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
10/142,1922,2322,1672,231+0.86%2,564,1001兆7160億+6.39%24.170.89
10/132,1702,2282,1692,212+1.51%2,917,7001兆7014億+5.79%23.960.89
10/122,1542,1972,1462,179+1.11%3,141,6001兆6760億+4.51%23.610.87
10/112,0942,1592,0932,155+3.31%3,273,2001兆6575億+3.61%23.350.86
10/082,0732,1182,0712,086+2.1%3,011,5001兆6045億+0.53%22.60.84
10/072,0302,0552,0252,043+0.49%1,804,7001兆5714億-1.49%22.130.82
10/062,0552,0682,0172,033-0.93%3,147,7001兆5637億-1.98%22.030.82
10/052,0502,0642,0332,052-0.82%2,853,2001兆5783億-1.06%22.230.82
10/042,0622,0822,0512,069+0.88%2,102,6001兆5914億-0.19%22.420.83
10/012,0662,0742,0432,051-1.35%3,302,4001兆5775億-0.97%22.220.82
09/302,1232,1242,0782,079-2.03%3,577,5001兆5991億+0.39%22.520.83
09/292,1172,1272,0962,122-0.66%2,412,0001兆6321億+2.61%22.990.85
09/282,1092,1362,0962,136+2.05%2,750,6001兆6429億+3.44%23.140.86
09/272,0972,1182,0902,093+0.63%1,653,7001兆6098億+1.65%22.680.84
09/242,0652,0922,0582,080+2.67%2,802,4001兆5998億+1.07%22.530.83
09/222,0452,0482,0182,026-1.51%2,607,9001兆5583億-1.65%21.950.81
09/212,0492,0752,0432,057-1.81%2,777,6001兆5821億-0.34%22.290.83
09/172,0952,1002,0762,095+0.38%2,894,5001兆6114億+1.31%22.70.84
09/162,1032,1092,0752,087-0.29%1,873,1001兆6052億+0.72%22.610.84
09/152,0952,1112,0902,093-1.83%1,686,6001兆6098億+0.82%22.680.84
09/142,1112,1522,1072,132+2.21%3,308,7001兆6398億+2.6%23.10.86
09/132,0552,0892,0512,086+0.63%1,948,8001兆6045億+0.48%22.60.84
09/102,0762,0842,0612,073+0.73%3,053,4001兆5945億-0.14%22.460.83
09/092,0772,0902,0512,058-2%2,693,3001兆5829億-0.87%22.30.83
09/082,0762,1112,0622,100+1.35%2,765,2001兆6152億+1.06%22.750.84
09/072,0782,0972,0662,072+0.39%2,056,2001兆5937億-0.29%22.450.83
09/062,0612,0712,0462,064+0.78%2,231,8001兆5875億-0.91%22.360.83
09/032,0532,0612,0332,048+0.39%2,184,5001兆5752億-1.82%22.190.82
09/022,0502,0582,0272,040-1.11%2,612,2001兆5691億-2.35%22.10.82
09/012,0602,0742,0472,063+1.28%2,809,6001兆5868億-1.34%22.350.83
08/312,0202,0452,0082,037-0.1%2,087,7001兆5668億-2.63%22.070.82
08/302,0462,0512,0272,039+0.74%1,517,7001兆5683億-2.63%22.090.82
08/272,0042,0241,9972,024-0.3%1,632,4001兆5568億-3.39%21.930.81
08/262,0452,0562,0292,030-0.15%1,885,2001兆5614億-3.15%21.990.81
08/252,0312,0522,0282,033+0.69%1,732,8001兆5637億-3.1%22.030.82
08/242,0222,0472,0182,019-0.74%2,365,6001兆5529億-3.95%21.870.81
08/232,0322,0592,0142,034+2.11%2,609,6001兆5645億-3.51%22.040.82
08/202,0512,0661,9901,992-3.58%4,543,2001兆5321億-5.77%21.580.8
08/192,1102,1162,0632,066-2.78%2,380,9001兆5891億-2.59%22.380.83
08/182,1362,1602,1082,1250%1,828,3001兆6344億0%23.020.85
08/172,1552,1572,1242,125-1.53%1,819,1001兆6344億0%23.020.85
08/162,1782,1802,1422,158-2.09%2,404,8001兆6598億+1.51%23.380.87
08/132,1852,2052,1802,204+1.05%2,350,8001兆6952億+3.62%23.880.88
08/122,1652,2002,1632,181+2.06%2,790,2001兆6775億+2.49%23.630.87
08/112,1202,1442,1142,137+2.15%1,954,9001兆6437億+0.28%23.150.86
08/102,0972,1282,0892,092+0.34%2,042,0001兆6091億-2.01%22.660.84
08/062,0732,0852,0672,085+0.58%1,911,2001兆6037億-2.52%22.590.84
08/052,0822,0892,0652,073-1.14%2,198,6001兆5945億-3.27%22.460.83
08/042,0622,1192,0592,097-0.62%4,177,0001兆6129億-2.42%22.720.84
08/032,1692,2002,0802,110-3.61%6,217,4001兆6229億-2.09%22.860.85
