株価チャート

2021/06/17~2021/11/11

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
11/114,5694,8174,5684,725-3.94%4,819,7002兆3955億-9.17%15.61.36
11/104,9834,9894,8914,919-2.88%2,554,8002兆4939億-6.05%16.241.42
11/095,2005,2195,0535,065-2.22%1,108,2002兆5679億-3.74%16.721.46
11/085,1105,1955,1055,180+1.81%1,368,7002兆6262億-1.82%17.11.49
11/055,1015,1165,0095,088-1.49%1,918,0002兆5796億-3.69%16.791.47
11/045,2185,2215,1325,165-0.52%1,239,2002兆6186億-2.47%17.051.49
11/025,2885,2885,1715,192-0.9%1,067,1002兆6323億-2.17%17.141.5
11/015,2145,2885,1795,239+1.59%2,096,6002兆6561億-1.49%17.291.51
10/295,0455,1605,0145,157+2.24%1,976,6002兆6146億-3.17%17.021.49
10/285,0385,0755,0235,044-0.55%1,691,0002兆5573億-5.51%16.651.45
10/275,0475,1325,0475,072+0.5%1,369,9002兆5715億-5.2%16.741.46
10/264,9725,0754,9515,047+2.31%1,756,9002兆5588億-5.96%16.661.46
10/255,0355,0354,9324,933-2.97%2,034,4002兆5010億-8.43%16.281.42
10/225,0505,1045,0445,084-0.55%1,251,1002兆5776億-6.03%16.781.47
10/215,2015,2125,1125,112-2.27%1,290,1002兆5918億-5.75%16.871.47
10/205,2435,2705,2085,231-0.21%1,053,1002兆6521億-3.97%17.271.51
10/195,2235,2755,1885,242-0.17%1,103,8002兆6577億-3.99%17.31.51
10/185,3485,3805,2445,251-1.19%1,808,3002兆6622億-3.97%17.331.51
10/155,4005,4215,2715,314-1.46%2,215,1002兆6942億-2.94%17.541.53
10/145,4265,4585,3925,393-0.42%1,413,2002兆7342億-1.5%17.81.56
10/135,4155,4915,3935,416-0.68%1,626,6002兆7459億-1.06%17.881.56
10/125,5505,5825,4505,453-2.59%1,722,6002兆7646億-0.37%181.57
10/115,5465,6135,5325,598+1.12%1,306,3002兆8382億+2.41%18.481.61
10/085,6005,6255,5245,536-1.05%1,493,5002兆8067億+1.52%18.271.6
10/075,6185,6655,5465,595+0.34%1,715,3002兆8366億+2.81%18.471.61
10/065,6295,6595,4865,576+0.13%2,212,2002兆8270億+2.82%18.411.61
10/055,5205,6285,4665,569+2.71%2,956,3002兆8235億+3.05%18.381.61
10/045,3935,4495,3545,422+1.55%2,060,1002兆7489億+0.72%17.91.56
10/015,3705,3735,2655,339-1.51%1,790,9002兆7068億-0.67%17.621.54
09/305,4595,4995,4175,421-0.44%2,792,1002兆7484億+0.99%17.891.56
09/295,4135,4605,3855,445-0.48%1,486,0002兆7606億+1.6%17.971.57
09/285,4225,4845,4005,471+0.85%2,009,6002兆7738億+2.4%18.061.58
09/275,4505,4705,4115,425-0.53%1,126,2002兆7504億+1.94%17.911.56
09/245,4155,4555,3845,454+1.75%2,029,4002兆7651億+2.81%181.57
09/225,4675,4675,3515,360-2.28%1,164,2002兆7175億+1.3%17.691.55
09/215,4635,5245,4215,485-1.12%1,472,9002兆7809億+3.84%18.111.58
09/175,5325,5555,4755,547+0.63%1,725,2002兆8123億+5.36%18.311.6
09/165,5105,5835,4985,512+1.23%1,618,9002兆7946億+5.11%18.191.59
09/155,6135,6705,4435,445-4.12%2,277,7002兆7606億+4.27%17.971.57
09/145,5755,6845,5735,679+2.27%1,907,5002兆8792億+9.09%18.751.64
09/135,4575,5795,4575,553+2.02%1,715,3002兆8153億+7.24%18.331.6
09/105,4585,4995,3925,443+0.31%2,544,4002兆7596億+5.57%17.971.57
09/095,3235,4345,3145,426+2.2%1,993,6002兆7510億+5.61%17.911.56
09/085,4285,4295,2755,309-1.26%1,882,9002兆6916億+3.71%17.521.53
09/075,4305,4595,3715,377-0.11%1,400,7002兆7261億+5.39%17.751.55
09/065,3495,3925,3435,383+1.91%1,497,4002兆7291億+5.78%17.771.55
09/035,2905,3085,2175,282+0.4%1,802,9002兆6779億+4.16%17.441.52
09/025,2435,2745,1915,261-0.38%1,687,2002兆6673億+3.95%17.371.52
09/015,1505,2825,1455,281+3.27%1,466,5002兆6774億+4.53%17.431.52
08/315,0815,1275,0455,114+0.37%1,517,9002兆5928億+1.35%16.881.47
08/305,0605,1075,0505,095+0.89%1,271,7002兆5831億+1.03%16.821.47
08/275,1465,1635,0455,050-3.15%1,391,4002兆5603億+0.24%16.671.46
08/265,1805,2145,1505,214+0.77%1,327,8002兆6435億+3.6%17.211.5
08/255,1795,2045,1465,174-0.17%908,7002兆6232億+3.03%17.081.49
08/245,1005,2055,0905,183+2.37%1,289,7002兆6277億+3.33%17.111.49
08/235,0245,1154,9875,063+2.8%1,536,6002兆5669億+1.02%16.711.46
08/205,0015,0224,9184,925-1.68%1,516,4002兆4969億-1.83%16.261.42
08/195,0575,0724,9905,009-1.96%1,535,2002兆5395億-0.34%16.531.44
08/185,1505,1775,0955,109-0.35%1,078,5002兆5902億+1.57%16.861.47
08/175,0415,1425,0115,127+1.4%1,368,3002兆5994億+1.99%16.921.48
08/165,0315,0654,9985,056+0.48%1,284,9002兆5634億+0.56%16.691.46
08/135,0155,0684,9825,032+1.29%1,170,7002兆5512億0%16.611.45
08/125,0615,0824,9594,968-1.47%1,105,2002兆5187億-1.39%16.41.43
08/115,1335,2105,0205,042+1.18%2,321,7002兆5563億-0.06%16.641.45
08/105,0145,0334,9584,983-0.14%1,179,7002兆5263億-1.37%16.451.44
08/064,9805,0304,9654,990-0.26%981,4002兆5299億-1.34%16.471.44
08/054,8805,0094,8725,003+1.25%985,4002兆5365億-1.24%16.511.44
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