株価チャート

2021/02/26~2021/07/21

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
07/212,0692,0952,0612,066-0.19%3,025,9001兆8883億-4.31%28.81.93
07/202,0432,0772,0372,070+0.83%3,128,6001兆8919億-4.56%28.861.93
07/192,0712,0792,0472,053-1.72%2,802,6001兆8764億-5.74%28.621.91
07/162,0862,1012,0702,089-1.46%3,305,4001兆9093億-4.48%29.121.95
07/152,1462,1622,1152,120-0.84%2,510,2001兆9376億-3.42%29.561.98
07/142,1182,1472,1182,138-0.65%2,978,9001兆9541億-2.91%29.811.99
07/132,1302,1542,1302,152+1.89%2,133,9001兆9669億-2.58%302.01
07/122,0922,1142,0892,112+1.34%2,515,5001兆9303億-4.61%29.451.97
07/092,0522,0872,0332,084-0.33%5,031,5001兆9047億-6.08%29.051.94
07/082,1422,1492,0912,091-2.29%5,210,3001兆9111億-6.06%29.151.95
07/072,1372,1592,1212,140-0.88%1,956,1001兆9559億-4.12%29.841.99
07/062,1972,1972,1512,159-1.05%1,742,8001兆9733億-3.31%30.12.01
07/052,1632,1872,1612,182+0.41%1,378,1001兆9943億-2.28%30.422.03
07/022,1672,1782,1642,173+0.23%1,460,2001兆9861億-2.73%30.32.03
07/012,1782,1822,1512,168+0.09%1,582,4001兆9815億-3.04%30.232.02
06/302,1722,1972,1662,166-0.28%2,604,3001兆9797億-3.22%30.22.02
06/292,1882,1932,1662,172-2.43%3,331,8001兆9852億-3.04%30.282.02
06/282,2302,2382,2202,226+0.13%2,157,0002兆345億-0.67%31.032.08
06/252,2172,2282,2042,223+1.23%2,417,6002兆318億-0.76%30.992.07
06/242,2032,2072,1782,196-0.68%1,885,8002兆71億-1.88%30.622.05
06/232,2152,2402,2112,211-0.9%1,852,8002兆208億-1.16%30.832.06
06/222,2202,2362,2072,231+1.59%3,108,2002兆391億-0.18%31.12.08
06/212,2342,2432,1852,196-3.64%3,805,5002兆71億-1.66%30.622.05
06/182,2902,3072,2732,279-0.48%3,094,8002兆830億+2.15%31.772.12
06/172,2972,3132,2872,290-0.65%2,342,2002兆930億+2.92%31.932.13
06/162,2912,3352,2912,305-0.04%2,345,1002兆1067億+3.92%32.142.15
06/152,2702,3112,2682,306+1.63%2,083,8002兆1076億+4.44%32.152.15
06/142,2982,3092,2682,269-0.7%1,806,8002兆738億+3.18%31.632.12
06/112,3012,3032,2722,285-0.65%2,545,9002兆884億+4.29%31.862.13
06/102,3202,3222,2972,300-0.35%2,625,6002兆1022億+5.31%32.072.14
06/092,2842,3172,2802,308+1.05%3,917,3002兆1095億+6.16%32.182.15
06/082,2492,2992,2472,284+1.92%3,698,1002兆875億+5.59%31.842.13
06/072,2582,2632,2342,241-0.13%1,710,9002兆482億+3.99%31.242.09
06/042,2422,2532,2222,244-0.22%2,738,4002兆510億+4.52%31.292.09
06/032,1802,2492,1702,249+4.22%5,164,0002兆555億+5.09%31.362.1
06/022,1652,1702,1232,158+0.14%2,834,4001兆9724億+1.17%30.092.01
06/012,2102,2122,1472,155-2.58%2,417,1001兆9696億+1.22%30.042.01
05/312,2152,2302,2022,212-0.27%2,705,8002兆217億+4.19%30.842.06
05/282,2522,2672,2122,218-0.89%4,218,3002兆272億+4.77%30.922.07
05/272,2002,2402,1992,238+1.36%10,312,7002兆455億+5.97%31.22.09
05/262,1922,2152,1882,208+0.36%3,318,1002兆181億+4.89%30.782.06
05/252,2112,2132,1942,2000%2,892,1002兆108億+4.81%30.672.05
05/242,1742,2052,1722,200+1.15%3,089,5002兆108億+5.16%30.672.05
05/212,1752,1902,1652,175+0.74%2,155,8001兆9879億+4.32%30.322.03
05/202,1552,1702,1442,159+0.19%1,784,7001兆9733億+3.8%30.12.01
05/192,1632,1682,1382,155-1.37%2,881,1001兆9696億+3.81%30.042.01
05/182,1652,2022,1642,185+1.96%5,207,6001兆9970億+5.45%30.462.04
05/172,1462,1622,1252,143-0.19%2,520,4001兆9587億+3.63%29.882
05/142,1262,1502,1072,147+1.95%2,844,8001兆9623億+3.92%29.932
