株価チャート

2021/03/10~2021/08/04

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
2021
08/044,9194,9574,8924,941+0.92%1,104,6002兆5051億-2.62%16.311.42
08/034,9244,9834,8764,896-3.16%1,855,9002兆4822億-3.79%16.161.41
08/024,9595,0784,9285,056+2.95%1,188,4002兆5634億-1.04%16.691.46
07/304,9915,0184,9054,911-2.4%1,740,1002兆4898億-4.1%16.211.42
07/295,0475,0874,9995,032-0.18%4,802,9002兆5512億-2.12%16.611.45
07/285,0545,0885,0265,041-2%1,372,4002兆5558億-2.29%16.641.45
07/275,0855,1695,0535,144+2.23%1,697,9002兆6080億-0.46%16.981.48
07/265,0515,0625,0125,032+1.41%1,352,7002兆5512億-2.86%16.611.45
07/214,9775,0144,9344,962+0.61%955,4002兆5157億-4.52%16.381.43
07/204,8484,9674,8304,932-0.16%1,477,2002兆5005億-5.48%16.281.42
07/194,9715,0064,9084,940-1.67%1,235,2002兆5045億-5.74%16.311.42
07/165,0565,0825,0165,024-1.12%1,087,0002兆5471億-4.47%16.581.45
07/155,1785,1995,0685,081-1.89%1,012,5002兆5760億-3.66%16.771.47
07/145,1245,2095,1155,179+0.27%1,171,4002兆6257億-2.06%17.11.49
07/135,1255,1945,1245,165+1.16%1,187,8002兆6186億-2.55%17.051.49
07/125,1295,1625,0735,106+1.25%1,303,1002兆5887億-3.86%16.851.47
07/095,0505,0584,9385,043-1.98%2,209,3002兆5568億-5.3%16.651.45
07/085,2035,2275,1415,145+0.06%1,986,0002兆6085億-3.67%16.981.48
07/075,1005,1725,0945,142-1%1,160,7002兆6070億-3.94%16.971.48
07/065,1685,2055,1345,194+1.05%827,7002兆6333億-3.1%17.141.5
07/055,1485,2055,0905,140-1.27%762,9002兆6059億-4.14%16.971.48
07/025,1475,2095,1475,206+1.15%1,621,9002兆6394億-2.96%17.181.5
07/015,1865,1925,1205,147-0.85%869,6002兆6095億-4.15%16.991.48
06/305,1315,2355,1315,191-0.06%1,547,8002兆6318億-3.48%17.131.5
06/295,2105,2145,1305,194-2.39%2,347,9002兆6333億-3.46%17.141.5
06/285,4005,4005,2905,321-1.57%1,288,1002兆6977億-1.13%17.561.53
06/255,3955,4175,3715,406+1.05%932,8002兆7408億+0.54%17.841.56
06/245,4215,4245,3475,350-1.04%990,0002兆7124億-0.3%17.661.54
06/235,4555,4755,4035,406-1.31%952,3002兆7408億+0.95%17.841.56
06/225,4065,5075,3925,478+3.75%1,572,9002兆7773億+2.58%18.081.58
06/215,3355,3475,2455,280-2.82%1,428,3002兆6769億-0.88%17.431.52
06/185,4785,5055,4225,433-0.55%1,541,0002兆7545億+2.18%17.931.57
06/175,4775,5115,4515,463-0.27%798,1002兆7697億+3.19%18.031.58
06/165,5205,6515,4655,478-0.49%1,859,0002兆7773億+4.01%18.081.58
06/155,4375,5205,4005,505+2.08%1,259,7002兆7910億+5.1%18.171.59
06/145,4555,4855,3745,3930%823,4002兆7342億+3.61%17.81.56
06/115,4505,4835,3905,393-0.92%1,790,0002兆7342億+4.13%17.81.56
06/105,4915,5255,4285,443-0.66%1,257,7002兆7596億+5.59%17.971.57
06/095,4145,4845,4135,479+0.68%1,785,5002兆7778億+6.95%18.091.58
06/085,4635,4825,4305,442-0.26%930,6002兆7591億+7%17.961.57
06/075,4805,5285,4005,456+0.26%1,288,3002兆7662億+7.95%18.011.57
06/045,4005,4675,3835,442+0.07%1,214,4002兆7591億+8.41%17.961.57
06/035,3275,4465,3005,438+2.26%1,339,4002兆7570億+9.02%17.951.57
06/025,2545,3195,2115,318+1.37%1,335,6002兆6962億+7.3%17.551.53
06/015,2645,2995,1985,246+0.52%1,266,8002兆6597億+6.52%17.321.51
05/315,2935,3335,2065,219-2.08%1,665,7002兆6460億+6.64%17.231.5
05/285,3945,4425,3235,330-0.45%2,258,7002兆7023億+9.51%17.591.54
05/275,2275,3825,2195,354+2.31%5,654,2002兆7144億+10.57%17.671.54
05/265,2495,3285,2335,2330%1,904,4002兆6531億+8.59%17.271.51
