株価チャート

2021/04/05～2021/08/31

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
08/311,5381,5601,5341,555+0.13%3,796,6001兆9459億+1.37%4.190.61
08/301,5371,5531,5331,553+2.31%2,408,1001兆9434億+1.44%4.190.61
08/271,5201,5231,5111,518-0.52%2,058,5001兆8996億-0.59%4.090.59
08/261,5341,5341,5221,5260%2,114,9001兆9096億+0.07%4.110.6
08/251,5331,5431,5221,526-0.2%2,160,2001兆9096億+0.2%4.110.6
08/241,5221,5381,5191,529+0.66%2,240,9001兆9133億+0.53%4.120.6
08/231,5201,5281,5111,519+0.93%2,981,1001兆9008億0%4.090.59
08/201,5151,5201,5011,505-1.31%3,217,6001兆8833億-0.86%4.060.59
08/191,5481,5531,5251,525-2.31%2,809,7001兆9083億+0.46%4.110.6
08/181,5601,5741,5591,561-0.06%1,598,3001兆9534億+2.9%4.210.61
08/171,5701,5771,5611,562+0.32%1,676,0001兆9546億+3.24%4.210.61
08/161,5751,5751,5521,557-1.7%2,305,5001兆9484億+3.18%4.20.61
08/131,5771,5891,5731,584+0.44%1,834,3001兆9819億+5.18%4.270.62
08/121,5801,5871,5751,577+0.7%2,327,9001兆9732億+4.92%4.250.62
08/111,5481,5681,5431,566+1.95%2,492,9001兆9594億+4.4%4.220.61
08/101,5581,5631,5341,536-1.66%2,910,8001兆9219億+2.61%4.140.6
08/061,5511,5651,5481,562+0.06%3,281,9001兆9544億+4.48%4.210.61
08/051,5181,5691,5141,561+3.31%4,884,8001兆9532億+4.62%4.210.61
08/041,5401,5661,5061,511-1.76%7,195,9001兆8906億+1.41%4.070.59
08/031,5161,5381,5061,538+0.52%3,336,0001兆9244億+3.22%4.150.6
08/021,4961,5301,4921,530+3.17%3,688,6001兆9144億+2.68%4.120.6
07/301,4981,5001,4811,483-0.74%3,632,4001兆8556億-0.4%40.58
07/291,4911,5021,4841,494+0.47%2,787,3001兆8693億+0.2%4.030.58
07/281,4801,4921,4801,487+0.47%2,443,0001兆8606億-0.27%4.010.58
07/271,4961,4961,4781,480-0.4%2,938,2001兆8518億-0.6%3.990.58
07/261,4891,4901,4761,486+1.78%2,202,0001兆8593億-0.2%40.58
07/211,4801,4901,4591,460+0.69%2,538,3001兆8268億-2.08%3.930.57
07/201,4551,4601,4461,450-1.69%3,615,2001兆8143億-2.95%3.910.57
07/191,4671,4781,4631,475-0.34%2,706,0001兆8455億-1.54%3.980.58
07/161,4771,4971,4751,480+0.2%2,255,2001兆8518億-1.33%3.990.58
07/151,4831,4871,4761,477-1.2%2,247,0001兆8481億-1.66%3.980.58
07/141,5001,5081,4951,495-0.8%2,217,7001兆8706億-0.6%4.030.58
07/131,5011,5081,4961,507+0.74%2,285,1001兆8856億+0.13%4.060.59
07/121,5091,5091,4921,496+1.84%3,171,1001兆8718億-0.66%4.030.58
07/091,4491,4741,4391,469-0.07%5,019,4001兆8380億-2.65%3.960.57
07/081,4761,4851,4701,470-0.34%3,596,8001兆8393億-2.84%3.960.57
07/071,4711,4881,4701,475-2.38%3,323,8001兆8455億-2.7%3.980.58
07/061,5001,5131,4931,511+1%1,544,7001兆8906億-0.59%4.070.59
07/051,4911,4981,4851,496-0.47%1,515,2001兆8718億-1.64%4.030.58
07/021,4931,5031,4891,503+1.69%2,160,1001兆8806億-1.31%4.050.59
07/011,4961,4961,4731,478-0.67%2,927,8001兆8493億-3.08%3.980.58
06/301,5001,5051,4881,488-0.73%3,150,8001兆8618億-2.49%4.010.58
06/291,5101,5161,4961,499-1.83%3,141,2001兆8756億-1.9%4.040.59
06/281,5351,5361,5221,527-0.39%1,846,6001兆9106億-0.2%4.120.6
06/251,5301,5361,5221,533+1.05%2,581,7001兆9181億+0.2%4.130.6
06/241,5051,5231,5041,517+0.33%2,411,8001兆8981億-0.78%4.090.59
06/231,5091,5181,5051,512+0.53%2,609,6001兆8918億-1.05%4.080.59
06/221,4901,5081,4831,504+4.37%3,950,8001兆8818億-1.57%4.050.59
06/211,4501,4531,4341,441-2.57%4,735,0001兆8030億-5.76%3.880.56
