.05
07/025,3005,3005,1605,220+0.97%2,403,4001兆3596億+3.94%9.051.04
07/015,2505,2805,1405,1700%1,571,6001兆3466億+3.26%8.971.03
06/305,3405,3405,1505,170-1.34%1,960,2001兆3466億+3.48%8.971.03
06/295,3505,3705,2305,240-0.76%1,866,0001兆3648億+5.09%9.091.04
06/265,1005,3105,0805,280+2.13%2,656,9001兆3752億+6.19%9.161.05
06/255,0905,2805,0805,170+2.38%3,367,9001兆3466億+4.32%8.971.03
06/245,1105,1805,0405,050-0.98%1,701,2001兆3153億+2.1%8.761
06/235,0305,1405,0205,100+0.99%1,629,4001兆3284億+3.2%8.851.01
06/225,0105,0705,0105,050+1%765,0001兆3153億+2.39%8.761
06/195,0305,0705,0005,000-1.38%2,155,4001兆3023億+1.58%8.670.99
06/184,9855,0804,9705,070+0.4%1,158,2001兆3205億+3.17%8.791.01
06/175,0105,0905,0005,050+0.8%1,096,7001兆3153億+3.15%8.761
06/164,9455,0404,9105,010+3.62%1,369,6001兆3049億+2.64%8.690.99
06/154,9505,0304,8304,835-2.81%1,614,5001兆2593億-0.43%8.390.96
06/124,8304,9754,7954,975+0.3%2,395,7001兆2958億+2.92%8.630.99
06/115,0305,1004,9454,960-1.59%1,699,9001兆2919億+3.35%8.60.98
06/104,9405,0704,9305,040+2.23%1,377,5001兆3127億+5.82%8.741
06/095,0005,0404,9004,930-1.6%1,821,2001兆2841億+4.32%8.550.98
06/085,0805,0804,9805,010-0.4%1,407,5001兆3049億+6.71%8.690.99
06/054,9255,0604,9155,030+2.13%3,225,5001兆3101億+7.82%8.721
06/044,8504,9254,7254,925+3.79%3,147,6001兆2828億+6.33%8.540.98
06/034,8154,8204,6904,745-1.86%2,779,5001兆2359億+3.24%8.230.94
06/024,7954,8554,7904,835-0.41%1,596,3001兆2593億+5.89%8.390.96
06/014,8154,8804,7954,855+0.41%1,180,4001兆2645億+7.1%8.420.96
05/294,8054,8654,7704,8350%2,369,6001兆2593億+7.35%8.390.96
05/284,8854,8904,7754,835-1.33%1,843,0001兆2593億+7.92%8.390.96
05/274,9004,9354,8254,900-0.31%1,383,1001兆2763億+9.94%8.50.97
05/264,8854,9854,8804,915+0.61%1,449,9001兆2802億+10.9%8.520.97
05/254,8654,9054,8604,8850%1,032,6001兆2724億+10.8%8.470.97
05/224,8654,9404,8604,885-0.61%1,356,2001兆2724億+11.56%8.470.97
05/214,9955,0304,8804,915-1.01%1,564,0001兆2802億+13.12%8.520.97
05/204,8654,9704,8604,965+2.37%2,035,8001兆2932億+15.2%8.610.98
05/194,8504,8854,7604,850+1.25%1,902,9001兆2632億+13.61%8.410.96
05/184,8404,8904,7654,790-0.21%1,845,3001兆2476億+13.13%8.310.95
05/154,6454,8004,6354,800+3.9%2,514,7001兆2502億+14.29%8.320.95
05/144,7454,8104,6054,620-1.18%3,315,0001兆2033億+11.03%8.010.92
05/134,5004,6904,4804,675+6.49%4,515,2001兆2177億+13.28%8.110.93
05/124,3404,4004,3204,390+2.33%1,827,6001兆1434億+7.15%7.610.87
05/114,4504,4604,2454,290+4.63%3,501,5001兆1174億+5.12%7.440.85
05/084,1054,1154,0404,100+0.86%1,171,3001兆679億+0.81%7.110.81
05/074,1154,1454,0404,065-0.73%1,242,7001兆588億+0.15%7.050.81
05/014,1104,1254,0504,095-1.68%1,031,3001兆666億+1.04%7.10.81