08/022,1592,1942,1572,189+2.24%2,542,1001兆6837億+1.34%23.720.88
07/302,1202,1502,1172,141+0.71%2,700,4001兆6468億-1.02%23.20.86
07/292,1112,1442,1112,126+1.63%2,704,5001兆6352億-1.8%23.030.85
07/282,0842,1122,0792,092+0.29%2,023,6001兆6091億-3.55%22.660.84
07/272,0872,0942,0762,086+0.1%2,051,4001兆6045億-3.92%22.60.84
07/262,1212,1272,0752,084+0.34%2,016,8001兆6029億-4.23%22.580.84
07/212,0802,0992,0722,077+1.76%2,058,6001兆5975億-4.9%22.50.83
07/202,0652,0692,0402,041-2.3%2,770,3001兆5698億-6.85%22.110.82
07/192,1072,1162,0842,089-1.65%2,094,9001兆6068億-5.09%22.630.84
07/162,1392,1602,1202,124-1.67%2,907,0001兆6337億-3.8%23.010.85
07/152,1852,1882,1512,160-1.19%2,038,8001兆6614億-2.35%23.40.87
07/142,1802,2092,1732,186+0.18%2,506,5001兆6814億-1.4%23.680.88
07/132,1632,1912,1622,182+1.54%1,876,6001兆6783億-1.76%23.640.88
07/122,1802,1832,1402,149+0.94%2,188,5001兆6529億-3.33%23.280.86
07/092,1112,1352,0882,129-1.02%3,684,2001兆6375億-4.36%23.070.85
07/082,1802,1842,1512,151-1.56%2,163,9001兆6544億-3.54%23.30.86
07/072,2012,2102,1722,185-2.67%3,036,2001兆6806億-2.11%23.670.88
07/062,2452,2522,2262,245+0.13%1,190,3001兆7267億+0.58%24.320.9
07/052,2262,2482,2172,242-0.09%1,510,8001兆7244億+0.58%24.290.9
07/022,1722,2452,1722,244+3.08%3,370,1001兆7260億+0.9%24.310.9
07/012,2012,2082,1652,177-0.68%1,590,2001兆6744億-1.98%23.590.87
06/302,2352,2412,1922,192-1.35%2,035,5001兆6860億-1.13%23.750.88
06/292,2142,2392,2022,222-1.11%2,443,2001兆7091億+0.45%24.070.89
06/282,2602,2662,2412,247-0.18%1,526,7001兆7283億+1.9%24.340.9
06/252,2492,2552,2342,251+0.31%2,878,6001兆7314億+2.41%24.390.9
06/242,2212,2642,2132,244+1.72%2,584,8001兆7260億+2.42%24.310.9
06/232,1932,2132,1872,206-0.09%1,827,6001兆6968億+0.96%23.90.88
06/222,1912,2152,1812,208+2.79%2,937,9001兆6983億+1.38%23.920.89
06/212,1822,1992,1332,148-3.63%3,193,8001兆6521億-1.1%23.270.86
06/182,2372,2402,2042,229-1.42%3,569,2001兆7144億+2.81%24.150.89
06/172,2752,2792,2502,261-0.04%3,253,5001兆7391億+4.63%24.50.91
06/162,2782,2792,2472,262-1.35%2,554,1001兆7398億+5.16%24.510.91
06/152,2612,2962,2602,293+1.87%2,899,9001兆7637億+7.05%24.840.92
06/142,2652,2722,2382,251+0.18%1,403,7001兆7314億+5.53%24.390.9
06/112,2912,2912,2272,247-1.19%3,180,0001兆7283億+5.59%24.340.9
06/102,2782,2912,2632,274-0.35%2,130,3001兆7491億+7.16%24.640.91
06/092,2582,2842,2512,282+2.29%2,834,3001兆7552億+7.95%24.720.92
06/082,2202,2572,2122,231+0.13%2,274,0001兆7160億+6.04%24.170.89
06/072,2452,2552,2052,228-0.18%2,153,6001兆7137億+6.25%24.140.89
06/042,2292,2332,2072,232+1.55%3,038,3001兆7168億+6.74%24.180.9
06/032,1892,2272,1822,198+0.37%2,468,7001兆6906億+5.47%23.810.88
06/022,1692,1902,1502,190+1.39%2,399,3001兆6844億+5.29%23.730.88
06/012,1502,1612,1262,160+1.36%1,537,9001兆6614億+4.05%23.40.87
05/312,1572,1642,1192,131-1.16%1,773,2001兆6391億+2.85%23.090.85
05/282,1202,1592,1162,156+3.31%4,157,9001兆6583億+4.15%23.360.86
05/272,0782,0982,0722,087+0.68%3,756,8001兆6052億+0.82%22.610.84
05/262,0452,0772,0452,073+1.57%2,828,8001兆5945億0%22.460.83
05/252,0642,0722,0392,041-1.07%2,614,1001兆5698億-1.64%22.110.82
05/242,0832,0912,0602,063-0.82%1,922,6001兆5868億-0.72%22.350.83
05/212,0702,0982,0652,080-0.19%2,456,4001兆5998億-0.05%22.530.83