株価チャート

2020/03/23～2020/08/18

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
2020
08/182,3002,3012,2972,297-0.17%2,605,5001兆1642億-1.92%-1.95
08/172,3012,3032,3002,3010%2,158,0001兆1662億-1.54%-1.96
08/142,3052,3072,3002,301-0.13%2,190,8001兆1662億-0.6%-1.96
08/132,3282,3312,3032,304-0.6%2,188,6001兆1677億+0.48%-1.96
08/122,3312,3382,3142,318-0.52%1,540,0001兆1748億+1.98%-1.97
08/112,3212,3352,3212,330+0.52%1,728,7001兆1809億+3.6%-1.98
08/072,3122,3502,3082,318+0.35%2,177,2001兆1748億+4.09%-1.97
08/062,3062,3142,3032,310-0.43%1,722,5001兆1708億+4.67%-1.96
08/052,3402,3472,3092,320-1.44%2,638,5001兆1758億+5.98%-1.97
08/042,3582,3742,3512,354-0.59%1,222,7001兆1931億+8.58%-2
08/032,3602,3942,3602,368+0.42%2,616,0001兆2002億+10.19%-2.01
07/312,3252,3672,3252,358+1.11%2,394,5001兆1951億+10.81%-2
07/302,3322,3432,3302,3320%1,600,2001兆1819億+10.47%-1.98
07/292,3422,3602,3252,332-0.77%1,719,1001兆1819億+11.31%-1.98
07/282,3502,3582,3462,350-0.42%1,407,8001兆1910億+13.09%-2
07/272,3452,3632,3402,360+0.17%1,785,7001兆1961億+14.56%-2.01
07/222,3992,4002,3512,356-1.46%1,753,3001兆1941億+15.38%-2
07/212,3902,4072,3862,391-0.75%1,467,4001兆2118億+17.96%-2.03
07/202,3992,4192,3802,409+0.58%1,190,2001兆2209億+19.79%-2.05
07/172,4102,4432,3802,395-0.99%1,837,6001兆2139億+20.47%-2.04
07/162,4092,4732,4032,419+0.92%3,986,9001兆2260億+22.73%-2.06
07/152,3202,4062,3202,397+3.5%4,596,0001兆2149億+22.67%-2.04
07/142,3122,3172,3102,316-0.09%3,681,7001兆1738億+19.2%-1.97
07/132,3052,3282,3052,318+0.52%5,306,8001兆1748億+19.86%-1.97
07/102,3902,3902,3022,306+7.06%11,457,4001兆1687億+19.67%-1.96
07/092,1542,1542,1542,154+22.81%161,5001兆917億+12.25%-1.83
07/081,7381,7591,7161,754-0.68%3,069,3008890億1358万-8.41%-1.49
07/071,7641,7821,7451,766-1.01%1,733,5008950億9577万-8.4%-1.5
07/061,7521,7901,7261,784+2.71%1,712,4009042億1906万-7.9%-1.52
07/031,7721,7831,7131,737-2.58%1,547,9008803億9715万-10.69%-1.48
07/021,7731,8011,7601,783-1.65%1,758,2009037億1221万-8.84%-1.52
07/011,8591,8601,7971,813-1.95%1,467,9009189億1769万-7.69%-1.54
06/301,8521,8661,8231,849+3.01%1,858,6009371億6426万-6.14%-1.57
06/291,8351,8371,7821,795-4.72%1,836,7009097億9440万-8.93%-1.53
06/261,8701,9201,8681,884+2.34%1,310,6009549億399万-4.51%-1.6
06/251,8891,8991,8401,841-5.2%2,078,7009331億947万-6.55%-1.56
06/241,9441,9711,9221,942+1.46%1,774,4009843億124万-1.52%-1.65
06/231,9331,9361,8721,914+0.1%1,558,6009701億946万-2.79%-1.63
06/221,9011,9331,8951,912-0.26%1,081,9009690億9576万-2.75%-1.63
06/191,9241,9271,8911,917+0.89%1,622,5009716億3001万-2.39%-1.63
06/181,9401,9401,8811,900-3.46%1,591,8009630億1357万-3.01%-1.62
06/171,9901,9931,9411,968-1.6%1,256,3009974億7932万+0.66%-1.67
06/161,9232,0081,9152,000+8.87%2,845,4001兆136億+2.67%-1.7
06/151,9431,9541,8271,837-6.89%2,245,6009310億8207万-5.46%-1.56
06/122,0102,0111,8981,973-1.35%4,139,7001兆1357万+1.54%-1.68
06/112,0542,0661,9962,000-4.9%2,526,0001兆136億+3.2%-1.7
06/102,1052,1102,0602,103-0.38%1,762,7001兆659億+9.08%-1.79
06/092,1412,1592,0712,111-1.49%1,761,2001兆699億+10.29%-1.79
06/082,1002,1502,0902,143+2.88%1,977,2001兆861億+12.61%-1.82
06/052,0722,0852,0312,083+0.34%1,801,0001兆557億+10.33%-1.77
