株価チャート

2021/05/24~2021/10/15

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
10/155,2975,3225,2545,315+1.3%1,009,4003兆7933億+0.8%9.51.42
10/145,2435,2875,2195,247-0.02%1,044,5003兆7447億-0.51%9.381.41
10/135,3035,3535,2375,248-1.46%1,248,3003兆7454億-0.55%9.381.41
10/125,3005,3355,2595,326+1.02%1,077,9003兆8011億+0.95%9.521.43
10/115,2195,2895,2065,272+2.05%1,357,9003兆7626億+0.06%9.421.41
10/085,2285,2755,1645,166+0.7%1,489,4003兆6869億-1.81%9.231.38
10/075,1045,1565,0665,130-0.64%1,170,7003兆6612億-2.42%9.171.37
10/065,1435,1985,0805,163+0.7%1,305,2003兆6848億-1.75%9.231.38
10/055,0945,1515,0785,127-0.49%1,338,2003兆6591億-2.34%9.161.37
10/045,2025,2145,1335,152-0.19%1,092,7003兆6769億-1.75%9.211.38
10/015,2675,2915,1365,162-2.71%1,833,3003兆6841億-1.45%9.231.38
09/305,4265,4355,2935,306-1.99%2,275,7003兆7868億+1.45%9.481.42
09/295,3875,4375,3605,414-0.17%1,903,2003兆8639億+3.78%9.681.45
09/285,3825,4295,3375,423+0.84%1,939,1003兆8703億+4.27%9.691.45
09/275,4175,4675,3615,378+0.52%1,796,0003兆8382億+3.82%9.611.44
09/245,3105,3555,3065,350+2.12%1,936,2003兆8182億+3.6%9.561.43
09/225,2905,2955,2295,239-1.21%924,7003兆7390億+1.69%9.361.4
09/215,2425,3415,2315,303-0.36%1,182,4003兆7847億+3.07%9.481.42
09/175,3355,3405,2825,322+0.13%2,625,3003兆7983億+3.62%9.511.43
09/165,2905,3555,2805,315+0.8%1,527,9003兆7933億+3.63%9.51.42
09/155,2235,2935,2235,273-0.72%1,501,8003兆7633億+2.93%9.421.41
09/145,3505,3765,3005,311-0.36%1,977,9003兆7904億+3.79%9.491.42
09/135,2805,3315,2525,330+0.47%1,278,5003兆8040億+4.51%9.531.43
09/105,2805,3385,2665,305+1.16%2,608,1003兆7861億+4.47%9.481.42
09/095,2745,2935,2205,244-1.76%2,032,1003兆7426億+3.66%9.371.4
09/085,3135,3625,2945,338+0.34%1,723,6003兆8097億+5.87%9.541.43
09/075,2505,3245,2365,320+1.62%1,661,3003兆7968億+5.95%9.511.42
09/065,1905,2465,1745,235+1.51%1,317,2003兆7362億+4.66%9.361.4
09/035,0855,1675,0565,157+1.86%1,478,0003兆6805億+3.45%9.221.38
09/025,0415,0755,0025,063-0.14%1,523,1003兆6134億+1.89%9.051.36
09/015,0655,1015,0365,070+0.12%1,125,5003兆6184億+2.24%9.061.36
08/315,0015,0804,9535,064+0.54%2,160,1003兆6141億+2.34%9.051.36
08/305,0395,0464,9875,037+1.19%1,116,0003兆5948億+2.03%91.35
08/274,9835,0194,9594,978-0.76%1,169,9003兆5527億+1.1%8.91.33
08/265,0605,0634,9865,016+0.93%1,359,4003兆5799億+2.14%8.971.34
08/254,9825,0404,9484,970-0.12%944,9003兆5470億+1.47%8.881.33
08/245,0025,0284,9264,976-0.6%2,336,8003兆5513億+1.8%8.891.33
08/234,9885,0704,9705,006+2.35%1,695,2003兆5727億+2.65%8.951.34
08/204,9484,9994,8854,891-1.83%1,671,3003兆4906億+0.45%8.741.31
08/195,0475,0494,9824,982-1.48%2,089,1003兆5556億+2.24%8.91.33
08/185,0775,1075,0545,057-0.2%1,936,5003兆6091億+3.8%9.041.35
08/175,1065,1215,0595,067-0.33%2,356,5003兆6163億+4.09%9.061.36
08/165,1035,1195,0615,084-1.17%1,508,4003兆6284億+4.5%9.091.36
08/135,1375,1615,0645,144-0.1%2,320,1003兆6712億+5.76%9.191.38
08/125,0445,1995,0385,149+0.18%3,136,3003兆6748億+5.88%9.21.38
08/115,0005,2704,9955,140+5.35%6,736,7003兆6684億+5.74%9.191.38
08/104,9264,9284,7614,879+1.94%2,275,2003兆4821億+0.35%8.721.31
08/064,7944,8024,7614,786-0.87%1,200,0003兆4157億-1.7%8.551.28
08/054,7884,8284,7654,828+0.33%1,024,6003兆4457億-1.05%8.631.29
