株価チャート

2021/02/15~2021/07/09

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
07/091,4381,4511,4241,447-1.3%10,731,3003兆1070億-12.52%15.111.03
07/081,4741,4851,4661,466-0.88%8,238,1003兆1477億-12.11%15.311.05
07/071,4801,4971,4711,479-1.47%9,369,7003兆1757億-12.02%15.441.06
07/061,5181,5191,4881,501-1.64%7,939,2003兆2229億-11.29%15.671.07
07/051,5351,5351,5191,526-1.86%6,295,4003兆2766億-10.18%15.931.09
07/021,5371,5601,5301,555+2.64%10,233,3003兆3388億-8.85%16.241.11
07/011,5941,6121,5031,515-6.08%16,358,1003兆2530億-11.56%15.821.08
06/301,5931,6291,5901,613-1.22%14,979,2003兆4634億-6.22%16.841.15
06/291,6401,6431,6201,633-1.51%8,127,4003兆5063億-5.22%17.051.17
06/281,6781,6871,6531,658-1.19%5,097,3003兆5600億-3.94%17.311.18
06/251,6781,6931,6631,678+0.6%5,505,9003兆6030億-2.84%17.521.2
06/241,6701,6821,6601,668-2.46%5,669,6003兆5815億-3.42%17.421.19
06/231,7171,7261,7101,710-0.58%2,805,6003兆6717億-0.98%17.851.22
06/221,6911,7281,6911,720+4.75%4,850,5003兆6931億-0.29%17.961.23
06/211,6751,6761,6271,642-4.26%6,646,5003兆5257億-4.7%17.141.17
06/181,7201,7361,7131,715-0.29%5,882,6003兆6824億-0.46%17.911.22
06/171,7361,7441,7181,720-1.55%3,853,6003兆6931億+0.06%17.961.23
06/161,7421,7631,7371,747+0.46%3,149,5003兆7511億+1.87%18.241.25
06/151,7291,7561,7231,739+0.29%4,360,6003兆7339億+1.64%18.161.24
06/141,7491,7571,7261,734-0.46%3,545,1003兆7232億+1.46%18.11.24
06/111,7411,7711,7351,742-0.34%6,044,1003兆7404億+2.05%18.191.24
06/101,7701,7711,7451,748-1.8%5,683,2003兆7533億+2.52%18.251.25
06/091,8151,8161,7751,780-1.11%2,572,7003兆8220億+4.64%18.581.27
06/081,8131,8161,7921,800-0.55%3,359,4003兆8649億+6.01%18.791.29
06/071,8171,8171,7931,810+0.44%4,202,0003兆8864億+7.04%18.91.29
06/041,7911,8121,7831,802+0.5%3,490,2003兆8692億+7.07%18.811.29
06/031,7561,8121,7421,793+2.93%7,094,9003兆8499億+6.98%18.721.28
06/021,7311,7551,7181,742+3.02%6,032,0003兆7404億+4.31%18.191.24
06/011,6931,6991,6681,691-0.06%2,319,9003兆6309億+1.5%17.661.21
05/311,7111,7111,6851,692-1.74%2,972,7003兆6330億+1.74%17.671.21
05/281,7281,7381,7171,722+0.88%3,390,1003兆6974億+3.67%17.981.23
05/271,6901,7081,6871,707+1.01%8,660,4003兆6652億+2.83%17.821.22
05/261,6751,6941,6701,690-0.18%3,156,7003兆6287億+1.87%17.641.21
05/251,6981,7001,6831,693+0.18%3,443,3003兆6352億+2.11%17.681.21
05/241,6831,7151,6801,690+0.78%2,392,5003兆6287億+2.05%17.641.21
05/211,6741,6841,6641,677+0.24%2,768,3003兆6008億+1.27%17.511.2
05/201,6551,6841,6531,673+1.15%3,095,5003兆5922億+1.09%17.471.19
05/191,6481,6741,6421,654-0.54%3,933,3003兆5514億-0.06%17.271.18
05/181,6481,6701,6401,663+1.46%3,327,2003兆5707億+0.48%17.361.19
05/171,6311,6561,6281,639+0.61%3,096,4003兆5192億-0.97%17.111.17
05/141,6421,6431,6181,629+0.49%3,795,6003兆4977億-1.63%17.011.16
05/131,6251,6451,6141,621-1.58%3,314,4003兆4806億-2.29%16.921.16
05/121,6851,6941,6351,647-2.2%3,911,5003兆5364億-0.9%17.21.18
05/111,7091,7201,6731,684-0.71%4,483,0003兆6158億+1.26%17.581.2
05/101,6911,7171,6871,696+1.31%3,197,3003兆6416億+1.98%17.711.21
05/071,6751,6871,6661,674+0.42%3,058,3003兆5944億+0.6%17.481.2
05/061,7021,7051,6671,667-0.89%5,144,7003兆5793億0%17.41.19
04/301,6881,7031,6611,682+3.44%6,519,2003兆6115億+0.78%17.561.2
04/281,6071,6631,5941,626+0.93%7,432,7003兆4913億-2.63%16.981.16
