株価チャート

2021/03/25~2021/08/20

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
08/204,3304,3434,2724,284-0.4%4,065,1007兆1930億+4.36%23.255.93
08/194,1224,3274,1204,301+4.52%6,679,9007兆2216億+4.8%23.345.95
08/184,1104,1794,0924,115+1.13%3,180,0006兆9093億+0.32%22.335.7
08/174,0464,0974,0394,069+1.32%2,201,3006兆8320億-0.8%22.085.63
08/164,0924,1004,0034,016-2.24%2,178,8006兆7430億-2.24%21.795.56
08/134,1084,1244,0874,108+0.34%2,667,5006兆8975億-0.19%22.295.69
08/124,1204,1264,0764,094+0.12%1,324,5006兆8740億-0.7%22.225.67
08/114,0984,1194,0664,089+0.32%1,632,8006兆8656億-1.06%22.195.66
08/104,0274,0884,0254,076+1.87%2,183,0006兆8438億-1.66%22.125.64
08/063,9854,0183,9674,001-0.2%1,549,6006兆7179億-3.75%21.715.54
08/053,9564,0213,9544,009+0.6%1,106,1006兆7313億-3.93%21.765.55
08/044,0154,0223,9683,985-0.47%1,679,4006兆6910億-4.78%21.635.52
08/034,0224,0583,9904,004-2.05%2,048,9006兆7229億-4.71%21.735.54
08/024,0764,1054,0444,088+1.69%1,741,7006兆8639億-3.11%22.195.66
07/304,0694,1064,0084,020-1.98%2,058,9006兆7498億-4.96%21.825.56
07/294,1334,1444,0944,101+0.02%1,594,9006兆8858億-3.35%22.265.68
07/284,1144,1394,0904,100-1.44%2,740,6006兆8841億-3.62%22.255.67
07/274,1754,2104,1324,160-0.38%2,673,7006兆9848億-2.21%22.585.76
07/264,1854,1934,1634,176+1.19%2,042,2007兆117億-1.93%22.665.78
07/214,1644,1774,1104,127-0.75%2,299,0006兆9294億-3.24%22.45.71
07/204,2194,2334,1264,158+0.22%5,476,7006兆9815億-2.85%22.565.76
07/194,1104,1714,0894,149+2.02%2,915,6006兆9664億-3.42%22.525.74
07/164,0764,0944,0404,067-1.29%2,871,0006兆8287億-5.59%22.075.63
07/154,1944,2034,1144,120-2.37%1,996,1006兆9177億-4.63%22.365.7
07/144,2444,2454,1964,220-0.85%2,335,7007兆856億-2.45%22.95.84
07/134,2994,3374,2544,256+0.42%3,450,6007兆1460億-1.62%23.15.89
07/124,1944,2384,1854,238+2.76%2,119,0007兆1158億-2.01%235.87
07/094,1674,1874,0894,124-2.16%3,823,8006兆9244億-4.63%22.385.71
07/084,2104,2384,1964,215-0.24%2,239,0007兆772億-2.59%22.875.83
07/074,2374,2434,2004,225-1.24%2,119,1007兆940億-2.31%22.935.85
07/064,3424,3514,2784,278-1.22%1,558,2007兆1830億-0.97%23.225.92
07/054,3854,3924,3224,331-1.57%1,455,4007兆2719億+0.39%23.55.99
07/024,3944,4124,3874,400+0.39%2,118,4007兆3878億+2.14%23.886.09
07/014,4724,4784,3754,383-0.43%3,938,8007兆3593億+1.93%23.796.07
06/304,6394,6404,3754,402+2.37%8,734,8007兆3912億+2.59%23.896.09
06/294,3404,3504,2724,300-2.21%2,345,5007兆2199億+0.44%23.345.95
06/284,6004,6004,3814,397-1.01%3,773,9007兆3828億+2.88%23.866.09
06/254,3944,4554,3774,442+2.09%1,835,7007兆4583億+4.17%24.116.15
06/244,3024,3554,2854,351+0.05%1,145,7007兆3055億+2.28%23.616.02
06/234,3984,4214,3394,349-0.48%1,626,9007兆3022億+2.45%23.66.02
06/224,2304,3714,2234,370+6.04%3,065,3007兆3374億+3.11%23.726.05
06/214,2014,2104,0824,121-3.04%2,653,1006兆9193億-2.53%22.365.7
06/184,3864,3954,2504,250-2.21%3,581,4007兆1359億+0.57%23.065.88
06/174,4854,4964,3384,346-3.74%2,280,2007兆2971億+2.96%23.596.02
06/164,5304,5434,4704,515-0.88%1,765,7007兆5809億+7.42%24.56.25
06/154,4444,5694,4444,555+2.71%2,076,8007兆6481億+8.92%24.726.3
06/144,4094,4364,3814,435+1.3%1,154,6007兆4466億+6.53%24.076.14
06/114,3034,3854,2874,378+2.6%2,592,5007兆3509億+5.42%23.766.06
06/104,2364,3354,2254,267+1.04%2,587,8007兆1645億+3.02%23.165.91
