株価チャート

2021/02/16~2021/07/12

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
07/121,2001,2221,1951,211+3.5%4,434,6001兆6880億-1.46%10.381
07/091,1551,1761,1421,170-0.68%5,945,5001兆6309億-5.03%10.030.96
07/081,1981,2031,1771,178-2.16%4,455,1001兆6420億-4.69%10.10.97
07/071,2011,2101,1961,204-2.67%2,886,5001兆6782億-2.82%10.320.99
07/061,2431,2431,2281,2370%1,453,8001兆7242億-0.32%10.61.02
07/051,2451,2481,2361,237-0.88%1,562,5001兆7242億-0.32%10.61.02
07/021,2251,2501,2221,248+1.63%3,199,6001兆7396億+0.73%10.71.03
07/011,2301,2331,2181,228+0.57%2,152,2001兆7117億-0.89%10.521.01
06/301,2341,2431,2211,221+0.33%2,708,8001兆7019億-1.37%10.461
06/291,2131,2181,2031,217-0.98%2,456,2001兆6964億-1.78%10.431
06/281,2351,2401,2261,229-0.32%1,891,1001兆7131億-0.89%10.531.01
06/251,2341,2391,2241,233+0.98%1,906,3001兆7187億-0.64%10.571.01
06/241,2181,2231,2091,221+0.08%1,560,7001兆7019億-1.53%10.461
06/231,2261,2331,2161,220-1.13%2,104,2001兆7005億-1.69%10.461
06/221,2161,2361,2121,234+4.84%3,692,5001兆7201億-0.48%10.581.01
06/211,1951,1981,1701,177-3.6%3,749,0001兆6406億-5.08%10.090.97
06/181,2201,2291,2141,221-0.97%4,885,1001兆7019億-1.69%10.461
06/171,2441,2501,2241,233-1.75%2,997,9001兆7187億-0.72%10.571.01
06/161,2501,2691,2491,255+0.32%2,632,6001兆7493億+1.05%10.761.03
06/151,2511,2651,2461,251-0.32%2,032,1001兆7438億+1.05%10.721.03
06/141,2601,2661,2511,255+0.08%1,309,5001兆7493億+1.62%10.761.03
06/111,2691,2711,2461,254-0.95%3,054,2001兆7479億+1.7%10.751.03
06/101,2561,2691,2491,266+0.56%2,001,3001兆7647億+2.84%10.851.04
06/091,2731,2751,2561,259-1.25%2,437,2001兆7549億+2.52%10.791.04
06/081,2711,2881,2671,275+0.31%3,100,8001兆7772億+4.25%10.931.05
06/071,2901,2951,2651,271-0.16%2,911,0001兆7716億+4.27%10.891.04
06/041,2551,2731,2481,273+0.87%3,745,6001兆7744億+4.77%10.911.05
06/031,2611,2751,2551,262+0.32%4,014,9001兆7591億+4.13%10.821.04
06/021,2331,2621,2271,258+3.37%4,847,7001兆7535億+3.97%10.781.03
06/011,2151,2241,2041,217+1%2,355,9001兆6964億+0.66%10.431
05/311,2241,2291,2011,205-2.9%3,457,4001兆6796億-0.25%10.330.99
05/281,2251,2501,2241,241+3.24%5,554,1001兆7298億+2.73%10.641.02
05/271,2301,2391,2021,202-3.53%8,711,2001兆6755億-0.5%10.30.99
05/261,2311,2551,2291,246+0.08%4,035,7001兆7368億+2.98%10.681.02
05/251,2561,2561,2391,245-0.48%3,052,5001兆7354億+2.89%10.671.02
05/241,2291,2621,2281,251+2.54%3,568,8001兆7438億+3.47%10.721.03
05/211,2171,2301,2131,220-0.25%3,574,8001兆7005億+0.99%10.461
05/201,2011,2291,1991,223+0.66%3,710,9001兆7047億+1.24%10.481.01
05/191,2101,2401,2061,215-1.62%4,235,2001兆6936億+0.5%10.411
05/181,2271,2531,2261,235+0.73%6,330,3001兆7215億+2.07%10.581.02
05/171,2301,2411,2091,226+0.33%3,545,2001兆7089億+1.32%10.511.01
05/141,2251,2351,2141,222+0.66%5,487,0001兆7033億+0.99%10.471
05/131,1421,2391,1421,214+5.11%6,994,7001兆6922億+0.17%10.41
05/121,1791,1851,1441,155-2.45%3,765,0001兆6099億-4.78%9.90.95
05/111,2101,2211,1771,184-1.99%3,262,4001兆6504億-2.71%10.150.97
05/101,1981,2141,1911,208+0.83%2,556,0001兆6838億-1.06%10.350.99
05/071,1871,2021,1821,198+1.1%2,642,7001兆6699億-2.12%10.270.98
05/061,1781,1961,1711,185+2.86%4,577,6001兆6518億-3.58%10.160.97
04/301,1461,1651,1451,152-0.78%4,547,6001兆6058億-6.65%9.870.95