04/271,6331,6391,6061,611-1.41%3,683,1003兆4591億-3.65%16.821.15
04/261,6461,6561,6171,634-0.55%2,553,6003兆5085億-2.51%17.061.17
04/231,6401,6551,6291,643-0.79%2,695,2003兆5278億-2.2%17.151.17
04/221,6381,6591,6241,656+3.63%3,876,3003兆5557億-1.78%17.291.18
04/211,6341,6391,5921,598-3.79%4,441,0003兆4312億-5.44%16.681.14
04/201,6751,6751,6451,661-1.07%3,534,3003兆5665億-2.01%17.341.19
04/191,6891,6921,6791,679-0.06%1,944,2003兆6051億-1.18%17.531.2
04/161,6661,6841,6591,680+0.96%2,562,4003兆6072億-1.29%17.541.2
04/151,6631,6741,6571,664+0.36%2,173,1003兆5729億-2.35%17.371.19
04/141,6751,6761,6571,658-1.25%2,612,0003兆5600億-2.81%17.311.18
04/131,6661,6951,6621,679+0.78%2,725,0003兆6051億-1.58%17.531.2
04/121,6841,6891,6581,666+0.12%2,304,2003兆5772億-2.34%17.391.19
04/091,6561,6761,6461,664+0.54%3,732,9003兆5729億-2.4%17.371.19
04/081,6601,6651,6511,655-0.96%2,652,9003兆5536億-2.88%17.281.18
04/071,6831,6831,6571,671+0.42%3,068,3003兆5879億-1.88%17.451.19
04/061,6951,7011,6611,664-1.83%2,985,6003兆5729億-2.12%17.371.19
04/051,7031,7151,6901,695-0.29%2,117,6003兆6395億-0.18%17.71.21
04/021,6961,7151,6921,700+1.37%2,537,9003兆6502億+0.29%17.751.21
04/011,7181,7201,6741,677-0.59%3,415,9003兆6008億-0.77%17.511.2
03/311,6911,7191,6851,687-1.86%4,664,5003兆6223億-0.06%18.561.3
03/301,7301,7301,6971,719-1.66%3,988,8003兆6910億+2.08%18.911.33
03/291,7371,7571,7191,748+1.75%6,028,6003兆7533億+4.11%19.231.35
03/261,7231,7431,7161,718+0.88%6,239,3003兆6888億+2.69%18.91.33
03/251,6921,7101,6891,703+1.73%4,644,0003兆6566億+2.04%18.731.31
03/241,6901,7051,6741,674-2.16%4,032,3003兆5944億+0.3%18.411.29
03/231,7621,7631,7091,711-1.67%4,304,1003兆6738億+2.46%18.821.32
03/221,7451,7501,7211,740-2.03%5,335,5003兆7361億+4.19%19.141.34
03/191,7441,7861,7331,776+0.28%7,368,5003兆8134億+6.47%19.541.37
03/181,7461,7721,7391,771+2.61%5,270,5003兆8026億+6.37%19.481.37
03/171,7281,7361,7151,726-1.09%3,963,7003兆7060億+3.73%18.991.33
03/161,7481,7521,7351,745-0.11%3,799,8003兆7468億+4.87%19.21.35
03/151,7451,7601,7281,747+0.52%4,894,0003兆7511億+5.24%19.221.35
03/121,7441,7451,7031,738+1.64%7,101,1003兆7318億+4.89%19.121.34
03/111,6901,7101,6801,710+2.64%4,694,3003兆6717億+3.39%18.811.32
03/101,6671,6701,6491,666-0.36%4,179,2003兆5772億+0.91%18.331.29
03/091,6861,6911,6551,672+1.58%5,558,7003兆5901億+1.39%18.391.29
03/081,6621,6751,6361,646+0.55%4,045,2003兆5342億0%18.111.27
03/051,6301,6381,6031,637+0.61%5,052,0003兆5149億-0.49%18.011.26
03/041,6111,6361,6051,627+0.93%4,803,7003兆4934億-1.09%17.91.25
03/031,6101,6231,6021,612-0.19%3,764,3003兆4612億-2.01%17.731.24
03/021,6391,6391,5921,6150%3,816,1003兆4677億-2%17.771.25
03/011,6021,6321,5991,615+2.93%3,768,3003兆4677億-2.06%17.771.25
02/261,6021,6071,5671,569-3.27%5,494,5003兆3689億-4.91%17.261.21
02/251,6201,6311,5951,622+2.53%4,885,2003兆4827億-1.93%17.841.25
02/241,6181,6191,5671,582-1.25%6,126,4003兆3968億-4.41%17.41.22
02/221,6261,6331,6021,602-0.06%3,584,1003兆4398億-3.26%17.621.24
02/191,6251,6361,5981,603-1.41%4,177,6003兆4419億-3.32%17.631.24
02/181,6851,6871,6251,626-3.9%5,271,5003兆4913億-2.11%17.891.25
02/171,6911,7041,6861,6920%2,791,9003兆6330億+1.81%18.611.31
02/161,7121,7151,6871,692-1.05%4,012,0003兆6330億+1.93%18.611.31
02/151,7131,7341,7041,710+0.65%1,862,4003兆6717億+3.14%18.811.32