株価チャート

2020/06/03~2020/10/28

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
10/289,96910,2559,95010,240+2.91%484,6002兆1436億+0.92%67.057.01
10/279,9309,9849,7909,950+0.21%417,8002兆829億-1.84%65.156.81
10/269,95810,0309,9039,929-0.91%226,7002兆785億-1.96%65.016.79
10/2310,04010,0709,93010,020-0.25%296,1002兆976億-0.97%65.616.86
10/2210,09510,1059,94110,045-1.42%376,1002兆1028億-0.53%65.776.87
10/2110,29010,32010,16010,190-0.44%219,6002兆1331億+1.08%66.726.97
10/2010,30510,33510,20510,235-0.58%207,0002兆1425億+1.85%67.017
10/1910,31510,41510,26510,295+0.54%296,4002兆1551億+2.94%67.47.04
10/1610,21010,28010,18010,240-0.78%231,7002兆1436億+2.91%67.047.01
10/1510,37010,41010,28510,320-0.19%148,2002兆1603億+4.17%67.577.06
10/1410,32510,42510,29010,340+0.39%372,3002兆1645億+4.88%67.77.07
10/1310,51510,51510,28010,300-1.39%258,8002兆1561億+4.96%67.447.05
10/1210,40010,53010,39010,445+1.9%420,1002兆1865億+6.84%68.397.15
10/0910,36510,37010,19010,250-1.06%341,1002兆1457億+5.29%67.117.01
10/0810,30010,36010,15510,360+3.5%600,4002兆1687億+6.84%67.837.09
10/079,94310,0759,84510,010+0.1%527,6002兆954億+3.7%65.546.85
10/0610,07010,1009,95410,000-0.89%415,4002兆933億+3.93%65.476.84
10/0510,05010,2359,98110,090+1.05%460,8002兆1122億+5.24%66.066.9
10/0210,00010,1109,9429,985-0.45%448,0002兆902億+4.63%65.376.83
09/3010,23010,28510,03010,030-1.13%441,9002兆996億+5.62%65.676.86
09/2910,09510,2159,92410,145-1.22%525,6002兆1237億+7.38%66.426.94
09/2810,09510,29510,07010,270+2.97%560,1002兆1498億+9.46%67.247.03
09/259,99910,0959,9329,974-0.56%580,6002兆879億+7.19%65.36.82
09/2410,06010,19510,00010,030+0.37%601,1002兆996億+8.5%65.676.86
09/2310,13510,1359,8739,993+0.1%640,7002兆917億+8.88%65.426.84
09/189,7079,9909,6709,983+2.94%886,8002兆896億+9.51%65.366.83
09/179,6809,7909,6629,698-0.02%571,1002兆299億+7.09%63.496.63
09/169,6729,8599,6389,700+1.57%724,8002兆303億+7.73%63.56.64
09/159,5709,6509,5309,550-0.42%479,9001兆9989億+6.84%62.526.53
09/149,5049,6969,4869,590+2.23%698,6002兆73億+7.93%62.786.56
09/119,2149,3919,1759,381+3.8%717,7001兆9636億+6.41%61.416.42
09/109,0959,1408,9789,038+0.08%348,4001兆8918億+3.32%59.176.18
09/099,0659,0958,9439,031-1.31%466,9001兆8903億+3.63%59.126.18
09/089,1879,1879,0079,151+0.15%343,5001兆9154億+5.38%59.916.26
09/079,1339,1959,0949,137-0.44%239,3001兆9125億+5.7%59.826.25
09/049,1419,2239,1289,177-2.17%407,1001兆9209億+6.67%60.086.28
09/039,5109,5479,3479,381-0.52%400,7001兆9636億+9.45%61.416.42
09/029,3449,4669,3039,430+1.39%386,2001兆9738億+10.59%61.746.45
09/019,2259,3159,1859,301+0.48%328,0001兆9468億+9.66%60.896.36
08/319,3339,4159,2569,257+0.24%580,3001兆9376億+9.72%60.66.33
08/289,4349,4699,0749,235+1.11%995,8001兆9330億+10.07%60.466.32
08/279,0169,1388,9879,134+1.65%451,3001兆9119億+9.45%59.86.25
08/268,8349,0058,8228,986+2.07%525,8001兆8809億+8.25%58.836.15
08/258,8508,8868,7728,804-0.11%523,8001兆8428億+6.57%57.646.02
08/248,5198,8198,5178,814+3.68%523,2001兆8448億+7.12%57.76.03
08/218,5118,5998,4288,501+1.67%393,2001兆7793億+3.72%55.655.82
08/208,3738,4668,3398,361-0.76%223,8001兆7500億+2.26%54.735.72
08/198,3608,4598,3438,425+0.52%220,7001兆7634億+3.22%55.155.76
08/188,4438,4948,2758,381-0.72%550,4001兆7542億+2.94%54.875.73