05/255,2315,2635,2105,233+0.48%1,293,5002兆6531億+9.02%17.271.51
05/245,1205,2285,1195,208+1.68%1,375,3002兆6404億+9%17.191.5
05/215,1055,1735,0905,122+0.97%1,864,2002兆5968億+7.63%16.911.48
05/205,0285,0864,9955,073+0.67%1,262,0002兆5720億+6.89%16.751.46
05/195,1215,1245,0015,039-2.36%2,356,5002兆5547億+6.47%16.631.45
05/185,0935,2215,0815,161+2.54%3,427,6002兆6166億+9.34%17.041.49
05/175,2525,4484,9645,033+3.94%4,619,8002兆5517億+7.04%16.611.45
05/144,8264,8744,7554,842+1.15%1,981,2002兆4549億+3.4%15.981.4
05/134,7994,8584,7384,787+0.76%2,269,0002兆4270億+2.4%15.81.38
05/124,7354,7854,7004,751+1.15%1,994,5002兆4087億+1.8%15.681.37
05/114,7184,7554,6684,697-0.93%1,129,3002兆3813億+0.77%15.51.35
05/104,7564,7974,7234,741-0.98%1,213,6002兆4037億+1.74%15.651.37
05/074,6684,7954,6534,788+3.21%1,825,8002兆4275億+2.72%15.81.38
05/064,6314,6764,6044,639+1.62%1,950,4002兆3519億-0.39%15.311.34
04/304,6774,6794,5454,565-1.3%2,020,7002兆3144億-2.06%15.071.32
04/284,6424,6494,5964,625-0.02%870,8002兆3448億-0.81%15.271.33
04/274,6734,6854,6074,626-0.32%1,099,9002兆3453億-0.75%15.271.33
04/264,6224,6634,5864,641+0.39%1,242,2002兆3530億-0.54%15.321.34
04/234,5354,6264,5114,623+1.38%1,371,6002兆3438億-0.99%15.261.33
04/224,5084,5974,4964,560+2.38%1,867,1002兆3119億-2.46%15.051.31
04/214,4914,5124,4244,454-2.09%1,466,0002兆2581億-4.91%14.71.28
04/204,6704,6814,5324,549-3.56%2,205,0002兆3063億-3.19%15.021.31
04/194,7534,7824,7154,717-1.05%1,258,0002兆3915億+0.08%15.571.36
04/164,8004,8114,7574,767+0.02%1,669,2002兆4168億+1%15.741.37
04/154,7184,7894,7144,766+1.77%792,2002兆4163億+0.89%15.731.37
04/144,7104,7194,6734,683-0.93%784,1002兆3742億-0.89%15.461.35
04/134,8014,8164,7154,727-1.36%1,015,9002兆3966億-0.13%15.61.36
04/124,7934,8454,7814,792+0.74%1,680,1002兆4295億+0.97%15.821.38
04/094,7414,8584,7094,757+1.19%1,883,0002兆4118億+0.19%15.71.37
04/084,7404,7584,6704,701-0.51%1,212,0002兆3834億-1.01%15.521.36
04/074,5924,7604,5634,725+3.55%2,397,4002兆3955億-0.46%15.61.36
04/064,6584,6624,5594,563-1.23%1,057,8002兆3134億-3.88%15.061.32
04/054,6274,6594,6154,620+0.43%857,4002兆3423億-2.74%15.251.33
04/024,6074,6184,5814,600-0.2%936,3002兆3322億-3.14%15.181.33
04/014,7044,7094,6014,609-1.2%1,048,3002兆3367億-2.97%15.211.33
03/314,6934,7184,6584,665-2.06%1,369,0002兆3651億-1.93%15.41.35
03/304,7284,7854,7104,763+1.62%1,418,1002兆4148億+0.11%15.721.37
03/294,7364,7624,6414,687-0.97%2,010,2002兆3763億-1.31%15.471.35
03/264,6734,7554,6714,733+2.31%1,546,7002兆3996億-0.21%15.621.36
03/254,5894,6674,5814,626+1.03%1,901,3002兆3453億-2.36%15.271.33
03/244,7814,7834,5734,579-3.32%1,840,9002兆3215億-3.42%15.111.32
03/234,7474,7644,7294,736+0.15%1,080,7002兆4011億-0.21%15.631.37
03/224,7064,7634,7024,729-0.61%1,330,8002兆3976億-0.23%15.611.36
03/194,7264,7994,7264,758-0.54%3,535,0002兆4123億+0.63%15.711.37
03/184,8004,8824,7354,784-1.38%2,619,3002兆4255億+1.46%15.791.38
03/174,7864,8674,7864,851-0.66%1,957,7002兆4594億+3.23%16.011.4
03/164,8704,8874,8354,883-0.18%1,488,5002兆4756億+4.27%16.121.41
03/154,9064,9554,8754,892+0.35%1,368,7002兆4802億+4.98%16.151.41
03/124,8584,9064,8084,875+1.82%3,204,5002兆4716億+5.22%16.091.41
03/114,8944,8984,7734,788-2.11%2,082,3002兆4275億+3.84%15.81.38
03/104,9615,0064,8664,891-3.07%2,076,0002兆4797億+6.53%16.141.41