06/042,1052,1272,0572,076+0.68%1,855,3001兆522億+10.54%-1.76
06/032,0482,0952,0412,062+3.2%2,136,2001兆451億+10.56%-1.75
06/021,9962,0081,9591,998+0.96%1,434,1001兆126億+7.71%-1.7
06/012,0222,0391,9581,979-1.98%2,060,0001兆30億+7.32%-1.68
05/291,9972,0251,9642,019+1.3%2,906,6001兆233億+9.97%-1.71
05/281,9402,0061,9401,993+2.73%2,273,1001兆101億+8.97%-1.69
05/271,8851,9631,8631,940+3.19%1,661,3009832億8754万+6.36%-1.64
05/261,8671,8861,8351,880+1.24%1,255,1009528億7659万+3.52%-1.59
05/251,8651,8681,8351,857+2.43%1,161,4009412億1906万+2.54%-1.57
05/221,8911,8911,8011,813-3.92%2,119,3009189億1769万+0.11%-1.53
05/211,8601,9141,8581,887+2.11%1,245,2009564億2453万+4.49%-1.6
05/201,8341,8711,8151,848-0.75%1,626,4009366億5741万+2.44%-1.56
05/191,8991,9471,8621,862+0.54%2,279,5009437億5330万+3.04%-1.58
05/181,8071,8561,7941,852+3.18%1,030,4009386億8481万+2.32%-1.57
05/151,8221,8221,7651,795+0.56%1,258,5009097億9440万-1.1%-1.52
05/141,7991,8161,7851,785-1.27%1,054,6009047億2591万-2.03%-1.51
05/131,8341,8471,8031,808-2.74%1,870,6009163億8344万-0.93%-1.53
05/121,8711,9181,8461,859-0.11%1,572,5009422億3275万+1.7%-1.57
05/111,8321,8871,8191,861+1.92%1,727,7009432億4645万+1.81%-1.57
05/081,8461,8461,7851,826+3.22%2,665,7009255億673万-0.27%-1.55
05/071,7251,7771,6911,769+1.09%1,629,6008966億1632万-3.6%-1.5
05/011,8331,8331,7431,750-4.53%2,428,5008869億8619万-4.89%-1.48
04/301,8181,8671,8141,833+3.62%2,520,5009290億5467万-0.7%-1.55
04/281,7861,7981,7441,769-2.75%1,842,6008966億1632万-4.48%-1.5
04/271,8011,8231,7871,819+2.71%1,760,2009219億5878万-1.78%-1.54
04/241,7901,8081,7621,771-1.72%1,392,0008976億3002万-3.91%-1.5
04/231,7341,8021,7301,802+4.89%1,978,8009133億4235万-1.58%-1.52
04/221,7631,7661,7011,718-4.02%2,435,3008707億6701万-5.71%-1.45
04/211,8081,8221,7741,790-3.14%2,345,6009072億6016万-1.43%-1.51
04/201,8131,8731,8001,848-0.11%2,425,0009366億5741万+2.1%-1.56
04/171,7901,8501,7771,850+6.26%3,048,6009376億7111万+2.44%-1.57
04/161,7521,7951,7341,741-0.91%2,467,8008824億2454万-3.81%-1.47
04/151,8131,8361,7381,757-5.18%3,585,7008905億3413万-3.57%-1.49
04/141,8011,8561,7501,853+9.26%4,924,1009391億9166万+0.87%-1.57
04/131,8001,8131,6961,696-7.17%2,441,3008596億1633万-8.32%-1.44
04/101,9541,9581,8111,827-5.04%3,314,4009260億1358万-2.4%-1.55
04/091,9401,9681,9091,924-1.79%1,712,0009751億7796万+1.64%-1.63
04/081,9531,9761,8921,959+0.2%2,091,0009929億1768万+2.62%-1.66
04/072,0092,0371,9011,955-0.71%2,342,0009908億9028万+1.56%-1.65
04/061,8631,9841,8521,969+5.92%2,060,8009979億8617万+1.34%-1.67
04/031,8591,9161,8371,859-2.11%2,732,4009422億3275万-5.1%-1.57
04/021,8911,9211,8191,899+2.59%3,394,1009625億672万-4.19%-1.61
04/011,9331,9361,8261,851-4.49%2,255,2009381億7796万-7.54%-1.57
03/311,9381,9701,8811,9380%3,909,0009822億7385万-4.25%-1.64
03/301,8201,9381,8191,938+2.43%2,869,5009822億7385万-5.37%-1.64
03/271,9212,0001,8031,892+0.58%3,845,6009589億5878万-8.64%-1.6
03/261,8601,9331,8171,881-5.9%3,041,7009533億8344万-10.26%-1.59
03/251,9262,0031,8821,999+13.13%4,092,1001兆131億-5.8%-1.69
03/241,6791,7841,6731,767+11.13%3,832,3008956億262万-17.51%-1.5
03/231,5501,6591,5351,590+7.43%5,324,9008058億9031万-26.76%-1.35