08/178,4398,5208,4208,442-0.62%300,3001兆7669億+3.84%55.265.78
08/148,3498,5278,3148,495+1.23%376,2001兆7780億+4.72%55.615.81
08/138,2438,4038,1788,392+3.69%509,6001兆7565億+3.64%54.945.74
08/128,1778,1968,0348,093-1.27%615,5001兆6939億+0.11%52.985.54
08/117,9968,3037,8938,197+4.47%724,6001兆7157億+1.45%53.665.61
08/077,7798,0377,7607,846+2.09%512,2001兆6422億-2.8%51.365.37
08/068,3118,5097,6127,685-6.44%1,169,7001兆6085億-4.9%50.315.26
08/058,2568,2818,1608,214-0.5%349,1001兆7192億+1.37%53.775.62
08/048,2748,3938,2178,255+1.31%394,4001兆7278億+1.9%54.045.65
08/038,1508,1908,0308,148+0.21%249,0001兆7054億+0.59%53.345.57
07/318,3028,3478,0698,131-2.76%417,4001兆7019億+0.33%53.235.56
07/308,3708,3708,2558,362+0.98%298,1001兆7502億+3.18%54.745.72
07/298,4708,4708,2678,281-0.28%429,0001兆7332億+2.31%54.215.66
07/288,1968,3268,1708,304+1.55%403,6001兆7381億+2.75%54.365.68
07/278,0158,1788,0158,177+1.08%340,5001兆7115億+1.43%53.535.59
07/228,1098,1348,0108,090-0.22%239,1001兆6933億+0.5%52.965.53
07/218,0688,1708,0588,108+0.85%310,7001兆6969億+0.86%53.075.55
07/208,0488,1337,9728,040+0.69%291,1001兆6827億+0.12%52.635.5
07/177,9808,0507,9447,985+0.26%258,6001兆6712億-0.37%52.275.46
07/167,9618,0197,8927,964-0.64%475,0001兆6668億-0.6%52.135.45
07/158,0308,0567,9508,015+0.15%278,3001兆6775億-0.04%52.475.48
07/148,0658,1127,9798,003-0.24%323,1001兆6750億-0.35%52.395.47
07/137,9748,0317,9008,022+1.24%357,5001兆6789億-0.25%52.515.49
07/107,9818,0967,9247,924-1.75%475,3001兆6584億-1.55%51.875.42
07/097,9818,1657,8958,065+0.66%518,7001兆6879億-0.01%52.795.52
07/088,0958,1698,0128,012-1.32%396,3001兆6768億-0.78%52.455.48
07/078,0558,1888,0128,119+0.78%406,5001兆6992億+0.35%53.155.55
07/068,0898,0967,9698,056+0.8%539,1001兆6860億-0.65%52.735.51
07/038,0558,0767,9127,992-0.1%499,7001兆6727億-1.67%52.325.47
07/028,1258,1457,8638,000-0.83%555,4001兆6743億-1.86%52.375.47
07/018,3308,3388,0418,067-1.98%339,3001兆6883億-1.31%52.815.52
06/308,3478,3478,0608,230+0.78%418,1001兆7225億+0.44%53.875.63
06/298,3278,3528,1018,166-0.95%471,0001兆7091億-0.46%53.455.59
06/268,2868,3688,1628,244-0.06%642,6001兆7254億+0.45%53.975.64
06/258,1588,2708,1028,249+1.46%633,2001兆7264億+0.54%545.64
06/248,1328,1688,0358,130+0.28%457,6001兆7015億-0.9%53.225.56
06/238,0608,2217,9608,107+1.66%501,4001兆6967億-1.21%53.075.55
06/227,9008,0117,8317,975+2.18%403,1001兆6689億-2.74%52.25.45
06/197,8087,8367,7417,805-0.95%791,7001兆6333億-4.81%51.095.34
06/187,9007,9197,7867,880+0.73%642,0001兆6490億-3.97%51.585.39
06/177,8507,9657,8017,823-0.82%421,7001兆6371億-4.69%51.25.35
06/167,8997,9597,8137,888+3.03%766,4001兆6507億-3.95%51.635.4
06/157,7807,9007,6547,656-3.19%470,3001兆6021億-6.63%50.115.24
06/127,8197,9627,8017,908-2.6%846,3001兆6549億-3.47%51.765.41
06/118,2448,3028,1198,119-2.47%573,1001兆6990億-0.67%53.145.55
06/108,2978,3638,2238,325+0.51%529,3001兆7421億+2.21%54.495.69
06/098,2228,2898,1558,283+1.01%494,9001兆7333億+2.26%54.215.67
06/088,3858,4008,1658,200-1.75%599,3001兆7160億+1.66%53.675.61
06/058,1768,3708,1718,346+0.69%442,5001兆7465億+3.91%54.635.71
06/048,4548,5218,2268,289-1.46%786,2001兆7346億+3.69%54.255.67
06/038,6208,6248,3808,412-1.86%498,4001兆7603億+5.73%55.065.75