株価チャート

2020/07/10~2020/12/08

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
12/082,6742,6892,6392,666-1%1,715,2001兆200億+6.24%-1.19
12/072,7142,7302,6662,693+1.28%3,338,0001兆303億+8.05%-1.21
12/042,6502,7072,6292,659+1.61%3,491,8001兆173億+7.37%-1.19
12/032,5432,6252,5392,617+4.66%3,738,0001兆12億+6.28%-1.17
12/022,4632,5242,4402,500+2.52%2,895,6009566億7250万+1.96%-1.12
12/012,4362,4572,3952,439+2.37%2,571,4009331億3835万-0.43%-1.09
11/302,5092,5112,3692,382-5.85%5,501,2009115億1755万-2.74%-1.07
11/272,5572,5802,5262,530-1.38%2,549,6009681億5257万+3.31%-1.13
11/262,5432,5772,5232,566-1.35%2,415,4009817億3731万+4.93%-1.15
11/252,6662,6692,5902,601-0.42%2,930,0009951億3073万+6.75%-1.17
11/242,5732,6252,5632,612+3.02%2,822,4009993億4009万+7.47%-1.17
11/202,5002,5392,4802,535-0.82%2,495,8009700億6591万+4.58%-1.14
11/192,4902,5612,4792,556+1.53%4,247,4009781億196万+5.53%-1.15
11/182,5502,5822,4992,518-2.08%5,010,8009633億6920万+4.03%-1.13
11/172,5342,5782,5152,571+4.34%3,456,6009838億4199万+6.2%-1.15
11/162,4502,4752,4252,464+1.67%2,074,6009428億9641万+1.86%-1.1
11/132,4462,4592,3942,424-3.73%2,943,4009273億9832万+0.1%-1.09
11/122,5382,5872,4852,518-3.88%3,327,8009633億6920万+3.69%-1.13
11/112,7502,7602,5622,619+0.4%4,970,8001兆22億+7.64%-1.17
11/102,4992,6092,4962,609+15.5%6,941,4009981億9208万+7.08%-1.17
11/092,3502,3512,2592,259-4.36%3,345,6008642億5793万-7.4%-1.01
11/062,3712,3802,3372,362+0.4%1,944,0009036億7284万-3.61%-1.06
11/052,3592,3602,3092,352-0.28%1,548,2009000億3748万-4.35%-1.05
11/042,3592,3862,3512,359+1.68%2,091,4009025億2483万-4.59%-1.06
11/022,2432,3322,2422,320+4.01%2,634,0008876億74万-6.77%-1.04
10/302,2912,2912,2302,230-3.4%2,516,8008533億5187万-10.91%-1
10/292,2552,3302,2502,309+0.09%1,922,8008833億9138万-8.65%-1.03
10/282,3202,3322,2912,307-2%2,204,6008826億2604万-9.48%-1.03
10/272,4002,4002,3392,354-3.03%2,424,4009006億1149万-8.25%-1.06
10/262,4392,4812,4192,427-0.47%1,329,0009287億3766万-5.89%-1.09
10/232,4002,4452,4002,439+2.29%1,523,8009331億3835万-6.1%-1.09
10/222,4002,4022,3722,384-2.07%2,180,0009122億8289万-8.83%-1.07
10/212,3732,4512,3692,435+3.66%3,732,4009316億768万-7.71%-1.09
10/202,4342,4412,3462,349-4.1%3,929,8008986億9814万-11.64%-1.05
10/192,4492,4762,4382,449-0.16%2,964,0009371億5638万-8.55%-1.1
10/162,4802,5022,4532,453-1.57%1,930,8009386億8705万-8.91%-1.1
10/152,5002,5192,4792,492-0.56%2,002,2009536億1114万-7.94%-1.12
10/142,5342,5372,5032,506-1.28%1,481,0009589億6851万-7.87%-1.12
10/132,5362,5622,5242,539+0.55%1,348,0009714億525万-7.01%-1.14
10/122,5102,5332,4952,525+0.66%1,587,2009660億4789万-7.83%-1.13
10/092,5822,5852,5062,508-3.41%3,282,2009597億3385万-8.73%-1.12
10/082,6202,6252,5772,597-2%2,248,6009936億5万-5.82%-1.16
10/072,6642,6642,6182,650-1.49%1,515,4001兆138億-4.18%-1.19
10/062,7002,7062,6512,690+0.28%1,624,2001兆291億-2.8%-1.21
10/052,5902,6902,5862,682+5.78%2,268,2001兆263億-2.93%-1.2
10/022,5962,6092,5222,536-2.31%2,377,6009702億5724万-8.23%-1.14
09/302,6532,6872,5952,596-3.21%2,986,6009932億1738万-6.27%-1.16
09/292,7252,7292,6792,682-2.28%1,747,6001兆261億-3.19%-1.2
09/282,7222,7442,6592,744+1.29%2,309,0001兆500億-0.87%-1.23
09/252,8042,8062,7012,709-3.58%2,618,4001兆366億-1.92%-1.21
09/242,8362,8622,7932,810-0.9%2,435,8001兆751億+1.94%-1.26
09/232,7382,8382,7352,835+3.11%2,875,4001兆848億+3.24%-1.27
09/182,6882,7722,6722,750+1.7%3,527,8001兆521億+0.53%-1.23
09/172,7662,8122,7032,704-5.57%3,908,4001兆345億-0.93%-1.21
09/162,8902,8972,8422,863-0.93%1,495,8001兆955億+5.06%-1.28
09/152,9342,9442,8822,890-2.76%2,173,4001兆1059億+6.48%-1.3
09/142,9823,0062,9592,972+1.61%2,676,6001兆1372億+10.07%-1.33
09/112,8562,9332,8352,925+2.42%2,421,2001兆1193億+9.26%-1.31
09/102,8082,8572,7902,856+1.67%1,225,0001兆929億+7.65%-1.28
09/092,7832,8172,7592,809-0.11%1,792,4001兆749億+6.64%-1.26
09/082,8442,8632,7912,812+0.18%2,112,8001兆760億+7.37%-1.26
09/072,7752,8092,7732,807+1.89%1,401,6001兆741億+8.17%-1.26
09/042,7122,7642,7042,755-0.25%1,667,0001兆542億+7.03%-1.24
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