株価チャート

2020/07/22～2020/12/18

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
20244/1, 株式分割 1→10
2020
12/181,4181,4281,3981,405-1.65%8,700,0002兆9073億+2.22%13.051.82
12/171,3821,4341,3761,428+4.65%10,299,0002兆9559億+4.16%13.271.85
12/161,3661,3741,3611,365+0.33%5,685,0002兆8245億-0.18%12.681.77
12/151,3831,3901,3601,360-1.59%6,466,0002兆8152億-0.44%12.641.77
12/141,3901,4061,3821,382+0.07%5,379,0002兆8607億+1.17%12.841.79
12/111,3871,3991,3721,381+0.51%6,971,0002兆8586億+1.25%12.831.79
12/101,3761,3881,3671,374-0.69%5,823,0002兆8442億+0.88%12.771.78
12/091,3521,3841,3441,384+2.6%6,377,0002兆8638億+1.8%12.851.8
12/081,3501,3621,3431,349-0.66%5,439,0002兆7914億-0.33%12.531.75
12/071,3891,3951,3551,358-2.62%5,285,0002兆8100億+0.7%12.611.76
12/041,3841,3961,3831,394+0.54%4,812,0002兆8856億+3.64%12.951.81
12/031,3951,4111,3821,387-1%4,849,0002兆8700億+3.47%12.881.8
12/021,4081,4191,3951,401-1.55%7,788,0002兆8990億+4.59%13.011.82
12/011,4541,4571,4191,423-1.93%8,182,0002兆9446億+6.39%13.221.85
11/301,4501,4651,4391,451+0.59%17,099,0003兆25億+8.65%13.481.88
11/271,4001,4441,3961,442+4%13,526,0002兆9849億+8.26%13.41.87
11/261,3601,3881,3591,387+2.86%6,245,0002兆8700億+4.25%12.881.8
11/251,3501,3611,3371,348-0.11%8,564,0002兆7903億+1.35%12.521.75
11/241,3731,3831,3481,350-0.07%9,136,0002兆7934億+1.24%12.541.75
11/201,3621,3681,3361,351-0.11%6,718,0002兆7955億+1.24%12.551.75
11/191,3121,3521,3111,352+2.19%8,260,0002兆7986億+1.12%12.561.76
11/181,3131,3321,3111,323+1.03%6,389,0002兆7386億-1.27%12.291.72
11/171,3191,3221,3031,310-1.13%8,853,0002兆7106億-2.57%12.171.7
11/161,3231,3321,3121,325+0.46%6,999,0002兆7417億-1.74%12.311.72
11/131,3481,3521,3111,319-1.68%7,386,0002兆7293億-2.48%12.251.71
11/121,3401,3501,3281,341+1.21%7,826,0002兆7758億-1.11%12.461.74
11/111,3331,3451,3151,325-1.12%9,966,0002兆7427億-2.5%12.311.72
11/101,3801,3801,3341,340-1.54%9,370,0002兆7738億-1.62%12.451.74
11/091,3571,3711,3421,361+2.33%8,078,0002兆8172億-0.37%12.651.77
11/061,3451,3451,3211,330-0.67%8,706,0002兆7531億-2.71%12.361.73
11/051,3201,3401,3161,339+3.96%13,168,0002兆7717億-2.33%12.441.74
11/041,2621,3001,2491,288+4.04%10,948,0002兆6661億-6.4%11.971.67
11/021,2361,2551,2301,238+1.27%7,843,0002兆5626億-10.42%11.51.61
10/301,2651,2691,2191,223-3.93%14,868,0002兆5305億-11.99%11.361.59
10/291,2821,2901,2691,273-0.9%11,681,0002兆6340億-8.91%11.821.65
10/281,2601,3061,2261,284-5.73%27,304,0002兆6579億-8.55%11.931.67
10/271,3491,3641,3261,362+0.55%7,448,0002兆8193億-3.34%12.661.77
10/261,3791,3801,3521,355-0.81%4,200,0002兆8038億-3.87%12.591.76
10/231,3691,3721,3451,366-0.76%6,149,0002兆8266億-3.09%12.691.77
10/221,3991,4001,3681,376-1.64%8,592,0002兆8483億-2.27%12.791.79
10/211,4021,4101,3941,399+0.97%6,402,0002兆8959億-0.57%131.82
10/201,3991,4031,3851,386-1.14%4,643,0002兆8680億-1.39%12.871.8
10/191,4001,4121,3931,402+0.5%4,777,0002兆9011億-0.11%13.021.82
10/161,4171,4181,3941,395-1.62%5,712,0002兆8866億-0.46%12.961.81
10/151,4301,4351,4131,418-1.25%3,824,0002兆9342億+1.39%13.171.84
10/141,4241,4431,4191,436+1.66%6,556,0002兆9715億+2.83%13.341.86
10/131,4311,4311,4061,412-0.88%4,409,0002兆9228億+1.36%13.121.83
10/121,4251,4371,4191,425+0.46%4,933,0002兆9487億+2.26%13.241.85
10/091,4331,4351,4121,418-0.25%4,129,0002兆9352億+1.87%13.181.84
