株価チャート

2020/04/08～2020/09/03

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→2
2020
09/032,8002,8052,7292,762+0.29%2,049,8001兆569億+7.97%-1.24
09/022,7412,7562,7152,754+0.2%1,708,0001兆538億+8.17%-1.23
09/012,7652,7752,7202,749-1.33%2,608,2001兆517億+8.34%-1.23
08/312,7902,8242,7672,786+3.55%3,106,8001兆659億+10.1%-1.25
08/282,6702,7682,6602,690+2.97%3,695,2001兆293億+6.66%-1.21
08/272,6642,6642,6122,613-2.01%1,446,0009997億2276万+3.71%-1.17
08/262,6582,6792,6352,666-0.69%1,476,6001兆201億+5.71%-1.2
08/252,6852,7002,6652,685+2.11%1,972,8001兆272億+6.32%-1.2
08/242,6652,6862,6252,629-0.13%2,088,8001兆60億+3.91%-1.18
08/212,6022,6552,5992,633+2.07%2,263,8001兆73億+3.93%-1.18
08/202,5732,6202,5602,579+0.35%2,169,6009869億335万+1.78%-1.16
08/192,5422,5802,5262,570+0.45%1,700,0009834億5933万+1.22%-1.15
08/182,5432,5642,5012,559-0.06%1,787,4009790億5863万+0.57%-1.15
08/172,5902,6092,5602,560-1.93%1,245,0009796億3264万+0.31%-1.15
08/142,5902,6252,5682,611+0.81%2,211,0009989億5742万+1.81%-1.17
08/132,6142,6172,5542,590+0.35%3,163,8009909億2137万+0.64%-1.16
08/122,5172,6062,4712,581+1.34%3,543,8009874億7735万-0.29%-1.16
08/112,4642,5862,4542,547+6.17%4,250,0009744億6660万-2.17%-1.14
08/072,2942,4252,2922,399+2.98%2,846,8009178億3159万-8.49%-1.08
08/062,3762,3902,3202,329-1.92%1,836,6008912億3610万-11.95%-1.04
08/052,4112,4282,3322,375-2.4%3,028,2009086億4754万-11.17%-1.06
08/042,2662,4482,2442,433+9.05%4,430,6009310億3367万-9.86%-1.09
08/032,3252,3952,2052,231-1.46%3,548,0008537億3453万-18.13%-1
07/312,3002,3462,2642,264-4.13%3,679,2008663億6261万-17.91%-1.01
07/302,4432,4602,3512,362-3.63%2,957,8009036億7284万-15.48%-1.06
07/292,5002,5052,4512,451-3.12%2,611,4009377億3038万-13.23%-1.1
07/282,5572,5692,5182,530-2.11%2,256,4009679億6123万-11.25%-1.13
07/272,5552,5862,5102,584+0.04%2,185,8009888億1669万-10.12%-1.16
07/222,6082,6142,5652,583-1.69%2,611,4009884億3402万-10.84%-1.16
07/212,6552,6662,6172,628-2.2%2,278,8001兆54億-10.05%-1.18
07/202,7252,7252,6522,687-1.97%1,931,6001兆280億-8.84%-1.2
07/172,7692,7692,7312,741-2.39%2,033,8001兆487億-7.63%-1.23
07/162,7472,8582,7432,808+3.75%3,599,0001兆743億-6.04%-1.26
07/152,6742,7482,6652,706+2.64%2,848,6001兆355億-10.04%-1.21
07/142,7032,7072,6352,637-2.78%2,424,0001兆89億-13.13%-1.18
07/132,7122,7472,6752,712+0.65%2,202,4001兆377億-11.6%-1.22
07/102,7782,7912,6922,695-2.83%3,150,0001兆311億-13.08%-1.21
07/092,8252,8382,7552,773-2.31%2,440,8001兆611億-11.35%-1.24
07/082,8482,8932,8272,839-0.35%2,358,4001兆862億-9.95%-1.27
07/072,9472,9502,8402,849-4.06%3,171,0001兆900億-10.34%-1.28
07/062,9552,9922,9482,969+0.35%1,227,2001兆1361億-7.25%-1.33
07/033,0253,0302,9462,959-1.37%1,185,8001兆1321億-8.09%-1.33
07/022,9783,0492,9693,000+0.44%1,546,2001兆1478億-7.39%-1.34
07/013,0353,0382,9712,987-1.21%1,357,0001兆1428億-8.42%-1.34
06/303,0703,0703,0183,023+0.1%1,130,6001兆1568億-7.98%-1.36
06/293,0503,0553,0083,020-2.23%1,357,2001兆1556億-8.76%-1.35
06/263,0903,1113,0533,089+0.96%1,649,6001兆1820億-7.1%-1.38
06/253,1003,1033,0453,060-2.97%2,029,4001兆1707億-8.1%-1.37
06/243,1343,1633,1293,153+1.06%1,708,2001兆2065億-5.43%-1.41
