株価チャート

2021/05/21~2021/10/14

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
10/143,9293,9703,8953,960+1.36%1,845,2006兆6490億-3.44%21.495.48
10/133,8823,9303,8663,907-0.23%1,346,4006兆5600億-5.15%21.25.41
10/123,9683,9693,8963,916-0.2%2,076,4006兆5751億-5.41%21.255.42
10/113,8873,9413,8543,924+0.93%3,037,6006兆5886億-5.67%21.35.43
10/083,9343,9693,8823,888+0.26%3,258,0006兆5281億-6.9%21.15.38
10/073,9093,9253,8683,878-0.44%2,827,1006兆5113億-7.56%21.055.37
10/064,0134,0183,8753,895-3.23%4,262,0006兆5399億-7.53%21.145.39
10/054,0724,1054,0104,025-2.82%2,532,1006兆7582億-4.76%21.845.57
10/044,1764,2064,1314,142+0.88%2,594,9006兆9546億-2.24%22.485.73
10/014,1144,1484,0884,106+0.07%2,847,2006兆8942億-3.21%22.285.68
09/304,1234,1494,0834,103-0.1%3,730,1006兆8891億-3.46%22.275.68
09/294,1304,1574,0814,107-2.05%3,323,3006兆8958億-3.5%22.295.68
09/284,2034,2104,1334,193-0.83%2,955,6007兆402億-1.67%22.755.8
09/274,3004,3094,2074,228-1.77%2,376,5007兆990億-0.94%22.945.85
09/244,2204,3074,1834,304+4.09%4,162,9007兆2266億+0.77%23.365.96
09/224,1424,1674,0964,135+0.15%1,904,1006兆9429億-3%22.445.72
09/214,1864,1944,1184,129-1.62%2,091,7006兆9328億-3.08%22.415.71
09/174,1494,1994,1354,197+1.7%3,097,3007兆470億-1.39%22.785.81
09/164,1684,1934,0904,127-0.98%2,580,0006兆9294億-2.94%22.45.71
09/154,1804,2224,1634,168-0.71%1,689,9006兆9983億-1.95%22.625.77
09/144,2564,2724,1864,198-1.18%2,904,5007兆486億-1.18%22.785.81
09/134,1654,2514,1574,248+1.75%2,167,8007兆1326億+0.12%23.055.88
09/104,1794,1914,1564,175-1.44%4,836,3007兆100億-1.37%22.665.78
09/094,2954,2974,2314,236-2.1%3,028,0007兆1124億+0.24%22.995.86
09/084,3604,3804,3274,327-1.86%3,462,7007兆2652億+2.63%23.485.99
09/074,4714,4804,4034,409-0.85%2,410,5007兆4029億+4.9%23.936.1
09/064,4644,4904,4314,447+0.79%2,804,6007兆4667億+6.11%24.136.16
09/034,3404,4174,3224,412+2.13%3,415,3007兆4080億+5.7%23.946.11
09/024,3724,3794,3024,320-1.19%2,663,5007兆2535億+3.82%23.445.98
09/014,3304,3884,3024,372+1.49%3,378,2007兆3408億+5.3%23.736.05
08/314,2544,3184,2454,308+1.56%3,152,5007兆2333億+3.96%23.385.96
08/304,2874,2924,2044,242-0.98%1,997,9007兆1225億+2.49%23.025.87
08/274,2844,3004,2524,284-0.02%1,938,3007兆1930億+3.63%23.255.93
08/264,3004,3114,2764,285-0.21%2,577,1007兆1947億+3.78%23.255.93
08/254,2824,3124,2414,294+0.75%3,308,4007兆2098億+4.15%23.35.94
08/244,2754,3054,2464,262-0.88%2,074,3007兆1561億+3.6%23.135.9
08/234,3304,3404,2864,300+0.37%2,705,8007兆2199億+4.65%23.345.95
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