06/181,5171,5171,4751,479-3.65%7,627,2001兆8506億-3.46%3.990.58
06/171,5431,5511,5321,535-0.45%2,070,2001兆9206億+0.2%4.140.6
06/161,5401,5531,5371,542+0.52%2,668,6001兆9294億+0.78%4.160.6
06/151,5241,5421,5221,534+0.33%2,769,5001兆9194億+0.33%4.130.6
06/141,5331,5391,5241,529+0.13%1,387,3001兆9131億-0.07%4.120.6
06/111,5271,5301,5171,527-0.07%3,046,7001兆9106億-0.26%4.120.6
06/101,5221,5351,5121,528-0.07%2,978,8001兆9119億-0.26%4.120.6
06/091,5411,5451,5261,529-0.2%2,297,9001兆9131億-0.26%4.120.6
06/081,5321,5481,5271,532-1.61%3,350,9001兆9169億+0.07%4.130.6
06/071,5701,5731,5491,557-0.83%2,726,1001兆9482億+1.83%4.20.61
06/041,5651,5731,5531,570+0.32%2,184,8001兆9644億+2.82%4.230.61
06/031,5631,5801,5591,565-0.32%2,680,5001兆9582億+2.69%4.220.61
06/021,5431,5711,5351,570+2.21%3,408,0001兆9644億+3.22%4.230.61
06/011,5421,5451,5221,536+0.52%2,040,0001兆9219億+1.19%4.140.6
05/311,5451,5491,5281,528-2.18%2,568,9001兆9119億+0.79%4.120.6
05/281,5371,5631,5321,562+3.1%4,152,0001兆9544億+3.03%4.210.61
05/271,5311,5351,5111,515-1.11%7,286,5001兆8956億0%4.080.59
05/261,5251,5341,5221,532-0.13%2,562,4001兆9169億+0.99%4.130.6
05/251,5381,5391,5221,534+0.2%2,224,2001兆9194億+1.05%4.130.6
05/241,5161,5431,5161,531+1.59%2,796,4001兆9156億+0.86%4.130.6
05/211,5101,5141,5021,507-0.26%2,385,2001兆8856億-0.72%4.060.59
05/201,5111,5181,5001,511-0.07%2,943,3001兆8906億-0.59%4.070.59
05/191,5071,5171,5001,512-0.46%3,544,6001兆8918億-0.59%4.080.59
05/181,5121,5251,5091,519+0.8%2,635,8001兆9006億-0.26%4.090.59
05/171,5071,5131,4931,507+0.47%2,651,7001兆8856億-1.18%4.060.59
05/141,4981,5121,4911,500+1.08%3,016,0001兆8768億-1.83%4.040.59
05/131,5001,5161,4821,484-1.26%3,325,6001兆8568億-3.07%40.58
05/121,5431,5441,4851,503-3.41%5,656,2001兆8806億-1.96%4.050.59
05/111,5581,5781,5471,556-0.26%4,230,8001兆9469億+1.3%4.190.61
05/101,5451,5641,5441,560-0.06%4,959,9001兆9519億+1.56%4.20.61
05/071,5491,5781,5351,561+1.69%7,828,0001兆9532億+1.5%4.210.61
05/061,5381,5551,5251,535+3.16%6,428,5001兆9206億-0.39%4.140.6
04/301,4991,5001,4861,488-0.27%3,414,9001兆8618億-3.69%4.010.58
04/281,4941,4971,4881,492+0.34%2,258,5001兆8668億-3.74%4.020.58
04/271,4951,5001,4861,487-0.73%2,825,1001兆8606億-4.25%4.010.58
04/261,4991,5041,4891,498+0.07%2,424,4001兆8743億-3.91%4.040.59
04/231,4901,4981,4871,497-0.2%2,286,5001兆8731億-4.28%4.030.59
04/221,5031,5061,4881,500+0.67%2,227,0001兆8768億-4.4%4.040.59
04/211,4861,4951,4771,490-1.91%3,465,2001兆8643億-5.34%4.020.58
04/201,5261,5261,5111,519-1.62%3,250,9001兆9006億-3.8%4.090.59
04/191,5601,5621,5381,544-0.39%2,165,1001兆9319億-2.46%4.160.6
04/161,5521,5561,5371,550-0.19%2,102,1001兆9394億-2.27%4.180.61
04/151,5461,5631,5451,553+1.24%2,766,3001兆9431億-2.27%4.190.61
04/141,5451,5471,5311,534-1.22%2,761,7001兆9194億-3.58%4.130.6
04/131,5531,5671,5501,553+0.39%2,573,9001兆9431億-2.57%4.190.61
04/121,5481,5591,5431,547+0.13%3,235,8001兆9356億-3.07%4.170.6
04/091,5611,5701,5421,545-0.58%3,521,8001兆9331億-3.2%4.160.6
04/081,5651,5721,5481,554-1.65%2,999,0001兆9444億-2.69%4.190.61
04/071,5751,5861,5591,580+0.38%3,171,6001兆9769億-1.06%4.260.62
04/061,5841,5841,5621,574-0.38%3,294,6001兆9694億-1.44%4.240.62
04/051,5391,5811,5341,580+2.8%3,679,7001兆9769億-1.06%4.260.62