株価チャート

2020/06/15~2020/11/10

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
11/101,4281,4371,3761,406+4.46%17,647,1003兆5701億+6.6%7.570.39
11/091,3321,3541,3321,346+0.37%6,280,8003兆4178億+2.28%7.240.37
11/061,3221,3451,3181,341+1.44%7,168,8003兆4051億+1.98%7.220.37
11/051,3221,3231,2991,322-1.42%7,844,7003兆3568億+0.61%7.110.36
11/041,3601,3701,3401,341+1.21%9,467,0003兆4051億+1.98%7.220.37
11/021,2931,3281,2921,325+3.35%9,473,3003兆3645億+0.53%7.130.36
10/301,2861,2941,2781,2820%7,048,4003兆2553億-2.88%6.90.35
10/291,2581,2911,2561,282+0.87%6,017,8003兆2553億-3.17%6.90.35
10/281,2801,2841,2601,271-2.31%8,790,3003兆2273億-4.29%6.840.35
10/271,3031,3111,2991,301-0.76%5,807,2003兆3035億-2.4%70.36
10/261,3191,3221,3061,311-0.83%4,723,0003兆3289億-1.94%7.050.36
10/231,3201,3261,3071,322+0.92%5,989,3003兆3568億-1.42%7.110.36
10/221,3101,3181,3071,310-0.15%4,568,8003兆3264億-2.53%7.050.36
10/211,3001,3141,2981,312+1.78%6,447,8003兆3314億-2.67%7.060.36
10/201,3001,3031,2851,289-1.3%5,176,5003兆2730億-4.66%6.940.35
10/191,3001,3141,2981,306+0.77%4,485,4003兆3162億-3.76%7.030.36
10/161,3001,3081,2961,2960%4,855,3003兆2908億-4.78%6.970.35
10/151,2871,2981,2851,296-0.54%6,495,7003兆2908億-5.12%6.970.35
10/141,3041,3041,2911,303-2.03%8,130,9003兆3086億-4.96%7.010.36
10/131,3301,3331,3161,330+0.3%4,799,4003兆3772億-3.41%7.160.36
10/121,3191,3261,3151,326-0.38%4,533,6003兆3670億-3.98%7.140.36
10/091,3441,3451,3291,331-1.11%4,386,6003兆3797億-3.9%7.160.36
10/081,3431,3551,3331,346+0.22%6,332,4003兆4178億-3.1%7.240.37
10/071,3231,3441,3161,343+0.67%7,680,8003兆4102億-3.59%7.230.37
10/061,3491,3601,3261,334-0.52%9,541,4003兆3873億-4.51%7.180.37
10/051,3301,3531,3281,341+1.98%7,013,1003兆4051億-4.21%7.220.37
10/021,3411,3441,3081,315+0.31%10,083,4003兆3391億-6.41%7.080.36
10/01株式併合 10→1
09/301,3561,3571,3101,311-3.74%10,816,1003兆3289億-7.02%7.050.36
09/291,3711,3901,3541,362-2.71%8,978,4003兆4584億-3.68%7.330.37
09/281,3701,4001,3701,400+0.72%9,996,5103兆5549億-1.13%7.540.38
09/251,3701,3901,3701,390+1.46%7,410,7503兆5295億-1.91%7.480.38
09/241,3801,3801,3701,370-1.44%8,395,2003兆4787億-3.39%7.380.38
09/231,4001,4001,3801,390-0.71%8,165,5903兆5295億-2.11%7.480.38
09/181,4001,4101,3901,4000%9,239,8003兆5549億-1.55%7.540.38
09/171,4001,4001,3901,400+0.72%7,804,0003兆5549億-1.62%7.540.38
09/161,3901,4001,3801,390-1.42%9,059,0103兆5295億-2.46%7.480.38
09/151,4101,4101,4001,4100%6,793,9103兆5803億-1.12%7.590.39
09/141,4201,4301,4101,410-0.7%6,717,4303兆5803億-1.12%7.590.39
09/111,4001,4201,4001,420+0.71%9,423,0803兆6057億-0.21%7.650.39
09/101,4001,4101,3901,410+1.44%7,483,2203兆5803億-0.63%7.590.39
09/091,4001,4001,3701,390-2.8%16,876,3003兆5295億-1.84%7.480.38
09/081,4301,4301,4201,4300%7,380,1303兆6311億+1.13%7.70.39
09/071,4401,4501,4201,430-0.69%6,808,0903兆6311億+1.49%7.70.39
09/041,4401,4501,4301,4400%8,483,9403兆6565億+2.64%7.750.39
09/031,4601,4601,4401,440+0.7%9,286,6003兆6565億+2.93%7.750.39
09/021,4401,4401,4201,4300%5,892,6203兆6311億+2.44%7.70.39
09/011,4301,4401,4201,430-0.69%6,928,6903兆6311億+2.51%7.70.39
08/311,4601,4701,4401,4400%7,823,8603兆6565億+3.3%7.750.39
08/281,4601,4801,4201,440+1.41%14,912,9103兆6565億+3.45%7.750.39
