株価チャート

2020/04/20~2020/09/15

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→3
2020
09/151,0081,0089921,000-1.8%4,286,7001兆7804億+2.35%11.570.54
09/141,0021,0211,0011,018+1.8%3,236,7001兆8130億+4.44%11.780.55
09/111,0081,0089891,000+0.94%4,584,6001兆7810億+2.91%11.570.54
09/10980993975991+1.82%3,833,7001兆7643億+2.27%11.460.54
09/09955974955973-1.02%5,866,5001兆7329億+0.76%11.260.53
09/08982983972983+0.72%4,893,0001兆7507億+2.11%11.370.53
09/07982987974976+0.1%2,675,7001兆7382億+1.7%11.290.53
09/04971982967975-0.34%3,471,6001兆7365億+2.02%11.280.53
09/03977982972979+0.44%2,874,3001兆7424億+2.69%11.320.53
09/02983983971974-0.07%2,877,3001兆7347億+2.45%11.270.53
09/01971977965975-0.54%3,419,1001兆7359億+2.74%11.280.53
08/319911,000979980-0.37%4,353,6001兆7454億+3.41%11.340.53
08/289831,004975984+1.79%5,211,6001兆7519億+3.91%11.380.53
08/27970970961967-1.56%3,882,9001兆7210億+2.29%11.180.52
08/26977984973982+0.37%2,155,8001兆7483億+3.92%11.360.53
08/25981986978978+2.12%3,532,2001兆7418億+3.64%11.320.53
08/24960967958958-0.48%1,981,8001兆7056億+1.48%11.080.52
08/21963981961963-0.24%2,738,4001兆7139億+1.98%11.140.52
08/20959970959965+0.07%2,046,9001兆7181億+2.22%11.160.52
08/19956972954964+0.8%3,473,1001兆7169億+2.15%11.150.52
08/18955961948957-0.8%3,896,4001兆7032億+1.34%11.070.52
08/17965976964964-0.38%2,122,2001兆7169億+2.15%11.150.52
08/14977977966968-0.58%3,591,3001兆7234億+2.43%11.20.52
08/13975979964974+0.1%4,595,4001兆7335億+2.92%11.260.53
08/12948980946973+3.29%6,838,5001兆7317億+2.71%11.250.53
08/11929951929942-0.39%9,472,5001兆6765億-0.56%10.890.51
08/07925964917945+1.69%7,510,8001兆6830億-0.28%10.940.51
08/06921936916930+1.9%6,622,5001兆6551億-2.04%10.750.5
08/05911921904912-0.47%6,980,7001兆6243億-4.17%10.550.49
08/04905920902917+2.23%6,735,6001兆6320億-4.01%10.60.5
08/03885904881897+2.05%6,816,0001兆5964億-6.5%10.370.49
07/31900903874879-2.8%8,085,6001兆5643億-8.76%10.160.48
07/30922923902904-1.06%5,061,9001兆6094億-6.61%10.460.49
07/29917919905914-2.94%6,794,7001兆6267億-6.1%10.570.49
07/28943950939941-0.7%2,953,5001兆6759億-3.65%10.890.51
07/27940951933948+0.74%4,413,3001兆6873億-3.36%11.110.52
07/22949960940941-0.56%5,278,2001兆6748億-4.47%11.030.52
07/21945948941946-1.25%4,871,4001兆6843億-4.41%11.10.52
07/20966967949958-0.48%3,860,7001兆7057億-3.69%11.240.53
07/17972976960963-0.58%4,000,5001兆7140億-3.51%11.290.53
07/16980985967969+0.14%4,835,7001兆7241億-3.23%11.360.53
07/15970975963967-0.27%3,906,0001兆7217億-3.75%11.340.53
07/14956973956970+0.66%4,110,3001兆7264億-3.96%11.370.53
07/13972979963964+1.08%4,038,0001兆7152億-5.15%11.30.53
07/10969969952953-1.52%3,420,3001兆6968億-6.72%11.180.52
07/09969976958968-0.92%3,405,3001兆7229億-5.74%11.350.53
07/08987989977977-1.38%2,394,3001兆7389億-5.15%11.450.54
07/079991,001981991-0.5%2,854,2001兆7632億-4.1%11.610.54
07/06984999983996+1.29%2,488,2001兆7721億-3.89%11.670.55
07/03993999974983+0.37%2,251,8001兆7496億-5.3%11.520.54
07/02973985968979+0.89%2,964,6001兆7430億-5.92%11.480.54
