株価チャート

2021/04/02～2021/08/30

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
2021
08/302,1152,1362,1142,136+1.18%3,099,5004兆2720億-0.65%11.21.35
08/272,1202,1212,1102,111-0.52%2,751,8004兆2220億-1.81%11.071.33
08/262,1202,1222,1102,122+0.14%2,557,7004兆2440億-1.39%11.131.34
08/252,1362,1392,1182,119-0.8%2,955,5004兆2380億-1.58%11.111.34
08/242,1502,1502,1312,136-0.65%2,983,3004兆2720億-0.88%11.21.35
08/232,1352,1502,1322,150+1.46%3,086,8004兆3000億-0.28%11.281.36
08/202,1402,1402,1152,119-0.66%3,835,3004兆2380億-1.72%11.111.34
08/192,1372,1472,1332,133-0.79%2,925,2004兆2660億-1.11%11.191.35
08/182,1512,1622,1402,150+0.66%3,251,4004兆3000億-0.32%11.281.36
08/172,1332,1482,1332,136-0.6%2,764,4004兆2720億-0.88%11.21.35
08/162,1582,1662,1452,149-0.56%2,285,7004兆2980億-0.14%11.271.36
08/132,1572,1662,1542,161+0.32%2,072,0004兆3220億+0.51%11.331.37
08/122,1722,1792,1522,154+0.14%3,025,2004兆3080億+0.28%11.31.36
08/112,1452,1642,1432,151+1.18%3,484,0004兆3020億+0.23%11.281.36
08/102,1402,1502,1252,126-0.51%3,230,2004兆2520億-0.89%11.151.34
08/062,1322,1462,1252,1370%2,865,4004兆2740億-0.37%11.211.35
08/052,1352,1482,1322,137-0.88%3,539,1004兆2740億-0.28%11.211.35
08/042,2002,2002,1532,156-2.13%4,751,4004兆3120億+0.65%11.311.36
08/032,1942,2072,1922,203-0.05%4,140,3004兆4060億+2.75%11.551.39
08/022,1722,2142,1642,204+2.99%8,470,3004兆4080億+2.8%11.561.39
07/302,1532,1552,1402,140-0.88%4,650,5004兆2800億-0.14%11.221.35
07/292,1932,2002,1542,159-1.73%4,486,5004兆3180億+0.61%11.321.36
07/282,1762,1992,1752,197+0.78%4,923,4004兆3940億+2.33%11.521.39
07/272,1792,1892,1722,180+0.37%4,011,1004兆3600億+1.54%11.431.38
07/262,1752,1782,1652,172+0.65%3,206,5004兆3440億+1.12%11.391.37
07/212,1672,1812,1542,158-0.05%3,607,5004兆3160億+0.42%11.321.36
07/202,1312,1622,1242,159+0.56%4,105,8004兆3180億+0.37%11.321.36
07/192,1582,1582,1372,147-0.69%2,703,8004兆2940億-0.28%11.261.36
07/162,1502,1712,1432,162+0.28%3,248,6004兆3240億+0.32%11.341.37
07/152,1662,1842,1512,156+0.14%4,631,9004兆3120億0%11.311.36
07/142,1432,1602,1412,153-0.14%3,065,7004兆3060億-0.19%11.291.36
07/132,1382,1562,1352,156+1.7%4,111,1004兆3120億-0.14%11.311.36
07/122,1152,1202,1032,120+1.39%3,828,2004兆2400億-1.9%11.121.34
07/092,0652,0942,0592,091+0.48%6,178,1004兆1820億-3.37%10.971.32
07/082,0892,0972,0772,081-0.38%4,775,1004兆1620億-4.06%10.911.32
07/072,1002,1012,0852,089-1.04%4,667,3004兆1780億-3.87%10.961.32
07/062,1082,1162,1042,111+0.33%2,320,2004兆2220億-2.99%11.071.33
07/052,1152,1192,1042,104-1.03%4,026,0004兆2080億-3.4%11.041.33
07/022,1122,1332,1122,126+0.52%3,510,2004兆2520億-2.52%11.151.34
07/012,1042,1192,0982,115+0.76%3,864,1004兆2300億-3.11%11.091.34
06/302,1272,1322,0992,099-0.76%5,258,3004兆1980億-3.98%11.011.33
06/292,1202,1362,1122,115-3.78%8,931,6004兆2300億-3.42%11.091.34
06/282,1992,2052,1932,198-0.05%8,942,5004兆3960億+0.23%11.531.39
06/252,1992,2052,1912,199+0.14%5,373,0004兆3980億+0.32%11.531.39
06/242,2002,2012,1902,196-0.18%4,050,8004兆3920億+0.23%11.521.39
06/232,2002,2072,1922,200-0.14%4,164,3004兆4000億+0.41%11.541.39
06/222,1952,2052,1892,203+1.19%4,706,2004兆4060億+0.59%11.551.39
06/212,1992,1992,1752,177-1.27%6,225,6004兆3540億-0.55%11.421.38
06/182,2102,2142,2012,205-0.09%4,965,1004兆4100億+0.73%11.561.39
