株価チャート

2020/06/26～2020/11/24

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
11/241,6841,7041,6541,661+1.03%5,705,4001兆9911億+1.22%5.070.38
11/201,6341,6561,6331,644-1.62%5,273,7001兆9707億+0.37%5.020.38
11/191,6801,6921,6441,671-1.18%6,222,6002兆31億+2.14%5.10.39
11/181,7121,7191,6721,691-3.15%5,715,2002兆270億+3.55%5.160.39
11/171,7591,7591,7251,746+2.59%6,440,0002兆930億+7.12%5.330.4
11/161,6991,7261,6941,702+2.59%5,644,7002兆402億+4.74%5.190.39
11/131,6871,7091,6491,659-3.94%6,039,0001兆9887億+2.34%5.060.38
11/121,7391,7501,7051,727-2.92%5,117,1002兆702億+6.74%5.270.4
11/111,7871,8361,7611,779+2.6%6,579,0002兆1325億+10.36%5.430.41
11/101,7501,7611,7231,734+8.51%10,840,0002兆786億+8.1%5.290.4
11/091,5941,6101,5791,598+1.4%2,833,6001兆9156億+0.13%4.880.37
11/061,5381,5901,5351,576+2.14%4,432,6001兆8892億-0.94%4.810.36
11/051,5701,5721,5321,543-3.98%6,536,5001兆8496億-2.77%4.710.36
11/041,6401,6681,6071,607+0.94%4,897,1001兆9264億+1.26%4.90.37
11/021,5751,6161,5711,592+2.91%3,915,9001兆9084億+0.57%4.860.37
10/301,5641,5711,5441,547-1.78%2,854,3001兆8544億-2.09%4.720.36
10/291,5491,5811,5451,575-1.01%3,295,0001兆8880億-0.19%4.810.36
10/281,5951,6081,5651,591-2.69%4,014,2001兆9072億+0.95%4.860.37
10/271,6441,6491,6221,635-1.62%2,802,4001兆9599億+3.81%4.990.38
10/261,6621,6751,6521,662-0.89%2,274,9001兆9923億+5.73%5.070.38
10/231,6761,6811,6411,677+4.03%5,020,4002兆103億+6.95%5.120.39
10/221,6231,6391,6101,612-0.68%2,468,1001兆9323億+3.07%4.920.37
10/211,5801,6301,5801,623+3.05%4,402,6001兆9455億+3.77%4.950.37
10/201,5861,5931,5651,575-1.5%2,100,3001兆8880億+0.83%4.810.36
10/191,6031,6181,5981,599+0.88%2,471,1001兆9168億+2.43%4.880.37
10/161,5811,6051,5811,585-0.5%2,137,3001兆9000億+1.67%4.840.37
10/151,5901,6141,5871,593-0.06%2,064,8001兆9096億+2.25%4.860.37
10/141,6011,6071,5791,594-1.36%2,359,2001兆9108億+2.38%4.860.37
10/131,6301,6341,6011,6160%2,436,3001兆9371億+3.79%4.930.37
10/121,6101,6181,5941,616+0.5%2,346,2001兆9371億+3.92%4.930.37
10/091,6041,6131,5881,608+1.26%3,763,7001兆9275億+3.47%4.910.37
10/081,5981,6021,5861,588+0.13%3,127,7001兆9036億+2.25%4.850.37
10/071,5701,5891,5511,586+0.83%3,337,7001兆9012億+2.06%4.840.37
10/061,5531,5841,5531,573+2.41%5,098,1001兆8856億+1.22%4.80.36
10/051,5121,5461,5101,536+4.7%4,855,3001兆8412億-1.03%4.690.35
10/021,4841,5001,4611,467-0.68%4,197,6001兆7585億-5.54%4.480.34
09/301,5101,5111,4771,477-3.53%4,114,2001兆7705億-5.08%4.510.34
09/291,5381,5471,5221,531+0.26%3,320,7001兆8352億-1.67%4.670.35
09/281,5201,5291,5011,527+1.73%3,857,0001兆8305億-1.8%4.660.35
09/251,4961,5011,4811,501-0.53%4,164,4001兆7993億-3.41%4.580.35
09/241,4951,5131,4921,509-0.92%3,829,1001兆8089億-2.83%4.610.35
09/231,5321,5381,5081,523-2.37%5,034,6001兆8257億-1.87%4.650.35
09/181,5511,5641,5381,560+0.58%3,363,3001兆8700億+0.52%4.760.36
09/171,5621,5691,5461,551-1.46%2,717,0001兆8592億+0.13%4.730.36
09/161,5601,5801,5521,574-0.88%2,447,5001兆8868億+1.75%4.80.36
09/151,5851,5921,5751,588-0.31%2,215,8001兆9036億+3.05%4.850.37
09/141,6001,6151,5901,593+1.01%2,688,7001兆9096億+3.85%4.860.37
09/111,5781,5821,5511,577+0.96%3,745,2001兆8904億+3.61%4.810.36
09/101,5481,5651,5411,562+1.69%3,488,8001兆8724億+3.31%4.770.36