08/044,8484,8484,7874,812+0.15%933,8003兆4343億-1.55%8.61.29
08/034,8034,8394,7694,805-1.13%1,184,7003兆4293億-1.96%8.591.29
08/024,7974,8804,7744,860+1.25%1,403,2003兆4685億-1.12%8.691.3
07/304,7614,8164,7384,800+0.59%2,256,0003兆4257億-2.54%8.581.29
07/294,8214,8304,7404,772-0.38%5,754,5003兆4057億-3.4%8.531.28
07/284,7714,8274,7704,790-0.54%1,506,3003兆4186億-3.31%8.561.28
07/274,8354,8374,7734,816+0.92%1,879,0003兆4371億-2.86%8.611.29
07/264,7754,7894,7414,772+1.21%1,572,7003兆4057億-3.93%8.531.28
07/214,7124,7744,7074,715+1.07%1,798,4003兆3650億-5.28%8.431.26
07/204,6474,6784,6234,665-0.34%1,716,7003兆3294億-6.59%8.341.25
07/194,6474,6984,6134,681-0.76%1,523,0003兆3408億-6.51%8.371.25
07/164,6864,7324,6554,717-0.02%2,675,6003兆3665億-6.02%8.431.26
07/154,7404,7514,7054,718-1.61%2,381,0003兆3672億-6.15%8.431.26
07/144,9354,9454,7954,795-3.87%2,805,3003兆4221億-4.79%8.571.28
07/135,0405,0704,9834,988+0.56%1,867,7003兆5599億-1.07%8.921.34
07/125,0265,0494,9374,960+0.08%1,991,8003兆5399億-1.59%8.871.33
07/094,9504,9764,8784,956-0.96%2,772,8003兆5370億-1.67%8.861.33
07/085,0255,0925,0045,004-0.67%2,122,3003兆5713億-0.73%8.941.34
07/075,0495,0665,0185,038-1.7%1,463,4003兆5956億-0.08%91.35
07/065,1055,1465,0875,125+0.65%955,8003兆6577億+1.75%9.161.37
07/055,1205,1455,0775,092-1.51%1,195,4003兆6341億+1.31%9.11.36
07/025,1085,1755,0965,170+2.42%1,676,3003兆6898億+3.11%9.241.38
07/015,0415,0655,0185,048-0.14%1,095,8003兆6027億+0.9%9.021.35
06/305,1105,1455,0555,055+0.28%1,545,7003兆6077億+1.28%9.031.35
06/295,0515,0635,0175,041-1.83%1,967,1003兆5977億+1.2%9.011.35
06/285,1645,1885,1305,135-0.52%1,495,7003兆6648億+3.3%9.181.38
06/255,1985,2295,1585,162+0.8%1,564,6003兆6841億+4.16%9.231.38
06/245,1535,1625,1145,121-0.81%1,202,6003兆6548億+3.64%9.151.37
06/235,1245,2155,1015,163+0.74%2,002,6003兆6848億+4.75%9.231.38
06/225,0505,1265,0285,125+5.11%2,506,3003兆6577億+4.27%9.161.37
06/214,9444,9674,8594,876-3.33%1,850,9003兆4799億-0.49%8.711.31
06/185,0505,0844,9935,044-0.43%2,075,2003兆5998億+3.13%9.021.35
06/175,0985,1075,0555,066-0.65%1,146,7003兆6155億+3.94%9.051.36
06/165,0375,1215,0355,099+2.04%1,659,3003兆6391億+5%9.111.37
06/154,9765,0104,9594,997+0.32%1,402,6003兆5663億+3.33%8.931.34
06/144,9695,0324,9634,981+1.32%1,307,0003兆5549億+3.36%8.91.33
06/114,9264,9394,8554,916-0.36%1,806,9003兆5085億+2.31%8.791.32
06/104,9484,9694,9224,934-0.16%1,681,4003兆5213億+3.01%8.821.32
06/094,9514,9734,9314,942+0.02%1,102,5003兆5270億+3.54%8.831.32
06/084,9634,9964,9304,941-0.68%1,223,4003兆5263億+4%8.831.32
06/074,9955,0204,9344,975-0.08%1,430,3003兆5506億+5.16%8.891.33
06/045,0475,0484,9654,979-0.74%1,940,0003兆5535億+5.73%8.91.33
06/034,9205,0494,9035,016+1.93%2,219,4003兆5799億+6.97%8.971.34
06/024,8324,9244,8024,921+1.63%2,473,1003兆5121億+5.42%8.81.32
06/014,8504,8714,7924,842+0.75%1,317,3003兆4557億+4.17%8.651.3
05/314,8534,8644,7864,806-1.74%1,798,6003兆4300億+3.85%8.591.29
05/284,8474,9104,8334,891+2.86%2,747,5003兆4906億+6.05%8.741.31
05/274,7804,8124,7514,755-0.69%5,969,3003兆3936億+3.5%8.51.27
05/264,8184,8284,7614,788-0.15%1,863,9003兆4171億+4.5%8.561.28
05/254,7714,8104,7574,795+0.55%1,716,5003兆4221億+4.97%8.571.28
05/244,8104,8574,7564,769-0.08%2,117,8003兆4036億+4.77%8.521.28