06/172,2182,2272,2062,207-0.41%4,595,9004兆4140億+0.87%11.581.39
06/162,2072,2202,2052,216+0.64%4,996,8004兆4320億+1.37%11.621.4
06/152,1962,2032,1952,202+0.41%3,508,9004兆4040億+0.87%11.551.39
06/142,2002,2042,1862,193+0.14%2,310,9004兆3860億+0.55%11.51.39
06/112,1852,1912,1742,190+0.09%5,126,5004兆3800億+0.5%11.491.38
06/102,2062,2072,1862,188-0.68%3,961,5004兆3760億+0.51%11.481.38
06/092,1932,2092,1922,203+0.5%3,999,9004兆4060億+1.38%11.551.39
06/082,1912,1992,1822,192-0.36%4,393,8004兆3840億+1.15%11.51.39
06/072,2062,2122,1962,200-0.23%3,804,1004兆4000億+1.76%11.541.39
06/042,2012,2282,1992,205+0.59%5,466,1004兆4100億+2.27%11.561.39
06/032,1672,1962,1642,192+1.25%3,470,4004兆3840億+1.95%11.51.39
06/022,1642,1662,1532,165-0.09%4,504,9004兆3300億+0.89%11.351.37
06/012,1752,1782,1592,167+0.18%2,720,5004兆3340億+1.12%11.371.37
05/312,1882,1902,1632,163-1.14%5,030,6004兆3260億+1.12%11.341.37
05/282,2002,2102,1842,188-0.09%5,880,0004兆3760億+2.48%11.481.38
05/272,1822,1932,1792,190+0.14%4,601,0004兆3800億+2.72%11.491.38
05/262,1922,1962,1772,187-0.36%3,600,3004兆3740億+2.77%11.471.38
05/252,1942,1992,1902,195+0.27%3,252,1004兆3900億+3.34%11.511.39
05/242,1752,1952,1662,189+0.74%4,162,1004兆3780億+3.3%11.481.38
05/212,1832,1872,1692,173-0.37%3,714,8004兆3460億+2.74%11.41.37
05/202,1722,1902,1672,181-0.18%3,850,7004兆3620億+3.27%11.441.38
05/192,1782,1852,1702,185+0.23%3,215,7004兆3700億+3.65%11.461.38
05/182,1702,1842,1662,180+0.37%4,107,2004兆3600億+3.71%11.431.38
05/172,1802,1872,1612,172-0.28%3,699,1004兆3440億+3.48%11.391.37
05/142,1542,1782,1482,178+1.3%5,035,2004兆3560億+3.96%11.421.38
05/132,1462,1602,1402,150+0.09%4,683,1004兆3000億+2.82%11.281.36
05/122,1392,1642,1352,148-0.09%6,555,4004兆2960億+2.87%11.271.36
05/112,1452,1532,1372,150+0.09%4,238,5004兆3000億+3.07%11.281.36
05/102,1352,1492,1272,148+0.37%3,797,7004兆2960億+3.02%11.271.36
05/072,1202,1542,1172,140+2.49%8,413,3004兆2800億+2.59%11.221.35
05/062,1062,1472,0802,088+2.15%11,326,0004兆1760億+0.05%10.951.32
04/302,0572,0632,0442,044-0.82%6,444,6004兆880億-2.11%10.721.29
04/282,0572,0662,0512,061+0.39%3,228,7004兆1220億-1.43%10.811.3
04/272,0702,0712,0532,053-1.01%4,629,3004兆1060億-1.86%10.771.3
04/262,0802,0822,0652,074-0.19%2,626,2004兆1480億-0.96%10.881.31
04/232,0752,0852,0642,078-0.29%4,004,1004兆1560億-0.86%10.91.31
04/222,0722,0852,0622,084+0.92%3,768,2004兆1680億-0.67%10.931.32
04/212,0602,0682,0472,065-0.58%5,816,0004兆1300億-1.57%10.831.3
04/202,0892,0892,0652,077-1.8%5,904,1004兆1540億-1%10.891.31
04/192,0932,1152,0892,115+1.24%3,687,7004兆2300億+0.86%11.091.34
04/162,0852,0932,0722,089+0.19%3,235,5004兆1780億-0.24%10.961.32
04/152,0902,0922,0802,085+0.24%2,425,6004兆1700億-0.29%10.941.32
04/142,0702,0852,0612,080-0.05%2,810,7004兆1600億-0.38%10.911.31
04/132,0992,1052,0812,081-0.43%2,840,2004兆1620億-0.24%10.911.32
04/122,0872,0962,0812,090+0.67%3,166,9004兆1800億+0.34%10.961.32
04/092,0652,0862,0562,076+1.32%4,628,1004兆1520億-0.14%10.891.31
04/082,0862,0892,0462,049-1.91%5,175,8004兆980億-1.16%10.751.29
04/072,0842,0982,0832,089+0.82%3,237,0004兆1780億+1.06%10.961.32
04/062,1002,1012,0712,072-0.91%4,187,3004兆1440億+0.58%10.871.31
04/052,0852,1042,0752,091+0.72%3,495,6004兆1820億+1.85%10.971.32
04/022,1032,1132,0722,076-1.05%4,316,9004兆1520億+1.42%10.891.31