08/271,4401,4401,4101,420-2.07%6,994,9903兆6057億+2.23%7.650.39
08/261,4401,4501,4301,4500%6,684,1003兆6819億+4.54%7.810.4
08/251,4401,4601,4401,450+2.84%13,389,9203兆6819億+4.84%7.810.4
08/241,4201,4201,4101,4100%4,563,6103兆5803億+2.17%7.590.39
08/211,4301,4401,4101,410-0.7%6,920,6703兆5803億+2.32%7.590.39
08/201,4201,4301,4201,420-0.7%4,967,8003兆6057億+3.2%7.650.39
08/191,4001,4301,4001,430+1.42%6,292,2103兆6311億+4.15%7.70.39
08/181,4201,4201,3901,410-1.4%7,929,6003兆5803億+3.07%7.590.39
08/171,4301,4501,4301,430-0.69%4,669,3503兆6311億+4.84%7.70.39
08/141,4401,4501,4301,4400%8,475,8203兆6565億+5.88%7.750.39
08/131,4401,4501,4301,440+0.7%12,691,2403兆6565億+6.19%7.750.39
08/121,4001,4401,4001,430+2.14%13,691,1003兆6311億+5.77%7.70.39
08/111,3601,4001,3501,400+5.26%15,947,7903兆5549億+3.86%7.540.38
08/071,3201,3301,3201,330+0.76%6,348,8303兆3772億-1.19%7.160.36
08/061,3401,3501,3201,320-1.49%7,032,0703兆3518億-1.86%7.110.36
08/051,3401,3501,3301,340-0.74%8,487,9003兆4025億-0.37%7.220.37
08/041,3301,3601,3301,350+3.85%10,895,1403兆4279億+0.45%7.270.37
08/031,3101,3301,3001,300+1.56%10,683,6003兆3010億-3.27%70.36
07/311,3301,3301,2701,280-4.48%15,735,8303兆2502億-4.76%6.890.35
07/301,3801,3801,3401,340-2.19%9,836,7703兆4025億-0.52%7.220.37
07/291,4101,4101,3701,370-2.14%10,130,9503兆4787億+1.71%7.380.38
07/281,4001,4201,3901,4000%13,196,6603兆5549億+3.93%7.540.38
07/271,3701,4001,3601,400+1.45%12,021,4203兆5549億+4.09%7.540.38
07/221,3901,4001,3701,380+0.73%11,422,2003兆5041億+2.68%7.430.38
07/211,3801,3801,3601,3700%9,565,2803兆4787億+1.93%7.380.38
07/201,3601,3801,3501,370+0.74%6,152,9903兆4787億+1.93%7.380.38
07/171,3801,3801,3601,360-0.73%5,709,0903兆4533億+1.27%7.320.37
07/161,3701,3901,3701,3700%10,790,4303兆4787億+2.01%7.380.38
07/151,3601,3701,3501,370+1.48%8,275,4203兆4787億+2.01%7.380.38
07/141,3301,3601,3301,350+0.75%7,901,2603兆4279億+0.37%7.270.37
07/131,3301,3501,3201,340+3.08%8,881,6003兆4025億-0.67%7.220.37
07/101,3201,3201,3001,300-2.26%9,593,7803兆3010億-3.99%70.36
07/091,3301,3401,3201,330+0.76%6,474,1803兆3772億-2.06%7.160.36
07/081,3301,3401,3201,320-1.49%7,030,1003兆3518億-2.87%7.110.36
07/071,3601,3601,3301,340-0.74%6,468,3403兆4025億-1.47%7.220.37
07/061,3301,3601,3301,350+1.5%7,127,9803兆4279億-0.74%7.270.37
07/031,3301,3401,3201,3300%6,647,7003兆3772億-2.13%7.160.36
07/021,3201,3401,3101,330+1.53%9,908,0003兆3772億-2.21%7.160.36
07/011,3301,3301,3001,310-0.76%8,322,9003兆3264億-3.75%7.050.36
06/301,3401,3501,3201,3200%7,642,4903兆3518億-3.01%7.110.36
06/291,3201,3301,3101,320-1.49%8,081,9503兆3518億-2.87%7.110.36
06/261,3301,3501,3301,340+1.52%7,883,3103兆4025億-1.11%7.220.37
06/251,3301,3301,3101,320-1.49%8,389,5703兆3518億-2.22%7.110.36
06/241,3501,3501,3401,340-0.74%7,297,8003兆4025億-0.45%7.220.37
06/231,3601,3601,3401,350-0.74%8,007,7003兆4279億+0.6%7.270.37
06/221,3701,3701,3501,3600%6,256,8503兆4533億+1.72%7.320.37
06/191,3701,3701,3501,360-0.73%11,902,5303兆4533億+2.18%7.320.37
06/181,3701,3701,3501,3700%6,505,1903兆4787億+3.47%7.380.38
06/171,3801,3801,3601,370-0.72%7,573,7903兆4787億+3.95%7.380.38
06/161,3801,4001,3601,380+2.99%14,267,8003兆5041億+5.18%7.430.38
06/151,3501,3801,3401,340-1.47%10,064,1303兆4025億+2.68%7.220.37