10/081,4201,4241,3981,422+1.21%5,986,0002兆9425億+2.19%13.211.85
10/071,4011,4191,4011,405-0.53%5,047,0002兆9073億+1.04%13.051.82
10/061,4301,4411,4081,412-0.74%6,464,0002兆9228億+1.73%13.121.83
10/051,4021,4251,3871,423+2.01%7,156,0002兆9446億+2.49%13.221.85
10/021,4411,4541,3821,395-2.75%16,758,0002兆8866億+0.54%12.961.81
09/301,4651,4681,4341,434-2.25%8,902,0002兆9684億+3.31%13.321.86
09/291,4341,4681,4281,467+2.91%9,093,0003兆367億+5.77%13.631.91
09/281,4361,4371,4011,426+0.67%7,130,0002兆9508億+3%13.251.85
09/251,4301,4331,4151,416-0.98%6,910,0002兆9311億+2.39%13.161.84
09/241,4251,4461,4221,430-0.56%7,866,0002兆9601億+3.4%13.291.86
09/231,4221,4551,4211,438+1.37%10,208,0002兆9766億+4.05%13.361.87
09/181,3661,4201,3641,419+4.42%12,902,0002兆9363億+2.72%13.181.84
09/171,3551,3621,3421,359+0.04%4,921,0002兆8121億-1.63%12.621.76
09/161,3481,3601,3351,358+1.04%4,832,0002兆8110億-1.81%12.621.76
09/151,3411,3491,3361,344-0.19%4,362,0002兆7821億-2.82%12.491.75
09/141,3461,3491,3301,347+0.49%4,931,0002兆7872億-2.71%12.511.75
09/111,3511,3581,3281,340-0.52%6,763,0002兆7738億-3.32%12.451.74
09/101,3551,3661,3381,347+1.01%5,418,0002兆7883億-3.02%12.521.75
09/091,3021,3341,3021,334-0.45%7,798,0002兆7603億-4.2%12.391.73
09/081,3521,3571,3221,340-0.7%7,434,0002兆7727億-3.98%12.451.74
09/071,3611,3671,3491,349-1.68%4,682,0002兆7924億-3.57%12.531.75
09/041,3621,3871,3521,372-2.17%7,176,0002兆8400億-2.07%12.751.78
09/031,4271,4281,3961,403-0.88%5,284,0002兆9032億+0.04%13.031.82
09/021,3961,4161,3951,415+1.95%5,144,0002兆9290億+0.93%13.151.84
09/011,3911,3961,3841,388+0.43%4,957,0002兆8731億-1%12.91.8
08/311,3891,4001,3811,382+0.8%5,626,0002兆8607億-1.5%12.841.79
08/281,4001,4131,3551,371-3.01%9,672,0002兆8379億-2.42%12.741.78
08/271,4171,4411,4091,414+1.51%8,610,0002兆9259億+0.46%13.131.84
08/261,4061,4101,3911,393-1.14%4,475,0002兆8825億-1.03%12.941.81
08/251,4231,4241,4031,409-1.02%5,606,0002兆9156億+0.32%13.091.83
08/241,4071,4231,4051,423+1.72%4,474,0002兆9456億+1.57%13.221.85
08/211,3981,4031,3891,399+1.23%5,652,0002兆8959億+0.14%131.82
08/201,4111,4121,3781,382-3.49%8,502,0002兆8607億-0.86%12.841.79
08/191,4071,4431,4031,432+2.36%8,813,0002兆9642億+2.87%13.311.86
08/181,3901,4001,3881,399-0.29%5,494,0002兆8959億+0.87%131.82
08/171,4201,4241,4011,403-1.65%5,125,0002兆9042億+1.45%13.041.82
08/141,4081,4301,4061,427+2.11%7,216,0002兆9528億+3.44%13.251.85
08/131,3901,4051,3781,397+1.53%8,428,0002兆8918億+1.67%12.981.81
08/121,3631,3781,3411,376+0.26%8,753,0002兆8483億+0.51%12.791.79
08/111,3961,3961,3641,373-1.05%9,193,0002兆8410億+0.62%12.751.78
08/071,4041,4101,3681,387-1.77%8,163,0002兆8711億+2.14%12.891.8
08/061,4161,4261,4051,412-1.02%5,453,0002兆9228億+4.36%13.121.83
08/051,4001,4361,3971,427+1.67%7,619,0002兆9528億+5.9%13.251.85
08/041,4471,4631,4011,403-1.96%9,224,0002兆9042億+4.62%13.041.82
08/031,4401,4421,4121,431+1.35%7,248,0002兆9621億+7.03%13.31.86
07/311,4571,4801,4121,412+0.79%16,207,0002兆9228億+6.17%13.121.83
07/301,4301,4301,3981,401-0.18%7,396,0002兆9000億+5.82%13.021.82
07/291,3931,4151,3931,404-0.5%6,929,0002兆9052億+6.49%13.041.82
07/281,4201,4381,4071,411+0.68%7,907,0002兆9197億+7.59%13.111.83
07/271,3981,4161,3911,401-2.51%11,646,0002兆9000億+7.52%13.021.82
07/221,4151,4451,4021,437+0.14%9,571,0002兆9746億+10.88%13.351.87