株価チャート

2021/02/26~2021/07/21

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
20241/1, 株式分割 1→3
2021
07/211,0191,0271,0071,007+0.17%7,714,8004兆4883億-0.98%4.760.65
07/201,0061,0151,0031,005-1.63%11,496,9004兆4809億-1.24%4.750.65
07/191,0171,0271,0161,022-0.36%6,315,0004兆5552億+0.29%4.830.66
07/161,0231,0311,0201,026+0.16%7,289,4004兆5715億+0.75%4.850.66
07/151,0321,0351,0241,024-1.38%9,246,3004兆5641億+0.59%4.840.66
07/141,0401,0451,0381,038-0.57%7,317,9004兆6280億+2%4.910.67
07/131,0401,0441,0351,044+0.93%9,234,0004兆6547億+2.59%4.930.67
07/121,0331,0411,0321,035+1.34%13,541,7004兆6116億+1.74%4.890.67
07/091,0031,0241,0011,021-0.1%15,224,4004兆5507億+0.39%4.820.66
07/081,0251,0301,0201,022+0.43%11,799,9004兆5552億+0.49%4.830.66
07/071,0191,0251,0131,018-1.45%9,828,0004兆5359億+0.07%4.810.66
07/061,0231,0351,0201,033+1.27%8,060,7004兆6027億+1.54%4.880.66
07/051,0161,0211,0121,0200%4,829,4004兆5448億+0.36%4.820.66
07/021,0121,0201,0101,020+1.8%8,046,3004兆5448億+0.46%4.820.66
07/011,0121,0141,0011,002-0.76%9,530,7004兆4645億-1.22%4.730.64
06/301,0191,0211,0091,009-0.13%8,155,5004兆4987億-0.36%4.770.65
06/291,0241,0241,0101,011-2.04%9,096,3004兆5047億-0.13%4.770.65
06/281,0301,0331,0261,032+0.19%6,989,4004兆5983億+2.04%4.870.66
06/251,0251,0301,0181,030+1.28%8,163,0004兆5893億+2.05%4.860.66
06/241,0081,0181,0071,017+0.59%7,506,3004兆5314億+1.06%4.80.65
06/231,0051,0161,0041,011+0.46%7,535,4004兆5047億+0.56%4.770.65
06/229931,0069891,006+3.71%12,162,0004兆4839億+0.3%4.750.65
06/21981981968970-2.68%15,602,4004兆3234億-3.29%4.580.62
06/181,0021,007995997-2.29%15,981,0004兆4423億-0.63%4.710.64
06/171,0241,0291,0201,020-0.29%6,489,0004兆5463億+1.8%4.820.66
06/161,0191,0311,0181,023+0.56%7,566,0004兆5596億+2.3%4.830.66
06/151,0141,0201,0081,017-0.16%7,040,7004兆5344億+1.94%4.810.65
06/141,0261,0291,0171,019-0.1%5,548,8004兆5418億+2.21%4.810.66
06/111,0241,0251,0121,020-0.39%7,929,0004兆5463億+2.41%4.820.66
06/101,0191,0261,0141,024-0.23%9,381,6004兆5641億+2.81%4.840.66
06/091,0271,0291,0191,026+0.29%8,194,8004兆5745億+2.94%4.850.66
06/081,0221,0331,0201,023-0.58%9,418,5004兆5611億+2.74%4.830.66
06/071,0251,0321,0221,029+0.39%6,931,2004兆5879億+3.45%4.860.66
06/041,0201,0251,0151,025+0.29%7,413,0004兆5700億+3.15%4.840.66
06/031,0281,0351,0171,022-0.1%11,009,1004兆5567億+2.95%4.830.66
06/021,0021,0249971,023+2.85%14,946,6004兆5611億+3.16%4.830.66
06/011,0011,002988995+0.03%8,984,7004兆4348億+0.4%4.70.64
05/319941,004992995-1.06%9,636,6004兆4333億+0.37%4.70.64
05/289861,0089841,005+3.64%19,953,3004兆4809億+1.34%4.750.65
05/27982986970970-1.15%30,683,1004兆3234億-2.22%4.580.62
05/26979983976981-0.51%9,318,0004兆3739億-1.27%4.640.63
05/25986987979986+0.44%8,718,3004兆3962億-0.97%4.660.63
05/24973987972982+1.17%9,137,7004兆3769億-1.41%4.640.63
05/21970975968971-0.34%10,151,1004兆3264億-2.74%4.590.62
05/20977977969974-0.48%9,434,1004兆3412億-2.6%4.60.63
05/19974981972979-0.78%10,728,6004兆3620億-2.33%4.620.63
05/18985991978986+0.85%11,267,7004兆3962億-1.76%4.660.63
05/17982987970978-0.03%8,862,3004兆3591億-2.78%4.620.63
05/14972985972978+1.87%11,874,0004兆3605億-2.94%4.620.63
05/13965974957960-0.83%13,578,3004兆2803億-4.92%4.540.62
