株価チャート

2021/03/30~2021/08/25

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
20244/1, 株式分割 1→10
2021
08/251,9711,9741,9491,952-1.04%2,939,0004兆406億+1.14%20.122.31
08/241,9591,9791,9471,973+2.79%5,232,0004兆831億+1.99%20.332.34
08/231,9001,9231,8961,919+2.37%3,040,0003兆9723億-0.93%19.782.27
08/201,8641,8971,8611,875+0.62%4,517,0003兆8802億-3.53%19.322.22
08/191,8811,8911,8631,863-1.61%3,772,0003兆8564億-4.56%19.212.21
08/181,8761,8981,8511,894+0.16%5,781,0003兆9195億-3.49%19.522.24
08/171,9041,9161,8851,891-1.41%3,839,0003兆9133億-4.08%19.492.24
08/161,9341,9391,9031,918-1.06%3,592,0003兆9692億-3.11%19.772.27
08/131,9271,9411,9071,938-0.08%3,482,0004兆116億-2.42%19.982.29
08/121,9391,9531,9231,940+1.07%5,577,0004兆148億-2.64%19.992.3
08/111,9001,9221,8961,919+1.48%4,953,0003兆9723億-4.05%19.782.27
08/101,8581,8941,8571,891+1.75%4,271,0003兆9144億-5.73%19.492.24
08/061,8461,8691,8451,859+0.79%4,973,0003兆8471億-7.68%19.162.2
08/051,8561,8771,8351,844-1.26%6,421,0003兆8171億-8.76%19.012.18
08/041,8551,8851,8531,868-1.09%6,395,0003兆8657億-8%19.252.21
08/031,8751,9041,8751,888-0.5%5,145,0003兆9081億-7.31%19.462.24
08/021,8971,9261,8701,898+2.21%11,355,0003兆9278億-7.12%19.562.25
07/301,9141,9211,8341,857-8.86%19,168,0003兆8429億-9.31%19.142.2
07/291,9922,0451,9772,037+2.83%5,588,0004兆2166億-0.73%212.41
07/282,0012,0181,9661,981-2.65%5,632,0004兆1007億-3.37%20.422.35
07/272,0322,0382,0142,035+0.59%3,566,0004兆2124億-0.59%20.982.41
07/262,0322,0492,0162,023+0.95%5,555,0004兆1876億-0.98%20.862.4
07/211,9952,0141,9862,004+1.29%5,115,0004兆1483億-1.76%20.662.37
07/201,9711,9971,9641,979-1.86%6,138,0004兆955億-2.87%20.42.34
07/192,0182,0272,0032,016-0.84%4,086,0004兆1731億-0.98%20.782.39
07/162,0432,0472,0202,033-0.88%5,470,0004兆2083億+0.05%20.962.41
07/152,0502,0712,0432,051-0.87%5,224,0004兆2456億+1.18%21.142.43
07/142,0792,0972,0692,069-2.13%8,668,0004兆2828億+2.43%21.332.45
07/132,1112,1282,1012,114-0.12%5,279,0004兆3760億+5.07%21.792.5
07/122,1302,1342,1022,117+0.4%5,239,0004兆3811億+5.72%21.822.51
07/092,0832,1102,0722,108+1.1%8,405,0004兆3635億+5.88%21.732.5
07/082,1132,1172,0812,085-0.36%6,430,0004兆3159億+5.25%21.492.47
07/072,0932,1092,0902,093-0.31%6,399,0004兆3315億+6.16%21.572.48
07/062,1192,1372,0982,099-1.25%6,074,0004兆3449億+7.09%21.642.49
07/052,0902,1322,0862,126+1.97%6,807,0004兆3998億+9.11%21.912.52
07/022,0532,0852,0412,085+1.78%5,371,0004兆3149億+7.78%21.492.47
07/012,0602,0602,0342,048-1.54%7,515,0004兆2393億+6.56%21.112.42
06/302,0822,0862,0642,080+0.48%7,370,0004兆3056億+8.79%21.442.46
06/292,0612,0772,0522,070+1.27%7,504,0004兆2849億+8.78%21.342.45
06/282,0402,0522,0242,044+1.06%6,800,0004兆2311億+7.98%21.072.42
06/252,0042,0251,9992,023+1.3%7,140,0004兆1866億+7.35%20.852.39
06/241,9712,0101,9711,997+1.01%8,635,0004兆1327億+6.48%20.582.36
06/231,9882,0001,9731,977-1.2%9,475,0004兆913億+5.92%20.382.34
06/221,9562,0041,9532,001+4.96%9,866,0004兆1410億+7.79%20.622.37
06/211,9001,9181,8901,906-1.37%5,853,0003兆9454億+3.31%19.652.26
06/181,9601,9661,9301,933-0.54%8,647,0004兆3億+5.26%19.922.29
06/171,9231,9451,9211,943+0.52%4,228,0004兆220億+6.41%20.032.3
06/161,9301,9451,9221,933-0.59%7,039,0004兆13億+6.62%19.932.29
06/151,9271,9501,9261,945+1.3%4,967,0004兆251億+7.97%20.052.3