06/233,1163,1593,0853,120+0.65%1,718,6001兆1939億-6.5%-1.4
06/223,1493,1683,1003,100-1.49%1,554,6001兆1862億-7.16%-1.39
06/193,1703,2133,1303,147+0.06%3,343,4001兆2042億-5.78%-1.41
06/183,1643,1763,0953,145-1.5%2,204,0001兆2034億-5.87%-1.41
06/173,2313,2313,1783,193-1.98%1,580,6001兆2218億-4.52%-1.43
06/163,1783,2733,1593,258+1.94%1,991,8001兆2465億-2.62%-1.46
06/153,2253,3093,1953,196-1.93%1,640,0001兆2228億-4.5%-1.43
06/123,2393,2763,1833,259-1.42%3,078,4001兆2469億-2.82%-1.46
06/113,3653,3943,3063,306-2.88%2,478,8001兆2649億-1.27%-1.48
06/103,3953,4353,3833,404-1.52%1,642,6001兆3024億+2.05%-1.53
06/093,5013,5243,4283,456-1.29%2,303,6001兆3225億+4%-1.55
06/083,4483,5013,3983,501+3.15%2,716,6001兆3397億+5.52%-1.57
06/053,3503,3953,3303,394+0.3%2,207,2001兆2987億+2.54%-1.52
06/043,5003,5043,3753,384-2.41%2,069,8001兆2949億+2.3%-1.52
06/033,4853,5203,4253,468+0.7%1,466,6001兆3269億+4.89%-1.55
06/023,4463,4723,4123,444+1.04%1,431,0001兆3177億+4.22%-1.54
06/013,4373,4463,3703,408-1.94%1,704,0001兆3041億+3.24%-1.53
05/293,5203,5403,4503,476-2.11%3,523,0001兆3299億+5.38%-1.56
05/283,6103,6293,5333,551-0.34%2,504,6001兆3586億+7.82%-1.59
05/273,5943,5983,5133,563-2.82%3,099,0001兆3632億+8.45%-1.6
05/263,4843,6823,3903,666+8.33%4,737,8001兆4028億+11.8%-1.64
05/253,2613,3883,2553,384+5.55%2,296,0001兆2949億+3.39%-1.52
05/223,2003,2233,1823,206+0.9%1,176,4001兆2268億-2.17%-1.44
05/213,2253,2353,1783,178-1.35%1,126,2001兆2159億-3.36%-1.42
05/203,1603,2283,1483,221+1.77%1,446,2001兆2325億-2.57%-1.44
05/193,1913,2163,1403,165+1.43%1,876,4001兆2111億-4.7%-1.42
05/183,1703,1833,0943,121-2.01%1,694,6001兆1941億-6.77%-1.4
05/153,2223,2263,1513,185-1.07%1,315,4001兆2186億-5.5%-1.43
05/143,1993,2603,1853,219+0.12%1,162,8001兆2318億-5.02%-1.44
05/133,2263,2703,2013,215-2.46%1,754,4001兆2302億-5.5%-1.44
05/123,2983,3173,2333,296-1.98%2,052,2001兆2612億-3.48%-1.48
05/113,2003,4003,1983,363+7.19%2,490,0001兆2867億-1.88%-1.51
05/082,9873,1432,9863,137+5.85%2,149,8001兆2004億-8.81%-1.41
05/073,0403,0402,9412,964-4.71%3,056,6001兆1340億-14.57%-1.33
05/013,2503,2873,0963,110-6.7%2,753,4001兆1901億-11.35%-1.39
04/303,3393,3643,3213,334+0.71%2,010,8001兆2756億-5.59%-1.49
04/283,3363,3383,3013,310-1.02%872,0001兆2666億-6.68%-1.48
04/273,3653,3723,2913,344+0.28%1,084,8001兆2796億-5.88%-1.5
04/243,3393,3643,3153,335-1.97%1,055,8001兆2760億-6.39%-1.49
04/233,3703,4033,3443,402+0.77%701,2001兆3016億-4.8%-1.52
04/223,3503,4123,3423,376+1.05%998,2001兆2916億-5.37%-1.51
04/213,2833,3623,2683,341+0.24%1,130,2001兆2783億-6.11%-1.5
04/203,3193,3473,3043,333-0.89%1,132,4001兆2752億-6.1%-1.49
04/173,4183,4313,3143,363-1.35%1,938,6001兆2867億-4.96%-1.51
04/163,4553,5063,4083,409-2.85%1,687,4001兆3043億-3.55%-1.53
04/153,4003,5233,4003,509+0.5%2,099,8001兆3425億-0.61%-1.57
04/143,4533,5083,4303,491+0.4%1,792,2001兆3358億-0.96%-1.56
04/133,5443,5633,4753,477-4.23%1,436,0001兆3305億-1.22%-1.56
04/103,6003,6343,5293,631+0.81%972,6001兆3892億+3.02%-1.63
04/093,7413,7753,5593,602-5.42%1,555,8001兆3781億+2.03%-1.61
04/083,7503,8323,7103,808+2.64%1,615,4001兆4572億+7.66%-1.71