株価チャート

2020/03/04~2020/07/30

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
07/302,9852,9992,9702,9740%2,337,1009兆6019億+1.26%15.871.75
07/292,9802,9872,9632,974-0.2%2,627,9009兆6019億+1.29%15.871.75
07/282,9822,9952,9562,980-0.67%2,621,7009兆6213億+1.6%15.91.75
07/272,9563,0002,9453,000+1.87%3,760,3009兆6858億+2.39%16.011.76
07/222,9692,9752,9452,945-0.51%2,957,9009兆5083億+0.65%15.721.73
07/212,9922,9952,9572,960-1.14%3,167,9009兆5567億+1.2%15.81.74
07/203,0003,0022,9812,994+0.44%2,183,9009兆6665億+2.39%15.981.76
07/172,9663,0062,9662,981+0.51%2,780,5009兆6245億+2.09%15.911.75
07/162,9392,9812,9372,966-0.64%5,519,2009兆5761億+1.75%15.831.74
07/152,9862,9972,9642,985+0.07%4,657,1009兆6374億+2.47%15.931.75
07/142,9522,9852,9462,983+1.08%3,526,2009兆6310億+2.54%15.921.75
07/132,9812,9822,9332,951+0.51%2,898,9009兆5276億+1.51%15.751.73
07/102,9822,9822,9362,936-1.11%3,702,0009兆4792億+1.07%15.671.72
07/092,9412,9812,9262,969+1.5%4,778,0009兆5858億+2.24%15.841.74
07/082,9252,9722,9152,925+0.93%4,734,1009兆4437億+0.76%15.611.72
07/072,9132,9192,8832,898-0.75%2,772,4009兆3565億-0.21%15.471.7
07/062,9002,9282,8932,920+1.04%2,331,0009兆4275億+0.48%15.581.71
07/032,8882,8922,8642,890+0.24%2,398,2009兆3307億-0.62%15.421.7
07/022,8202,8832,8202,883+2.23%4,693,6009兆3081億-0.93%15.391.69
07/012,8692,8822,8162,820-2.15%5,032,0009兆1047億-3.23%15.051.66
06/302,9052,9132,8762,882+0.03%4,088,6009兆3049億-1.3%15.381.76
06/292,9072,9092,8682,881-1.13%4,014,8009兆3016億-1.5%15.371.76
06/262,8992,9212,8972,914+0.48%3,109,4009兆4082億-0.51%15.551.78
06/252,9242,9262,8962,900-0.75%3,267,4009兆3630億-1.09%15.481.77
06/242,9102,9262,9042,922-0.38%3,250,4009兆4340億-0.44%15.591.79
06/232,9222,9522,9062,933+1.07%4,004,0009兆4695億-0.24%15.651.8
06/222,9052,9212,8962,902-0.17%2,691,6009兆3694億-1.49%15.491.78
06/192,9032,9162,8892,907-0.03%6,136,0009兆3856億-1.59%15.511.78
06/182,9152,9272,8812,908-0.51%4,162,5009兆3888億-1.76%15.521.78
06/172,9192,9352,9042,923+0.1%3,264,0009兆4372億-1.45%15.61.79
06/162,9072,9382,8952,920+0.86%4,899,8009兆4275億-1.82%15.581.79
06/152,8632,9252,8632,895+0.8%5,603,8009兆3468億-2.88%15.451.77
06/122,8862,9042,8632,872-1%5,923,1009兆2726億-3.91%15.331.76
06/112,9152,9372,8932,901+0.38%5,013,1009兆3662億-3.27%15.481.78
06/102,8932,9172,8872,890-1.23%4,260,2009兆3307億-3.86%15.421.77
06/092,9442,9492,9232,926+0.9%6,088,0009兆4469億-3.02%15.611.79
06/082,9262,9292,8932,900-0.62%6,425,1009兆3630億-4.16%15.481.77
06/052,9472,9562,9092,918-1.22%4,606,3009兆4211億-4.08%15.571.79
06/042,9552,9792,9472,954+0.51%4,726,6009兆5373億-3.37%15.761.81
06/032,9482,9582,9322,939-0.34%4,674,6009兆4889億-4.27%15.681.8
06/022,9622,9782,9472,949-0.54%5,559,9009兆5212億-4.38%15.741.8
06/012,9562,9942,9552,965+0.44%4,510,8009兆5728億-4.26%15.821.81
05/292,9702,9932,9522,952-0.84%23,721,0009兆5309億-5.02%15.751.81
05/283,0003,0012,9602,977-0.13%13,094,0009兆6116億-4.52%15.891.82
05/272,9612,9862,9452,981-0.3%6,192,5009兆6245億-4.76%15.911.82
05/262,9853,0042,9782,990-0.1%4,844,6009兆6536億-4.87%15.961.83
05/253,0063,0072,9662,993+0.74%3,611,4009兆6632億-5.1%15.971.83
05/222,9943,0082,9662,971-0.57%4,420,1009兆5922億-6.13%15.851.82
05/213,0443,0552,9882,988-2.19%5,653,0009兆6471億-5.95%15.951.83
05/203,0603,0813,0343,055-0.36%3,789,2009兆8634億-4.2%16.31.87