05/132,1002,1492,0882,106+2.28%5,426,5001兆9248億+2.03%29.361.96
05/122,0872,1132,0462,059-0.82%3,590,7001兆8819億-0.24%28.711.92
05/112,0772,0922,0682,076-0.29%2,176,5001兆8974億+0.48%28.941.94
05/102,0772,0932,0702,082-0.24%2,059,4001兆9029億+0.68%29.031.94
05/072,0602,0922,0552,087+1.71%2,138,0001兆9075億+0.72%29.11.95
05/062,0882,0962,0522,052+0.05%3,636,3001兆8755億-1.16%28.611.91
04/302,0692,0752,0512,051-0.68%2,727,1001兆8746億-1.44%28.591.91
04/282,0622,0782,0542,065+0.34%2,169,9001兆8874億-0.96%28.791.93
04/272,0782,0902,0532,058-0.72%1,871,2001兆8810億-1.48%28.691.92
04/262,0672,0802,0572,073+0.24%1,870,2001兆8947億-1%28.91.93
04/232,0522,0682,0452,068+0.93%2,068,9001兆8901億-1.43%28.831.93
04/222,0302,0612,0172,049+1.69%2,862,8001兆8727億-2.57%28.571.91
04/212,0252,0252,0072,015-1.9%3,203,0001兆8417億-4.41%28.091.88
04/202,0822,0822,0472,054-1.39%2,728,8001兆8773億-2.84%28.641.91
04/192,1052,1122,0772,083+0.14%2,348,4001兆9038億-1.65%29.041.94
04/162,0752,0912,0612,080+1.32%2,521,2001兆9011億-1.89%291.94
04/152,0352,0652,0342,053+1.08%1,507,4001兆8764億-3.25%28.621.91
04/142,0192,0462,0162,031+0.05%2,288,8001兆8563億-4.38%28.321.89
04/132,0552,0562,0302,030-0.68%3,645,3001兆8554億-4.65%28.31.89
04/122,0502,0562,0382,044-0.29%2,718,6001兆8682億-4.22%28.51.91
04/092,0372,0662,0272,050+0.15%4,840,6001兆8737億-4.07%28.581.91
04/082,1002,1032,0462,047-2.06%3,993,5001兆8709億-4.3%28.541.91
04/072,1002,1152,0882,090-0.1%2,833,5001兆9102億-2.38%29.141.95
04/062,1292,1302,0812,092-0.81%3,261,9001兆9120億-2.33%29.171.95
04/052,1202,1272,1072,109-0.05%2,272,4001兆9276億-1.54%29.41.97
04/022,1142,1232,1042,110+0.52%2,068,0001兆9285億-1.45%29.421.97
04/012,1382,1492,0972,099-1.04%3,007,5001兆9184億-1.92%29.261.96
03/312,1532,1732,1102,121-3.02%3,845,5001兆9385億-0.93%29.571.98
03/302,1972,1982,1732,187+0.05%2,436,0001兆9989億+2.15%30.492.04
03/292,1852,1912,1612,186+0.05%3,487,2001兆9980億+2.25%30.482.04
03/262,1752,1962,1672,185+1.44%3,823,0001兆9970億+2.34%30.462.04
03/252,1542,1762,1462,154+0.37%3,329,2001兆9687億+1.03%30.032.01
03/242,2032,2092,1372,146-1.96%2,808,0001兆9614億+0.66%29.922
03/232,2002,2072,1852,189+0.41%3,502,3002兆7億+2.58%30.522.04
03/222,1822,2032,1732,180-0.5%3,443,2001兆9925億+2.11%30.392.03
03/192,1822,2022,1752,191+0.5%4,858,8002兆25億+2.53%30.552.04
03/182,1652,2052,1632,180+0.88%3,464,8001兆9925億+1.96%30.392.03
03/172,1522,1752,1322,161+0.19%3,182,6001兆9751億+0.98%30.132.01
03/162,1442,1662,1282,157+1.22%3,009,1001兆9714億+0.61%30.072.01
03/152,1212,1412,1132,131+0.66%2,449,1001兆9477億-0.65%29.711.99
03/122,1022,1272,0752,117-0.09%5,655,2001兆9349億-1.44%29.511.97
03/112,1612,1642,1162,119-1.62%2,864,2001兆9367億-1.53%29.541.98
03/102,1322,1802,1312,154+0.42%3,500,3001兆9687億-0.09%30.032.01
03/092,1282,1482,1132,145+1.51%2,729,2001兆9605億-0.69%29.912
03/082,1182,1332,1032,113+0.09%2,829,4001兆9312億-2.36%29.461.97
03/052,1102,1222,0802,111+0.14%3,595,3001兆9294億-2.76%29.431.97
03/042,1102,1422,0932,108+0.05%3,120,1001兆9267億-3.26%29.391.97
03/032,0852,1142,0742,107+1.2%2,623,7001兆9257億-3.61%29.381.96
03/022,0992,1092,0722,082-0.24%2,906,8001兆9029億-5.1%29.031.94
03/012,1012,1152,0782,087-0.1%2,804,2001兆9075億-5.27%29.11.95
02/262,1252,1252,0752,089-2.15%3,909,1001兆9093億-5.52%29.121.95