07/01978986965971-1.65%4,002,6001兆7276億-6.94%11.380.53
06/301,0141,015985987-0.34%4,229,1001兆7567億-5.55%11.570.54
06/299981,003989990-2.04%3,489,3001兆7626億-5.32%11.610.54
06/261,0071,0191,0021,011+1.17%2,625,6001兆7994億-3.35%11.850.55
06/251,0001,009996999-1.54%2,752,2001兆7786億-4.37%11.720.55
06/241,0201,0251,0121,015+0.07%2,788,5001兆8065億-2.78%11.90.56
06/231,0221,0251,0041,014-1.1%4,520,7001兆8053億-2.75%11.890.56
06/221,0251,0361,0241,026-0.68%2,280,6001兆8255億-1.57%12.030.56
06/191,0401,0431,0221,033-1.87%7,100,4001兆8380億-0.71%12.110.57
06/181,0501,0561,0341,052-0.41%3,522,9001兆8730億+1.48%12.340.58
06/171,0691,0721,0481,057-1.31%2,769,0001兆8807億+2.39%12.390.58
06/161,0621,0781,0541,071+3.05%5,328,9001兆9056億+4.05%12.550.59
06/151,0491,0631,0391,039-0.98%4,683,3001兆8492億+1.27%12.180.57
06/121,0461,0521,0301,049-1.5%7,248,0001兆8676億+2.37%12.30.58
06/111,0771,0841,0611,065-3.15%6,884,4001兆8961億+4.24%12.490.58
06/101,1051,1061,0911,100-1.35%4,456,2001兆9578億+7.95%12.90.6
06/091,1041,1191,1001,115+0.81%4,843,5001兆9845億+9.85%13.070.61
06/081,0911,1061,0811,106+2.76%6,129,0001兆9685億+9.29%12.970.61
06/051,0711,0831,0621,076+1.86%5,410,8001兆9157億+6.78%12.620.59
06/041,0581,0701,0561,057+0.44%5,037,6001兆8807億+4.93%12.390.58
06/031,0681,0741,0491,052-0.28%5,262,9001兆8724億+4.68%12.330.58
06/021,0371,0691,0371,055+0.8%4,863,0001兆8777億+5.18%12.370.58
06/011,0481,0551,0361,047-0.79%4,523,1001兆8629億+4.67%12.270.57
05/291,0191,0551,0131,055+1.77%17,052,3001兆8777億+5.71%12.370.58
05/281,0351,0561,0321,037+0.91%7,209,0001兆8451億+4.19%12.150.57
05/279941,0319921,027+2.73%7,732,8001兆8285億+3.35%12.040.56
05/269971,0039921,000+0.91%4,795,5001兆7798億+0.7%11.720.55
05/25988993980991+1.64%2,540,1001兆7638億-0.2%11.620.54
05/22984984967975-1.42%5,916,6001兆7353億-1.81%11.430.54
05/21980991971989-0.13%4,704,3001兆7602億-0.5%11.60.54
05/209891,023983990-0.3%6,794,1001兆7626億-0.47%11.610.54
05/199821,001982993+3.44%4,770,9001兆7680億-0.27%11.650.55
05/18949962947960+0.56%2,940,3001兆7092億-3.77%11.260.53
05/15956960943955+0.56%3,390,3001兆6997億-4.5%11.20.52
05/14965965945950-1.72%4,117,5001兆6902億-5.32%11.130.52
05/13967971956966-3.66%6,006,9001兆7199億-3.85%11.330.53
05/121,0061,0129931,003+0.43%2,356,2001兆7852億-0.3%11.760.55
05/111,0021,012998999+1.11%3,166,2001兆7775億-0.63%11.710.55
05/089921,004981988+0.82%3,437,1001兆7579億-1.72%11.580.54
05/07993993968980-2.16%6,189,3001兆7436億-2.71%11.490.54
05/011,0221,0259961,001-3.78%3,492,0001兆7822億-0.96%11.740.55
04/301,0561,0591,0391,041+1.53%4,708,2001兆8522億+2.83%12.20.57
04/281,0241,0321,0111,025-0.68%3,042,9001兆8243億+1.49%12.020.56
04/271,0171,0371,0071,032+2.14%3,869,1001兆8368億+2.38%12.10.57
04/241,0061,0161,0011,010+1.47%3,358,8001兆7982億+0.63%11.850.55
04/23997998983996-0.17%3,306,6001兆7721億-0.43%11.670.55
04/22978999974997+0.98%3,370,8001兆7751億+0.13%11.690.55
04/21970991968988+0.82%3,742,2001兆7579億-0.44%11.580.54
04/209901,002980980-2.39%2,856,0001兆7436億-0.94%11.490.54