05/193,0803,1083,0663,066-1.22%4,393,4009兆8989億-4.13%16.361.88
05/183,0583,1103,0583,104+1.67%2,899,10010兆216億-3.39%16.561.9
05/153,0513,0643,0313,053-0.59%3,658,2009兆8570億-5.33%16.291.87
05/143,0853,1113,0623,071-1.38%3,572,7009兆9151億-5.13%16.391.88
05/133,1393,1663,0903,114+0.29%5,153,50010兆539億-3.92%16.621.91
05/123,1183,1423,1023,105+0.84%3,494,30010兆248億-4.23%16.571.9
05/113,1453,1483,0723,079-1.79%4,516,1009兆9409億-5.09%16.431.88
05/083,1333,1683,1043,135+1.95%3,946,10010兆1217億-3.72%16.731.92
05/073,1133,1223,0613,075-3%6,096,2009兆9280億-5.96%16.411.88
05/013,1673,2103,1623,170+0.7%4,080,10010兆2347億-3.53%16.921.94
04/303,2503,2663,1403,148-4.46%9,047,20010兆1637億-4.35%16.81.93
04/283,2893,3253,2593,295+0.27%3,420,90010兆9895億+0.06%17.582.02
04/273,2813,3013,2743,2860%2,930,30010兆9595億+0.06%17.542.01
04/243,2553,2903,2383,286-0.24%4,445,40010兆9595億+0.15%17.542.01
04/233,2803,3053,2693,294+0.55%3,318,90010兆9862億+0.4%17.582.02
04/223,2403,2893,2233,276+1.52%3,761,40010兆9262億+0.18%17.482.01
04/213,2253,2573,2133,227+0.22%4,207,20010兆7627億-0.89%17.221.98
04/203,2133,2653,2133,220-1.29%3,001,90010兆7394億-0.65%17.181.97
04/173,3083,3113,2623,262-1.36%4,390,90010兆8795億+1.08%17.412
04/163,2503,3143,2403,307+1.41%5,038,50011兆296億+2.93%17.652.02
04/153,1953,2683,1923,261-0.12%5,328,30010兆8761億+2.03%17.42
04/143,3003,3063,2503,265-0.67%4,021,00010兆8895億+2.51%17.422
04/133,2543,2993,2523,287+0.06%2,100,10010兆9629億+3.56%17.542.01
04/103,2693,3093,2253,285-0.09%3,931,70010兆9562億+3.89%17.532.01
04/093,3743,3773,2513,288-4.53%6,432,50010兆9662億+4.31%17.552.01
04/083,3723,4703,3693,444+1.83%6,487,90011兆4865億+9.72%18.382.11
04/073,3553,3993,3033,382+0.39%6,119,40011兆2797億+8.5%18.052.07
04/063,2543,3933,2403,369+6.78%7,357,90011兆2363億+8.68%17.982.06
04/033,1603,2403,1103,155-0.13%6,313,20010兆5226億+2.37%16.841.93
04/023,1743,2543,1593,159+0.13%4,904,20010兆5359億+2.63%16.861.93
04/013,2403,3023,1383,155-6.57%7,892,20010兆5226億+2.6%16.841.93
03/313,4353,4493,3543,377-2.76%6,775,60011兆2630億+9.93%18.432.08
03/303,4003,4733,2953,473-0.06%8,508,10011兆5832億+13.39%18.962.14
03/273,3343,4753,3253,475+5.14%10,814,70011兆5899億+13.97%18.972.14
03/263,1473,3203,1083,305+3.87%9,678,30011兆229億+8.86%18.042.03
03/253,0003,2002,9943,182+3.04%9,490,50010兆6127億+5.12%17.371.96
03/243,1483,1953,0703,088-3.92%10,528,50010兆2991億+2.12%16.851.9
03/233,1503,2403,0643,214-2.04%14,938,20010兆7194億+6.25%17.541.98
03/193,0803,3383,0793,281+8.82%20,747,00010兆9428億+8.61%17.912.02
03/182,9133,1582,9133,015+3.5%15,986,00010兆557億0%16.461.85
03/172,8502,9962,8492,913+1.46%17,045,2009兆7155億-3.54%15.91.79
03/162,8243,0122,8242,871-0.1%11,227,3009兆5754億-5.22%15.671.77
03/132,8362,9622,7002,874-1.27%14,906,9009兆5854億-5.43%15.691.77
03/122,8552,9222,7882,911+1.15%10,498,0009兆7088億-4.49%15.891.79
03/112,8802,9432,8682,878-3.36%9,533,3009兆5987億-5.7%15.711.77
03/102,9483,0032,9022,978-0.4%9,099,8009兆9323億-2.71%16.251.83
03/092,9003,0022,9002,990-0.03%8,507,5009兆9723億-2.48%16.321.84
03/062,9813,0082,9542,991-1.16%6,726,8009兆9756億-2.57%16.331.84
03/053,0003,0382,9803,026+1.71%7,452,10010兆924億-1.59%16.521.86
03/042,8893,0182,8852,975+2.83%9,854,6009兆9223億-3.35%16.241.83