株価チャート

2021/06/23~2021/11/17

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
11/172,6002,6052,5712,578-0.58%3,014,2004兆2339億+0.27%4.560.74
11/162,5702,6132,5652,593+1.41%4,377,4004兆2586億+0.82%4.580.75
11/152,5702,5712,5522,557-0.43%2,730,6004兆1995億-0.54%4.520.74
11/122,5462,5682,5262,568+2.88%5,690,2004兆2175億-0.04%4.540.74
11/112,4682,5062,4662,496+1.55%2,577,4004兆993億-2.65%4.410.72
11/102,4902,5102,4532,458-1.17%3,508,1004兆369億-4.1%4.340.71
11/092,5392,5462,4822,487-2.09%4,328,1004兆845億-2.93%4.390.72
11/082,5512,5612,5362,540+0.83%3,369,5004兆1715億-0.74%4.490.73
11/052,5362,5402,5092,519-0.9%4,032,1004兆1370億-1.33%4.450.73
11/042,5612,5662,5062,542-0.74%9,688,7004兆1748億-0.35%4.490.73
11/022,7002,7432,5322,561-4.01%14,995,6004兆2060億+0.55%4.530.74
11/012,6312,6682,6212,668+2.93%5,600,2004兆3818億+4.83%4.710.77
10/292,5732,5982,5542,592+0.97%3,842,8004兆2569億+2.17%4.580.75
10/282,5822,5882,5412,567-2.32%7,228,3004兆2159億+1.46%4.540.74
10/272,6042,6322,6032,628+0.38%3,514,2004兆3161億+4.16%4.640.76
10/262,6182,6332,6002,618+0.93%4,298,2004兆2996億+4.1%4.630.76
10/252,5682,6192,5592,594+0.74%3,300,8004兆2602億+3.31%4.580.75
10/222,5562,5992,5482,575-0.5%2,841,4004兆2290億+2.59%4.550.74
10/212,6122,6342,5852,588-0.12%3,651,3004兆2504億+3.15%4.570.75
10/202,6202,6332,5892,591-0.77%3,084,4004兆2553億+3.23%4.580.75
10/192,6212,6322,6022,611-0.76%2,799,3004兆2881億+4.02%4.610.75
10/182,6102,6352,5962,631+1.5%5,112,8004兆3210億+4.9%4.650.76
10/152,5872,5922,5692,592+1.17%3,987,7004兆2569億+3.51%4.580.75
10/142,5322,5682,5232,562+0.08%4,285,0004兆2077億+2.44%4.530.74
10/132,5802,6042,5512,560-1.42%4,995,3004兆2044億+2.44%4.520.74
10/122,5692,5982,5542,597+0.62%5,122,2004兆2651億+4%4.590.75
10/112,5202,5822,5132,581+3.65%6,738,9004兆2389億+3.57%4.560.74
10/082,4902,5062,4752,490+1.34%5,442,3004兆894億+0.12%4.40.72
10/072,4592,4732,4242,457-0.45%5,129,5004兆352億-1.13%4.340.71
10/062,4522,5002,4412,468+1.98%5,089,3004兆533億-0.64%4.360.71
10/052,4132,4342,3822,420+0.29%5,347,0003兆9745億-2.54%4.280.7
10/042,4432,4502,4002,413+0.63%3,527,1003兆9630億-2.7%4.260.7
10/012,4142,4332,3842,398-2.68%5,821,6003兆9383億-3.31%4.240.69
09/302,4692,4842,4432,464+0.98%5,913,5004兆467億-0.61%4.350.71
09/292,4312,4782,4312,440-2.9%10,694,7004兆73億-1.45%4.310.7
09/282,4972,5132,4672,513+1.86%7,348,4004兆1272億+1.66%4.440.72
09/272,4562,4762,4502,467+1.36%5,020,8004兆516億+0.12%4.360.71
09/242,4692,4732,4102,434+2.48%7,158,5003兆9974億-1.14%4.30.7
09/222,4002,4132,3542,375-2.86%8,915,5003兆9005億-3.77%4.20.68
09/212,4002,4542,3952,445-2.67%9,807,5004兆155億-1.21%4.320.71
09/172,5472,5582,4912,512-1.72%12,362,3004兆1255億+1.33%4.440.72
09/162,5742,5832,5472,556-0.04%3,972,2004兆1978億+2.9%4.520.74
09/152,5652,5802,5492,557-1.84%4,689,5004兆1995億+2.81%4.520.74
09/142,6072,6192,5862,605+0.12%5,322,5004兆2783億+4.62%4.60.75
09/132,5642,6022,5592,602+1.68%4,542,5004兆2734億+4.5%4.60.75
09/102,5202,5652,5182,559+1.47%6,691,8004兆2027億+2.73%4.520.74
09/092,5102,5352,5062,522-0.43%5,598,3004兆1420億+1.08%4.460.73
09/082,5172,5332,5082,533+0.8%5,076,0004兆1600億+1.32%4.480.73
09/072,5102,5212,4952,513+0.28%4,782,2004兆1272億+0.2%4.440.72