04/281,1721,1781,1501,161-1.11%4,041,9001兆6183億-6.37%9.950.95
04/271,1961,2031,1691,174-2.65%4,439,5001兆6364億-5.7%10.060.97
04/261,2191,2241,2001,206-0.66%2,498,8001兆6810億-3.67%10.340.99
04/231,1971,2191,1961,214-0.41%2,078,8001兆6922億-3.5%10.41
04/221,2091,2221,2071,219+2.52%2,340,6001兆6992億-3.56%10.451
04/211,1931,2001,1781,189-2.54%3,556,1001兆6573億-6.3%10.190.98
04/201,2281,2331,2111,220-2.01%3,968,8001兆7005億-4.16%10.461
04/191,2591,2631,2381,245-0.64%3,094,0001兆7354億-2.43%10.671.02
04/161,2301,2571,2281,253+1.79%3,749,6001兆7465億-1.88%10.741.03
04/151,2261,2481,2261,231+0.9%2,154,2001兆7159億-3.68%10.551.01
04/141,2221,2231,2051,220-1.21%3,175,9001兆7005億-4.61%10.461
04/131,2151,2491,2131,235+0.73%3,230,7001兆7215億-3.44%10.581.02
04/121,2381,2501,2241,226-0.57%3,004,6001兆7089億-4.07%10.511.01
04/091,2471,2611,2301,233-0.08%3,405,0001兆7187億-3.29%10.571.01
04/081,2361,2471,2231,234-1.2%3,190,4001兆7201億-2.99%10.581.01
04/071,2351,2501,2251,249+1.46%2,605,3001兆7410億-1.58%10.71.03
04/061,2611,2621,2221,231-1.83%3,143,8001兆7159億-2.84%10.551.01
04/051,2651,2701,2491,254-0.56%2,830,4001兆7479億-0.79%10.751.03
04/021,2471,2761,2461,261+1.2%2,990,5001兆7577億+0.08%10.811.04
04/011,2701,2811,2461,246-2.27%3,322,7001兆7368億-0.8%10.681.02
03/311,2831,2911,2701,275-1.85%3,215,3001兆7772億+1.84%22.171.21
03/301,3051,3141,2831,299-1.29%2,924,0001兆8107億+4.09%22.591.23
03/291,3301,3331,2991,316+0.23%5,048,9001兆8344億+5.96%22.891.24
03/261,3211,3231,3011,313+0.61%3,434,4001兆8302億+6.4%22.841.24
03/251,3001,3241,2981,305+1.4%4,205,1001兆8190億+6.27%22.71.23
03/241,3241,3251,2791,287-3.81%3,504,8001兆7939億+5.23%22.381.22
03/231,3601,3741,3371,338-0.59%3,290,4001兆8650億+9.76%23.271.26
03/221,3581,3601,3451,346-2.32%4,647,1001兆8762億+10.96%23.411.27
03/191,3251,3801,3221,378+3.53%10,416,2001兆9208億+14.26%23.971.3
03/181,3211,3361,3121,331+1.99%4,205,2001兆8553億+10.92%23.151.26
03/171,2701,3051,2651,305+1.24%3,243,7001兆8190億+9.11%22.71.23
03/161,2771,3041,2741,289+0.55%3,750,0001兆7967億+7.96%22.421.22
03/151,2731,3021,2721,282+1.34%3,583,1001兆7870億+7.64%22.31.21
03/121,2591,2671,2481,265+1.44%5,219,2001兆7633億+6.48%221.2
03/111,2401,2621,2371,247+1.55%4,256,3001兆7382億+5.14%21.691.18
03/101,2041,2351,1921,228+1.91%4,867,9001兆7117億+3.72%21.361.16
03/091,1851,2061,1691,205+3.7%5,174,7001兆6796億+1.95%20.961.14
03/081,1781,1801,1511,162+0.43%4,967,7001兆6197億-1.61%20.211.1
03/051,1511,1701,1351,157-0.69%4,916,5001兆6127億-2.12%20.121.09
03/041,1911,1941,1571,165-2.02%4,629,0001兆6239億-1.52%20.261.1
03/031,1811,1921,1711,189+2.77%5,234,2001兆6573億+0.42%20.681.12
03/021,1741,1761,1421,157-0.43%3,275,6001兆6127億-2.28%20.121.09
03/011,1581,1641,1471,162+1.4%3,889,4001兆6197億-1.86%20.211.1
02/261,1561,1701,1381,146-1.46%5,930,4001兆5974億-3.13%19.931.08
02/251,1701,1741,1591,163+0.52%3,864,1001兆6211億-1.69%20.231.1
02/241,1651,1801,1501,157+0.78%5,186,7001兆6127億-2.03%20.121.09
02/221,1481,1661,1401,148+1.32%3,680,7001兆6002億-2.63%19.971.09
02/191,1431,1511,1311,133-2.66%4,234,9001兆5793億-3.82%19.71.07
02/181,1811,1891,1521,164-1.52%3,057,6001兆6225億-1.27%20.241.1
02/171,1751,1841,1671,182+0.51%2,539,3001兆6476億+0.34%20.561.12
02/161,1761,1801,1581,176-0.68%3,013,0001兆6392億0%20.451.11