株価チャート

2021/04/21~2021/09/16

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
09/162,0332,0542,0032,023-1.22%1,485,5002797億7987万+4.44%21.422.4
09/152,0602,0662,0362,048-0.58%1,133,5002832億3736万+6.06%21.692.43
09/142,0602,0652,0462,060+0.05%1,346,3002848億9695万+7.01%21.822.44
09/132,0442,0802,0412,059+0.39%1,409,9002847億5865万+7.35%21.812.44
09/102,0372,0542,0212,051+0.24%1,995,2002836億5226万+7.27%21.722.43
09/092,0352,0902,0352,046+0.34%2,047,7002829億6076万+7.4%21.672.43
09/082,0142,0522,0102,039+1.59%1,746,3002819億9266万+7.43%21.592.42
09/072,0182,0331,9952,007+0.35%1,275,8002775億6708万+5.97%21.262.38
09/062,0132,0232,0002,000+0.7%1,610,4002765億9898万+5.76%21.182.37
09/031,9721,9961,9711,986+1.07%1,394,3002746億6279万+5.25%21.032.36
09/021,9581,9751,9581,965+0.36%1,465,7002717億5850万+3.86%20.812.33
09/011,9231,9621,9171,958+2.51%1,741,2002707億9040万+3.27%20.742.32
08/311,9121,9241,9031,910+0.05%1,450,5002641億5203万+0.53%20.232.27
08/301,8911,9101,8891,909+1.06%929,6002640億1373万+0.16%20.222.27
08/271,8851,8951,8781,889+0.53%803,1002612億4774万-1.1%20.012.24
08/261,8751,8861,8681,879+0.21%1,071,2002598億6474万-1.93%19.92.23
08/251,8521,8951,8521,875+3.08%2,404,7002593億1155万-2.5%19.862.23
08/241,8321,8491,8181,819-0.11%1,632,0002515億6677万-5.8%19.262.16
08/231,8001,8331,7991,821+1.39%1,578,8002518億4337万-6.13%19.292.16
08/201,8041,8171,7861,796-1.37%1,643,7002483億8589万-7.94%19.022.13
08/191,8281,8351,8131,821-0.92%1,140,8002518億4337万-7.14%19.292.16
08/181,8381,8421,8181,838-0.7%2,022,4002541億9446万-6.7%19.472.18
08/171,8711,8821,8511,851-1.23%957,9002559億9236万-6.37%19.62.2
08/161,8811,8861,8631,874-0.95%784,2002591億7325万-5.54%19.852.22
08/131,9021,9051,8881,892+0.11%731,0002616億6264万-4.97%20.042.25
08/121,9121,9131,8881,890+0.59%1,046,1002613億8604万-5.36%20.022.24
08/111,9011,9021,8731,879-0.63%1,279,4002598億6474万-6.19%19.92.23
08/101,9001,9001,8781,891-0.68%1,417,4002615億2434万-5.97%20.032.24
08/061,8851,9071,8851,904+0.79%1,261,4002633億2223万-5.6%20.162.26
08/051,8801,9091,8751,889+0.75%1,645,6002612億4774万-6.67%20.012.24
08/041,8991,8991,8411,875-2.45%4,710,7002593億1155万-7.68%19.862.23
08/031,9031,9471,9031,922-0.67%2,435,1002658億1162万-5.69%20.362.28
08/021,9101,9441,8861,935+1.31%4,035,4002676億952万-5.29%20.492.3
07/301,8761,9281,8641,910-8.87%6,579,6002641億5203万-6.69%20.232.27
07/292,0762,1042,0632,096+1.3%1,849,1002898億7573万+2.14%22.22.49
07/282,0762,0982,0572,069-0.24%1,396,1002861億4165万+0.98%21.912.46
07/272,0652,0822,0612,074+1.27%1,200,5002868億3315万+1.27%21.972.46
07/262,0682,0742,0422,048+1.34%1,164,8002832億3736万-0.05%21.692.43
07/212,0412,0662,0142,021+0.1%1,352,7002794億8710万-1.46%21.712.43
07/202,0682,0742,0112,019-2.42%1,651,7002792億1052万-1.8%21.692.43
07/192,0872,1032,0672,069+0.19%1,857,4002861億2510万+0.49%22.232.49
07/162,0552,0752,0452,065+0.19%942,2002855億7193万+0.29%22.182.49
07/152,0892,1042,0582,061-0.77%1,169,3002850億1876万+0.1%22.142.48
07/142,0432,0842,0372,077+1.56%2,325,0002872億3143万+0.92%22.312.5
07/132,0562,0592,0402,045-0.15%1,390,8002828億610万-0.58%21.972.46
07/122,0332,0542,0332,048+1.44%1,667,1002832億2097万-0.49%222.47
07/092,0002,0221,9772,019-0.15%2,409,0002792億1052万-1.94%21.692.43
07/082,0502,0532,0222,022-1.17%1,045,3002796億2540万-1.84%21.722.43
07/072,0392,0662,0322,046+0.05%865,5002829億4439万-0.73%21.982.46
