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
20241/1, 株式分割 1→3
2021
10/141,2211,2271,2041,212-1.36%17,390,1005兆4035億+2.13%5.730.78
10/131,2301,2451,2211,229-0.43%17,247,9005兆4778億+3.8%5.810.79
10/121,2161,2361,2031,234+2.32%26,793,9005兆5016億+4.52%5.830.79
10/111,1741,2061,1711,206+3.25%19,676,1005兆3768億+2.49%5.70.78
10/081,1791,1951,1681,168+0.72%23,041,2005兆2074億-0.48%5.520.75
10/071,1791,1841,1591,160-2.38%14,510,1005兆1703億-0.94%5.480.75
10/061,1771,1941,1731,188+2.12%18,746,1005兆2966億+1.65%5.610.76
10/051,1491,1671,1461,164+1.63%14,435,4005兆1866億-0.2%5.50.75
10/041,1561,1561,1421,145+0.44%10,417,2005兆1034億-1.46%5.410.74
10/011,1501,1551,1321,140-3.28%16,864,5005兆811億-1.72%5.390.73
09/301,1781,1851,1711,179+0.77%15,282,6005兆2535億+1.78%5.570.76
09/291,1641,1751,1611,170-2.31%16,802,4005兆2134億+1.36%5.530.75
09/281,1921,1981,1781,197+0.73%14,860,2005兆3367億+4.12%5.660.77
09/271,1901,1921,1861,189+0.25%11,625,3005兆2980億+3.9%5.620.77
09/241,1871,1871,1741,186+2.6%13,185,6005兆2847億+4.1%5.60.76
09/221,1771,1771,1471,156-1.84%14,162,1005兆1510億+1.73%5.460.74
09/211,1751,1931,1701,177-2.99%18,558,6005兆2475億+3.91%5.560.76
09/171,2081,2161,2051,214+0.5%19,764,9005兆4095億+7.5%5.730.78
09/161,2141,2181,2041,208+0.78%13,211,7005兆3827億+7.35%5.710.78
09/151,2061,2141,1961,198-1.48%11,455,5005兆3411億+6.9%5.660.77
09/141,2041,2201,2011,216+1.39%15,280,8005兆4214億+8.89%5.750.78
09/131,1931,2001,1861,200+0.39%11,250,6005兆3471億+8.08%5.670.77
09/101,1841,2001,1831,195+1.27%15,534,3005兆3263億+8.14%5.650.77
09/091,1671,1881,1651,180+1.64%18,000,0005兆2594億+7.27%5.570.76
09/081,1471,1651,1451,161+1.04%13,091,7005兆1747億+6.03%5.480.75
09/071,1471,1551,1441,149+0.29%9,624,3005兆1212億+5.32%5.430.74
09/061,1401,1471,1391,146+1.21%9,666,0005兆1064億+5.4%5.410.74
09/031,1291,1351,1251,132+0.5%13,510,2005兆455億+4.62%5.350.73
09/021,1111,1291,1081,126+1.41%14,472,3005兆202億+4.48%5.320.73
09/011,1011,1111,0991,111+0.63%9,858,6004兆9504億+3.32%5.250.71
08/311,1001,1101,0961,104-0.12%15,681,0004兆9192億+3.05%5.210.71
08/301,0951,1051,0921,105+2.28%9,827,1004兆9251億+3.37%5.220.71
08/271,0841,0891,0781,080-0.98%9,268,8004兆8152億+1.44%5.10.7
08/261,0901,0971,0841,091+0.99%9,132,0004兆8627億+2.73%5.150.7
08/251,0781,0901,0771,080+0.28%5,644,2004兆8152億+2.01%5.10.7
08/241,0711,0821,0681,077+1.32%8,794,8004兆8018億+1.92%5.090.69
08/231,0511,0661,0511,063+1.66%9,135,6004兆7394億+0.79%5.020.68
08/201,0621,0631,0441,046-2.24%12,777,3004兆6621億-0.76%4.940.67
08/191,0971,1001,0701,070-3.08%12,417,9004兆7691億+1.52%5.050.69
08/181,0961,1081,0961,104+0.79%8,580,3004兆9207億+4.94%5.220.71
08/171,0971,1001,0931,095+0.92%7,816,8004兆8820億+4.42%5.170.71
08/161,1001,1011,0851,085-1.57%7,898,4004兆8375億+3.76%5.130.7
08/131,0981,1051,0941,103+0.43%8,370,3004兆9147億+5.72%5.210.71
08/121,1001,1071,0921,098+0.09%13,662,9004兆8939億+5.58%5.190.71
08/111,0771,0971,0741,097+3.26%20,956,2004兆8895億+5.79%5.180.71
08/101,0731,0761,0591,062-0.9%11,802,6004兆7350億+2.74%5.020.68
08/061,0601,0731,0581,072+1.13%9,373,5004兆7780億+3.88%5.060.69
08/051,0641,0701,0531,060-0.31%10,900,2004兆7246億+3.01%5.010.68
08/041,0671,0761,0591,063+0.16%14,924,1004兆7394億+3.54%5.020.68
08/031,0431,0641,0301,062+0.95%22,057,5004兆7320億+3.48%5.020.68
08/021,0321,0521,0271,052+3.04%12,967,2004兆6874億+2.6%4.970.68
07/301,0261,0341,0201,021-0.49%10,255,5004兆5492億-0.23%4.820.66
07/291,0321,0391,0251,026-1.03%7,302,9004兆5715億+0.26%4.850.66
07/281,0321,0411,0321,036+0.19%6,886,2004兆6191億+1.4%4.90.67
07/271,0371,0401,0301,034-0.03%6,411,9004兆6101億+1.41%4.890.67
07/261,0291,0371,0281,035+2.75%9,599,1004兆6116億+1.64%4.890.67
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