09/091,5251,5441,5181,536-1.98%5,762,4001兆8412億+2.33%4.690.35
09/081,5761,5821,5561,567-0.63%3,491,6001兆8784億+5.03%4.780.36
09/071,5771,6091,5711,577+0.19%3,088,3001兆8904億+6.55%4.810.36
09/041,5651,5841,5591,574-0.51%5,091,4001兆8868億+7.37%4.80.36
09/031,5881,6101,5731,582+0.38%5,548,4001兆8964億+8.73%4.830.37
09/021,5871,5971,5681,576-1.13%6,147,9001兆8892億+9.22%4.810.36
09/011,5601,6091,5441,594-0.75%6,149,7001兆9108億+11.24%4.860.37
08/311,6041,6411,6041,606+1.26%7,057,2001兆9252億+13.02%4.90.37
08/281,5801,6321,5621,586+4.41%12,755,7001兆9012億+12.56%4.840.37
08/271,5421,5471,5181,519-2.88%6,115,4001兆8209億+8.66%4.640.35
08/261,5371,5731,5351,564+1.76%4,920,6001兆8748億+12.52%4.770.36
08/251,5611,5631,5341,537+1.05%6,835,3001兆8424億+11.3%4.690.36
08/241,4861,5361,4861,521+2.56%6,805,6001兆8233億+10.62%4.640.35
08/211,4821,5031,4751,483+0.34%4,611,5001兆7777億+8.41%4.530.34
08/201,4771,5001,4731,478-0.2%4,301,3001兆7717億+8.44%4.510.34
08/191,4741,4991,4631,481-1.2%6,021,3001兆7753億+9.22%4.520.34
08/181,4941,5111,4781,499-0.66%5,099,6001兆7969億+11.2%4.570.35
08/171,4911,5281,4901,509+0.6%4,721,8001兆8089億+12.53%4.610.35
08/141,4861,5131,4831,500+1.15%7,153,9001兆7981億+12.44%4.580.35
08/131,4771,5001,4451,483+3.27%8,498,9001兆7777億+11.59%4.530.34
08/121,4211,4531,4201,436+2.43%5,508,4001兆7214億+8.38%4.380.33
08/111,3701,4151,3661,402+7.02%7,719,1001兆6806億+6.13%4.280.32
08/071,3251,3311,2971,310+0.23%3,601,4001兆5703億-0.61%40.3
08/061,3011,3181,2991,307+0.08%2,162,8001兆5667億-0.83%3.990.3
08/051,2911,3101,2871,306-0.61%3,646,8001兆5655億-0.84%3.990.3
08/041,3011,3181,2991,314+3.96%3,741,7001兆5751億-0.15%4.010.3
08/031,2441,2701,2381,264+2.76%2,898,3001兆5152億-3.95%3.860.29
07/311,2801,2811,2281,230-4.06%4,304,7001兆4744億-6.68%3.750.28
07/301,3031,3101,2811,282-0.93%2,561,5001兆5368億-3.1%3.910.3
07/291,2951,2991,2801,294-1.15%3,148,5001兆5511億-2.41%3.950.3
07/281,3101,3221,3031,309-0.08%2,907,1001兆5691億-1.5%3.990.3
07/271,2831,3141,2731,310+0.85%2,885,2001兆5703億-1.58%40.3
07/221,3121,3301,2991,299-1.07%2,431,4001兆5567億-2.7%4.030.31
07/211,3061,3161,2911,313-1.06%3,627,9001兆5735億-2.01%4.080.31
07/201,3331,3411,3201,327-0.9%2,519,1001兆5903億-1.34%4.120.31
07/171,3791,3801,3371,339-2.33%2,715,8001兆6047億-0.52%4.160.31
07/161,3841,4051,3621,371+0.88%4,461,5001兆6430億+1.78%4.260.32
07/151,3721,3781,3481,359+1.19%3,971,7001兆6286億+0.74%4.220.32
07/141,3181,3481,3131,343+1.67%3,718,4001兆6095億-0.96%4.170.32
07/131,3111,3361,3101,321+3.28%3,926,4001兆5831億-3.22%4.10.31
07/101,3111,3141,2741,279-3.69%4,566,8001兆5328億-6.98%3.970.3
07/091,3151,3361,3061,328-0.52%2,634,6001兆5915億-4.05%4.120.31
07/081,3461,3541,3281,335-2.27%3,569,1001兆5999億-3.68%4.140.31
07/071,3821,3841,3561,366-0.58%3,803,2001兆6370億-1.66%4.240.32
07/061,3401,3821,3371,374+2.54%3,533,8001兆6466億-1.15%4.270.32
07/031,3511,3531,3231,340+0.9%3,169,9001兆6059億-3.6%4.160.31
07/021,3171,3481,2931,328+2.08%5,408,3001兆5915億-4.6%4.120.31
07/011,3111,3171,2891,301+1.4%4,338,3001兆5591億-6.81%4.040.31
06/301,3091,3161,2821,2830%4,556,6001兆5376億-8.23%3.980.3
06/291,2781,2871,2651,283-2.43%4,022,4001兆5376億-8.23%3.980.3
06/261,3341,3381,3131,315+0.15%4,545,1001兆5759億-5.8%4.080.31