07/062,0512,0542,0352,045-0.49%990,3002828億610万-0.82%21.972.46
07/052,0642,0642,0422,055-0.96%963,9002841億8902万-0.44%22.082.47
07/022,0412,0792,0402,075+1.77%1,357,2002869億5485万+0.48%22.292.5
07/012,0552,0562,0112,039-1.55%1,556,8002819億7635万-1.26%21.92.45
06/302,0742,0852,0622,071+0.63%1,430,2002864億168万+0.19%22.252.49
06/292,0712,0732,0482,058-0.24%887,8002846億389万-0.39%22.112.48
06/282,0692,0762,0612,063+0.44%777,0002852億9535万-0.19%22.162.48
06/252,0392,0572,0362,054+1.28%1,151,6002840億5072万-0.58%22.072.47
06/242,0252,0352,0102,028+0.1%1,037,1002804億5514万-1.79%21.792.44
06/232,0512,0572,0232,026-0.69%1,093,4002801億7856万-1.89%21.762.44
06/222,0612,0642,0322,040+0.25%1,449,6002821億1464万-1.16%21.912.46
06/212,0412,0572,0272,035-2.58%1,768,4002814億2319万-1.41%21.862.45
06/182,1212,1272,0832,089-0.71%1,319,3002888億9093万+1.16%22.442.51
06/172,1462,1462,0852,104-1.5%1,461,1002909億6530万+1.84%22.62.53
06/162,1202,1532,1032,136+1.23%1,927,9002953億9063万+3.49%22.952.57
06/152,0652,1132,0622,110+2.63%1,551,7002917億9505万+2.28%22.672.54
06/142,0772,0852,0422,056-0.29%1,026,6002843億2731万-0.44%22.092.47
06/112,0672,0822,0562,062+0.29%1,369,5002851億5706万-0.53%22.152.48
06/102,0552,0682,0462,056+0.15%828,4002843億2731万-1.06%22.092.47
06/092,0552,0582,0382,053-0.87%943,1002839億1243万-1.44%22.052.47
06/082,0602,0732,0442,071+0.24%870,5002864億168万-0.72%22.252.49
06/072,0712,0742,0512,066+0.88%1,335,6002857億1022万-1.24%22.192.49
06/042,0302,0482,0122,048+0.15%1,896,7002832億2097万-2.66%222.47
06/032,0752,0752,0422,045-1.02%1,914,7002828億610万-3.4%21.972.46
06/022,0802,0842,0552,066-0.77%1,337,1002857億1022万-3%22.192.49
06/012,0992,1032,0742,082-0.43%1,217,9002879億2289万-2.85%22.372.51
05/312,0952,1192,0832,091+0.38%1,655,3002891億6751万-2.92%22.462.52
05/282,1112,1122,0742,083+0.48%1,298,0002880億6118万-3.92%22.382.51
05/272,0412,0942,0352,073+0.93%2,046,1002866億7826万-5%22.272.5
05/262,0632,0682,0482,054-0.87%1,372,4002840億5072万-6.47%22.072.47
05/252,0592,0792,0542,072+0.58%1,530,0002865億3997万-6.29%22.262.49
05/242,0542,0842,0502,060+1.93%1,791,0002848億8047万-7.46%22.132.48
05/212,0302,0422,0192,021+0.15%1,287,4002794億6892万-9.82%21.712.43
05/202,0082,0231,9972,018+0.4%2,095,7002790億5407万-10.63%21.682.43
05/192,0202,0331,9882,010-1.52%3,366,8002779億4781万-11.69%21.592.42
05/182,0532,0642,0332,041-1.4%2,035,2002822億3457万-11.03%21.922.46
05/172,1112,1142,0672,070-1.24%1,323,2002862億4476万-10.43%22.242.49
05/142,0732,1202,0712,096+1.95%2,176,5002898億4010万-9.89%22.512.52
05/132,0682,1092,0452,056-2.7%2,994,5002843億880万-12.21%22.092.47
05/122,1702,1812,0912,113-2.67%2,634,4002921億9090万-10.43%22.72.54
05/112,2192,2242,1662,171-2.91%1,860,4003002億1129万-8.51%23.322.61
05/102,2292,2502,2252,236+1.27%1,493,4003091億9965万-6.17%24.022.69
05/072,2002,2332,1892,208+1.56%1,800,2003053億2774万-7.69%23.722.66
05/062,1522,2112,1522,174+2.16%2,995,5003006億2614万-9.53%23.352.62
04/302,1962,1972,1182,128-3.58%5,971,9002942億6514万-11.85%22.862.56
04/282,1862,2422,1572,207-7.5%9,420,3003051億8946万-8.99%23.712.66
04/272,3872,3922,3512,386+0.93%1,633,3003299億4203万-1.93%25.632.87
04/262,3752,3752,3412,3640%1,283,1003268億9981万-2.92%25.392.85
04/232,4072,4072,3612,364-1.29%927,2003268億9981万-3.08%25.392.85
04/222,3892,3962,3762,395+1.1%934,1003311億8657万-1.92%25.732.88
04/212,3982,4062,3672,369-2.59%1,534,0003275億8885万-3.11%25.452.85