06/141,9131,9231,8921,920+0.58%4,124,0003兆9733億+7.23%19.792.27
06/111,9041,9161,8981,909+1.71%7,654,0003兆9506億+7.22%19.672.26
06/101,8611,8831,8591,877+0.7%4,371,0003兆8843億+5.96%19.352.22
06/091,8661,8721,8581,864-0.03%4,146,0003兆8574億+5.64%19.212.21
06/081,8521,8651,8501,864+0.11%4,753,0003兆8585億+5.97%19.222.21
06/071,8601,8721,8591,862+0.57%4,967,0003兆8543億+6.4%19.22.2
06/041,8201,8571,8141,852+0.87%4,868,0003兆8326億+6.47%19.092.19
06/031,8161,8541,8131,836+1.13%6,490,0003兆7995億+6.1%18.922.17
06/021,7991,8221,7921,815+1.31%7,719,0003兆7570億+5.4%18.712.15
06/011,7931,8021,7791,792+0.73%3,909,0003兆7084億+4.52%18.472.12
05/311,7851,8031,7711,779-0.95%5,248,0003兆6815億+4.31%18.332.11
05/281,8181,8271,7911,796+0.03%7,833,0003兆7167億+5.68%18.512.13
05/271,8241,8251,7711,795-3%23,794,0003兆7156億+6.02%18.52.13
05/261,8161,8601,8161,851+1.34%5,886,0003兆8305億+9.69%19.082.19
05/251,8251,8341,8161,826+1.33%4,955,0003兆7798億+8.82%18.822.16
05/241,8001,8171,7941,802-0.39%5,503,0003兆7301億+7.9%18.582.13
05/211,8001,8171,7881,809+2%8,208,0003兆7446億+8.78%18.652.14
05/201,7231,7811,7231,774+2.66%9,503,0003兆6711億+7.03%18.282.1
05/191,7201,7391,7111,728+0.67%7,170,0003兆5759億+4.51%17.812.05
05/181,7031,7201,6821,716+1.99%6,973,0003兆5521億+4%17.692.03
05/171,7001,7021,6661,683+0.12%5,284,0003兆4828億+2.03%17.351.99
05/141,6431,6861,6391,681+4.18%6,490,0003兆4786億+2.03%17.321.99
05/131,6131,6381,5951,613-1.32%8,366,0003兆3389億-2%16.631.91
05/121,6751,6861,6231,635-2.07%6,604,0003兆3834億-0.7%16.851.94
05/111,6991,7021,6611,669-0.51%6,519,0003兆4548億+1.46%17.211.98
05/101,6811,7011,6751,678+0.09%3,860,0003兆4724億+2.1%17.291.99
05/071,7001,7051,6751,676-2.53%7,824,0003兆4693億+2.13%17.281.98
05/061,7401,7411,7081,720-1.21%10,201,0003兆5593億+4.91%17.732.04
04/301,7101,7681,7061,741+7.5%18,225,0003兆6028億+6.39%17.942.06
04/281,5911,6201,5901,619+1.31%4,542,0003兆3513億-0.74%16.691.92
04/271,6121,6211,5921,598-1.24%5,429,0003兆3078億-2.02%16.471.89
04/261,6401,6431,6111,618-1.37%5,553,0003兆3492億-0.86%16.681.92
04/231,6271,6451,6161,641+1.08%5,749,0003兆3958億+0.52%16.911.94
04/221,5801,6241,5751,623+3.94%7,126,0003兆3596億-0.43%16.731.92
04/211,5921,5991,5601,562-4.03%7,446,0003兆2323億-4.32%16.11.85
04/201,6351,6441,6241,627-1.45%3,572,0003兆3679億-0.43%16.771.93
04/191,6451,6541,6271,651+0.43%2,180,0003兆4176億+1.1%17.021.95
04/161,6381,6571,6351,644+1.36%3,743,0003兆4031億+0.8%16.951.95
04/151,6151,6371,6131,622+0.31%3,274,0003兆3575億-0.55%16.721.92
04/141,6471,6471,6121,617-1.25%4,322,0003兆3472億-0.8%16.671.91
04/131,6421,6551,6361,638-1%4,393,0003兆3896億+0.58%16.881.94
04/121,6881,6881,6521,654-0.93%5,568,0003兆4238億+1.85%17.051.96
04/091,6821,7101,6601,670+0.21%6,130,0003兆4558億+3.25%17.211.98
04/081,6651,6681,6551,666-0.89%5,757,0003兆4486億+3.41%17.181.97
04/071,6801,7101,6681,681+2.03%10,183,0003兆4797億+4.67%17.331.99
04/061,6501,6681,6391,648+0.55%7,925,0003兆4103億+2.97%16.981.95
04/051,6361,6411,6291,639+0.77%3,467,0003兆3917億+2.66%16.891.94
04/021,6271,6331,6131,626+0.87%3,567,0003兆3658億+2.07%16.761.93
04/011,6251,6301,6101,612+0.75%4,675,0003兆3368億+1.38%16.621.91
03/311,6111,6331,6001,600-1.72%7,030,0003兆3120億+0.82%14.872.08
03/301,6451,6451,6281,628-0.91%4,892,0003兆3699億+2.78%15.132.11