株価チャート

2021/05/14～2021/10/07

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
10/072,1912,1922,1802,181-0.55%2,994,3004兆3620億+0.05%11.441.38
10/062,1772,1992,1692,193+1.29%5,366,2004兆3860億+0.69%11.51.39
10/052,1562,1742,1542,165+0.23%3,440,0004兆3300億-0.51%11.351.37
10/042,1812,1882,1542,160-0.6%4,433,8004兆3200億-0.6%11.331.37
10/012,1742,1852,1682,173-0.78%4,596,7004兆3460億+0.05%11.41.37
09/302,1852,2032,1802,190+0.6%5,925,0004兆3800億+0.92%11.491.38
09/292,1862,1862,1672,177-0.82%5,435,5004兆3540億+0.42%11.421.38
09/282,1802,1952,1722,195+0.55%4,506,8004兆3900億+1.29%11.511.39
09/272,1872,1972,1822,183+0.14%3,484,5004兆3660億+0.92%11.451.38
09/242,1782,1882,1642,180+1.16%4,378,3004兆3600億+0.88%11.431.38
09/222,1652,1732,1532,155-0.42%3,304,1004兆3100億-0.23%11.31.36
09/212,1692,1702,1562,164-0.96%4,401,0004兆3280億+0.19%11.351.37
09/172,1942,1942,1822,185-0.41%5,167,1004兆3700億+1.2%11.461.38
09/162,1852,1942,1732,194+0.73%3,741,4004兆3880億+1.67%11.511.39
09/152,1882,1902,1682,178-0.73%3,599,1004兆3560億+1.02%11.421.38
09/142,1952,1982,1892,194-0.05%3,535,0004兆3880億+1.81%11.511.39
09/132,1932,1972,1832,195+0.09%3,238,2004兆3900億+1.95%11.511.39
09/102,1932,1942,1852,193+0.23%4,383,9004兆3860億+2%11.51.39
09/092,1782,1902,1772,188+0.05%3,111,5004兆3760億+1.86%11.481.38
09/082,1812,1942,1802,187-0.23%3,461,6004兆3740億+1.86%11.471.38
09/072,1832,1992,1812,192+0.55%3,884,9004兆3840億+2.1%11.51.39
09/062,1822,1922,1772,1800%3,355,8004兆3600億+1.49%11.431.38
09/032,1632,1882,1632,180+1.02%4,271,2004兆3600億+1.58%11.431.38
09/022,1572,1642,1482,158+0.14%2,957,6004兆3160億+0.61%11.321.36
09/012,1392,1552,1352,155+1.03%3,417,1004兆3100億+0.37%11.31.36
08/312,1302,1422,1192,133-0.14%3,156,5004兆2660億-0.7%11.191.35
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