05/12992992956968-2.97%21,417,3004兆3160億-4.31%4.570.62
05/111,0021,007993998-0.56%15,415,2004兆4482億-1.67%4.710.64
05/101,0071,0139951,004-0.66%19,681,2004兆4735億-1.21%4.740.65
05/071,0501,0599941,010-3.96%32,232,6004兆5032億-0.85%4.770.65
05/061,0301,0571,0251,052+4.5%22,892,4004兆6889億+2.94%4.970.68
04/309981,0129951,007+1.1%12,611,1004兆4868億-1.6%4.760.65
04/28996998992996+0.47%7,686,9004兆4378億-2.86%4.70.64
04/279981,001990991-1.29%10,830,0004兆4170億-3.6%4.680.64
04/261,0071,0121,0011,004+0.13%6,380,1004兆4749億-2.62%4.740.65
04/239991,0039961,003-0.17%7,312,5004兆4690億-3.03%4.740.65
04/221,0071,0109981,004+0.7%6,644,4004兆4764億-3.15%4.740.65
04/219871,002985997-0.66%12,120,6004兆4452億-4.1%4.710.64
04/201,0131,0131,0011,004-1.47%10,382,1004兆4749億-3.74%4.740.65
04/191,0221,0231,0151,019-0.33%5,924,1004兆5418億-2.49%4.810.66
04/161,0171,0241,0131,022+0.79%6,321,6004兆5567億-2.36%4.830.66
04/151,0161,0271,0141,014+0.4%5,355,9004兆5210億-3.3%4.790.65
04/141,0181,0181,0101,010-1.08%6,284,4004兆5032億-3.78%4.770.65
04/131,0271,0341,0201,021-0.13%8,775,9004兆5522億-2.92%4.820.66
04/121,0171,0311,0161,023+0.72%10,253,7004兆5581億-2.88%4.830.66
04/091,0231,0291,0151,015-0.65%9,522,6004兆5255億-3.58%4.80.65
04/081,0271,0321,0171,022-1.51%9,688,8004兆5552億-2.85%4.830.66
04/071,0371,0401,0271,038+0.58%10,458,3004兆6250億-1.36%4.90.67
04/061,0471,0491,0271,032-1.12%11,190,9004兆5983億-1.93%4.870.66
04/051,0131,0431,0091,043+3.03%13,871,1004兆6503億-0.63%4.930.67
04/021,0331,0361,0031,013-1.04%12,094,2004兆5136億-3.46%4.780.65
04/011,0441,0451,0191,023-1.92%15,582,9004兆5611億-2.35%4.830.66
03/311,0561,0591,0431,043-1.57%14,610,3004兆6503億-0.45%26.780.82
03/301,0611,0711,0551,060-2.9%16,642,8004兆7246億+1.34%27.210.84
03/291,0901,0931,0821,092+1.17%21,846,9004兆8657億+4.57%28.020.86
03/261,0771,0851,0731,079+1.19%14,179,2004兆8092億+3.85%27.70.85
03/251,0561,0761,0551,066+1.62%12,486,0004兆7528億+2.93%27.370.84
03/241,0651,0651,0411,049-2.45%18,630,6004兆6770億+1.58%26.930.83
03/231,0971,0991,0751,076-1.53%13,901,4004兆7944億+4.43%27.610.85
03/221,0661,0971,0641,092+2.06%20,213,1004兆8687億+6.57%28.040.86
03/191,0631,0761,0591,070-0.12%25,212,6004兆7706億+4.93%27.470.84
03/181,0691,0741,0671,072+0.37%12,125,7004兆7766億+5.58%27.510.85
03/171,0631,0731,0591,068-0.06%8,790,3004兆7587億+5.71%27.410.84
03/161,0761,0801,0621,068-0.43%15,981,6004兆7617億+6.3%27.420.84
03/151,0671,0781,0671,073+0.88%13,629,6004兆7825億+7.41%27.540.85
03/121,0561,0641,0501,064+1.62%18,736,8004兆7409億+7.22%27.30.84
03/111,0501,0641,0441,047-0.16%17,145,6004兆6651億+6.15%26.870.83
03/101,0401,0491,0371,048+0.13%15,714,0004兆6725億+7.08%26.910.83
03/091,0201,0481,0201,047+3.15%25,655,1004兆6666億+7.61%26.870.83
03/081,0191,0291,0111,015+0.26%17,190,9004兆5240億+5.07%26.050.8
03/051,0171,0179981,012+0.07%14,600,1004兆5121億+5.34%25.980.8
03/041,0171,0211,0051,012-1.3%14,663,1004兆5091億+5.71%25.970.8
03/031,0001,0259981,025+2.71%16,496,4004兆5685億+7.56%26.310.81
03/021,0141,015992998-0.76%13,687,5004兆4482億+5.27%25.620.79
03/011,0071,0129991,006+0.47%12,980,7004兆4824億+6.53%25.810.79
02/261,0021,0119971,001-1.28%20,092,5004兆4616億+6.49%25.690.79