09/062,5142,5192,4922,506+1.33%4,350,8004兆1157億-0.16%4.430.72
09/032,4502,4772,4392,473+1.1%5,103,1004兆615億-1.47%4.370.71
09/022,4502,4582,4332,4460%3,505,2004兆172億-2.63%4.320.71
09/012,4282,4542,4272,446+0.7%3,340,5004兆172億-2.78%4.320.71
08/312,4132,4392,4002,429-0.25%7,411,1003兆9892億-3.65%4.290.7
08/302,3942,4352,3932,435+2.96%4,474,0004兆1087億-3.6%4.360.71
08/272,3772,3802,3582,365-1.38%4,458,2003兆9905億-6.41%4.230.69
08/262,4042,4052,3842,398+0.67%3,221,3004兆462億-5.25%4.290.7
08/252,3962,4152,3712,382-0.25%3,867,9004兆192億-6.07%4.260.7
08/242,3632,3952,3542,388+2.14%4,830,6004兆294億-6.1%4.280.7
08/232,3532,3832,3282,338+0.78%8,657,4003兆9450億-8.28%4.190.68
08/202,3882,3902,3152,320-4.05%10,262,0003兆9146億-9.3%4.150.68
08/192,5002,5152,4172,418-6.06%10,536,5004兆800億-5.88%4.330.71
08/182,5552,6082,5532,574+0.9%4,359,0004兆3432億-0.04%4.610.75
08/172,5752,5862,5482,551-0.31%3,280,2004兆3044億-0.82%4.570.75
08/162,6102,6192,5532,559-2.85%4,749,0004兆3179億-0.51%4.580.75
08/132,6212,6482,6182,634+0.73%3,151,6004兆4444億+2.49%4.720.77
08/122,6512,6592,6152,615-0.61%3,157,5004兆4124億+1.79%4.680.76
08/112,6112,6472,6082,631+0.61%4,498,7004兆4394億+2.53%4.710.77
08/102,6282,6502,6072,615-0.76%3,998,8004兆4124億+2.07%4.680.76
08/062,6452,6522,6172,635-0.6%3,755,8004兆4461億+3.09%4.720.77
08/052,6552,6832,6442,651+0.15%4,062,7004兆4731億+3.92%4.750.77
08/042,6992,7152,6332,647-3.22%5,997,1004兆4664億+4.01%4.740.77
08/032,5662,7472,5582,735+6.59%12,161,9004兆6149億+7.63%4.90.8
08/022,5152,5662,5142,566+2.64%3,449,8004兆3291億+1.26%4.590.75
07/302,5452,5492,4962,500-1.3%4,489,3004兆2177億-1.26%4.480.73
07/292,5302,5452,5232,533-0.55%1,882,9004兆2734億0%4.530.74
07/282,5422,5622,5352,547-0.04%2,344,4004兆2970億+0.55%4.560.74
07/272,5652,5652,5422,548-0.23%2,620,5004兆2987億+0.79%4.560.74
07/262,5352,5632,5242,554+3.32%3,858,4004兆3088億+1.07%4.570.75
07/212,5172,5222,4642,472+0.08%2,907,5004兆1705億-2.25%4.430.72
07/202,4742,4932,4622,470-2.14%3,653,3004兆1671億-2.56%4.420.72
07/192,5112,5402,5062,524-0.63%2,086,8004兆2582億-0.63%4.520.74
07/162,5392,5612,5352,5400%2,457,2004兆2852億-0.12%4.550.74
07/152,5542,5542,5332,540-1.17%2,835,6004兆2852億-0.12%4.550.74
07/142,5932,6022,5702,570-0.85%2,733,8004兆3358億+1.02%4.60.75
07/132,5862,5972,5772,592+1.13%2,528,9004兆3729億+1.93%4.640.76
07/122,5882,5882,5552,563+1.71%3,200,7004兆3240億+0.91%4.590.75
07/092,4892,5242,4672,520-0.32%5,738,2004兆2515億-0.79%4.510.74
07/082,5502,5602,5282,528-0.04%3,332,5004兆2650億-0.51%4.530.74
07/072,5652,5652,5272,529-3.14%4,522,7004兆2666億-0.51%4.530.74
07/062,5672,6202,5652,611+3%4,529,4004兆4050億+2.71%4.670.76
07/052,5002,5472,4952,535+0.72%3,063,9004兆2768億0%4.540.74
07/022,4802,5182,4802,517+1.61%2,606,7004兆2464億-0.51%4.510.74
07/012,5102,5122,4632,477-0.96%3,589,9004兆1789億-1.98%4.430.72
06/302,5122,5252,5012,501-0.08%2,459,0004兆2194億-0.91%4.480.73
06/292,5192,5252,4982,503-1.73%2,860,9004兆2228億-0.71%4.480.73
06/282,5532,5582,5422,547-0.16%1,993,0004兆2970億+1.11%4.560.74
06/252,5502,5542,5252,551+0.95%3,392,9004兆3038億+1.47%4.570.75
06/242,5162,5382,5112,527-0.39%2,458,1004兆2633億+0.72%4.520.74
06/232,5332,5562,5312,537+0.36%3,895,5004兆2801億+1.36%4.540.74