04/304,3204,3404,1654,165-2.23%1,979,2001兆848億+3.07%7.220.83
04/284,1404,2704,1304,260+1.55%1,175,8001兆1096億+5.63%7.390.84
04/274,1254,2204,0954,195+3.71%1,459,7001兆926億+4.82%7.280.83
04/244,0154,0553,9604,045+1.51%1,451,7001兆536億+1.76%7.020.8
04/234,1154,1503,9753,985-0.62%1,373,3001兆379億+0.78%6.910.79
04/224,0654,0753,9654,010-2.67%1,400,8001兆444億+2.14%6.950.8
04/214,2154,2154,1104,120-3.06%1,110,3001兆731億+5.64%7.150.82
04/204,2004,2904,1904,250-0.12%846,3001兆1070億+9.88%7.370.84
04/174,3204,3354,2354,255-0.47%1,039,8001兆1083億+11.04%7.380.84
04/164,2704,2904,1854,275-1.38%1,469,5001兆1135億+12.32%7.410.85
04/154,1354,3604,1204,335+4.46%1,861,1001兆1291億+14.44%7.520.86
04/144,0004,1553,9854,150+3.36%1,099,5001兆809億+9.96%7.20.82
04/134,0104,0503,9754,015-0.86%571,6001兆458億+6.78%6.960.8
04/103,9804,0653,9154,050+2.53%927,5001兆549億+7.63%7.020.8
04/094,0454,0703,9203,950-0.63%1,291,0001兆288億+4.77%6.850.78
04/083,9054,0203,8803,975+1.4%1,519,1001兆353億+5.13%6.890.79
04/073,9153,9803,8153,920+2.35%1,286,1001兆210億+3.51%6.80.78
04/063,7153,8753,7053,830+1.46%1,618,4009976億1259万+0.76%6.640.76
04/033,8953,9503,7503,775-3.82%1,375,3009832億8656万-0.89%6.550.75
04/023,9404,0403,9103,925-1.38%1,776,4001兆223億+2.45%6.810.78
04/013,9804,1303,9453,980+0.89%2,042,0001兆366億+3.22%6.90.79
03/313,9804,0253,9203,945+0.77%2,169,0001兆275億+1.62%10.241.12
03/303,7653,9503,7653,9150%1,371,0001兆197億-0.03%10.161.12
03/273,9603,9603,7803,915+3.3%1,871,6001兆197億-0.91%10.161.12
03/263,8053,9053,7553,790-4.41%2,134,5009871億9366万-4.89%9.841.08
03/253,6953,9903,6553,965+13.77%2,840,2001兆327億-1.42%10.291.13
03/243,5953,5953,4103,485-1.13%2,542,1009077億4932万-14.08%9.050.99
03/233,6053,6303,4053,525+0.28%2,090,8009181億6825万-14.28%9.151
03/193,4103,5903,3603,515+7.49%4,047,9009155億6351万-15.71%9.121
03/183,4303,4903,2553,270-2.82%2,221,8008517億4757万-22.7%8.490.93
03/173,2303,5003,1803,365+1.05%3,604,2008764億9252万-21.69%8.730.96
03/163,3753,4953,2903,330-0.45%1,882,1008673億7596万-23.68%8.640.95
03/133,3003,4703,2303,345-7.47%2,731,0008712億8306万-24.51%8.680.95
03/123,7503,8053,5853,615-5.37%2,686,9009416億1084万-19.63%9.381.03
03/113,9854,0403,8003,820-3.78%2,534,2009950億786万-16.1%9.911.09
03/103,7154,0153,6203,970+3.93%2,973,1001兆340億-13.7%10.31.13
03/093,9503,9553,7853,820-6.6%2,147,2009950億786万-17.64%9.911.09
03/064,1504,1854,0604,090-2.73%2,056,2001兆653億-12.57%10.621.17
03/054,2504,2604,1804,205-0.47%1,422,8001兆952億-10.78%10.911.2
03/044,0904,2854,0804,225+2.42%1,881,7001兆1004億-10.98%10.971.2
03/034,3804,3954,1254,125-3.51%2,640,9001兆744億-13.7%10.711.18
03/023,9804,3253,9804,275+5.82%2,796,5001兆1135億-11.31%11.11.22