06/094,2354,2644,2004,223-0.05%1,903,4007兆906億+2.03%22.925.84
06/084,2384,2454,2104,225-0.07%1,443,3007兆940億+2.2%22.935.85
06/074,2354,2394,2004,228+1.17%1,446,4007兆990億+2.35%22.945.85
06/044,1804,1994,1624,179+0.07%1,149,5007兆167億+1.19%22.685.78
06/034,1174,1854,0914,176+1.78%1,212,1007兆117億+1.06%22.665.78
06/024,1074,1294,0454,103-0.32%1,994,1006兆8891億-0.87%22.275.68
06/014,2044,2154,0874,116-1.95%1,393,4006兆9110億-0.82%22.345.7
05/314,1684,2884,1664,198+0.45%1,561,3007兆486億+1.03%22.785.81
05/284,1804,2214,1534,179+0.05%2,548,0007兆167億+0.53%22.685.78
05/274,1164,1774,0874,177+1.02%6,148,9007兆134億+0.38%22.675.78
05/264,1134,1684,1134,135+0.17%1,845,7006兆9429億-0.77%22.445.72
05/254,1534,1694,1124,128-0.55%1,058,6006兆9311億-1.08%22.45.71
05/244,1464,2054,1084,151-0.84%1,103,3006兆9697億-0.67%22.535.75
05/214,1904,2064,1494,186+1.36%1,325,4007兆285億0%22.725.79
05/204,1364,1594,0954,130-1.17%1,213,3006兆9345億-1.48%22.415.72
05/194,0414,1843,9804,179+1.65%2,516,1007兆167億-0.52%22.685.78
05/184,0504,1404,0404,111+0.81%1,752,7006兆9026億-2.31%22.315.69
05/174,1104,1454,0524,078-1.02%1,346,7006兆8471億-3.34%22.135.64
05/143,9614,1373,9494,120+5.42%2,723,5006兆9177億-2.72%22.365.7
05/133,9714,0133,8983,908-1.98%2,176,7006兆5617億-8.11%21.215.41
05/124,0864,1303,9763,987-2.38%2,381,0006兆6944億-6.85%21.645.52
05/114,2114,2224,0714,084-2.09%2,024,9006兆8572億-5.05%22.165.65
05/104,0604,1774,0254,171+1.48%1,842,1007兆33億-3.38%22.645.77
05/074,1714,1794,1104,110-1.89%1,713,7006兆9009億-5.08%22.35.69
05/064,2224,2694,1814,189+2.15%2,553,6007兆335億-3.63%22.735.8
04/304,1134,1484,0914,101-1.01%1,595,3006兆8858億-5.9%22.265.68
04/284,1814,1894,1414,143-1.45%1,650,2006兆9563億-5.17%22.485.73
04/274,2504,2754,1954,204-0.9%2,042,8007兆587億-3.93%22.815.82
04/264,3024,3104,1904,242-2.19%2,262,5007兆1225億-3.24%23.025.87
04/234,3634,3964,3004,337-1.16%1,979,2007兆2820億-1.27%23.546
04/224,3004,3994,2704,388+3.74%1,842,3007兆3677億-0.32%23.816.07
04/214,2174,2744,2034,230-0.59%2,018,3007兆1024億-4.06%22.965.85
04/204,2514,2874,2274,255-0.77%1,746,3007兆1443億-3.8%23.095.89
04/194,3144,3294,2434,288-0.74%1,808,4007兆1997億-3.29%23.275.93
04/164,3034,3354,2794,320+1.01%1,720,6007兆2535億-2.81%23.445.98
04/154,3054,3204,2714,277-0.26%1,270,1007兆1813億-3.95%23.215.92
04/144,3024,3444,2744,288-1.04%1,702,7007兆1997億-3.9%23.275.93
04/134,3874,4314,3334,333+0.21%2,054,5007兆2753億-3.09%23.516
04/124,3724,3824,3244,324-0.78%1,439,8007兆2602億-3.35%23.475.98
04/094,3634,4324,3224,358-0.09%2,512,2007兆3173億-2.72%23.656.03
04/084,3954,4004,3184,362-0.59%1,796,2007兆3240億-2.76%23.676.04
04/074,4594,4744,3814,388-1.7%2,251,3007兆3677億-2.25%23.816.07
04/064,5814,5834,4644,464-2.62%1,961,7007兆4953億-0.76%24.236.18
04/054,6204,6594,5744,584+0.11%1,617,7007兆6968億+1.73%24.886.34
04/024,5404,6044,5274,579+1.53%1,674,8007兆6884億+1.46%24.856.34
04/014,5884,5974,4994,510+0.47%1,920,1007兆5725億-0.24%24.486.24
03/314,4404,5174,4114,489-0.13%2,236,0007兆5372億-1.12%24.366.21
03/304,5704,5734,4734,495-0.79%1,709,1007兆5473億-1.49%24.396.22
03/294,4784,5614,4774,531+1.57%2,359,1007兆6078億-1.35%24.596.27
03/264,4034,5224,3554,461+2.15%2,512,6007兆4902億-3.46%24.216.17
03/254,3684,3814,2984,367+1.13%1,848,0007兆3324億-6.23%23.76.04