株価チャート

2021/04/12~2021/09/07

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
09/073,0333,0623,0233,056+1.43%2,525,1002兆6646億+1.46%397.692.7
09/063,0083,0283,0003,013+0.53%1,744,1002兆6271億0%392.092.66
09/032,9672,9982,9532,997+1.05%2,088,8002兆6131億-0.5%390.012.65
09/022,9602,9752,9402,9660%1,658,3002兆5861億-1.53%385.972.62
09/012,9372,9772,9362,966+1.58%1,984,6002兆5861億-1.63%385.972.62
08/312,8992,9312,8802,920-0.07%2,649,0002兆5460億-3.25%379.992.58
08/302,9252,9662,9092,922-0.88%6,849,2002兆5477億-3.25%380.252.58
08/273,0173,0432,9482,948-3.22%5,886,2002兆5704億-2.45%383.632.61
08/263,0373,0483,0073,046-0.07%2,259,1002兆6558億+0.86%396.382.69
08/253,0803,0963,0403,048-1.52%1,958,9002兆6576億+1.09%396.642.69
08/243,0793,0973,0633,095+0.32%1,890,3002兆6986億+2.82%402.762.74
08/233,0323,0853,0303,085+2.08%1,995,7002兆6898億+2.73%401.462.73
08/202,9723,0302,9723,022+1.38%1,929,0002兆6349億+0.77%393.262.67
08/192,9873,0002,9692,981-0.57%1,553,8002兆5992億-0.53%387.932.64
08/183,0053,0152,9952,998-0.23%1,336,5002兆6140億+0.1%390.142.65
08/173,0103,0232,9973,005+0.03%1,217,4002兆6201億+0.47%391.052.66
08/163,0423,0462,9943,004-1.89%2,070,1002兆6192億+0.57%390.922.66
08/133,0423,0683,0133,062+0.07%1,731,8002兆6698億+2.61%398.472.71
08/123,0383,0893,0313,060+1.19%1,983,3002兆6680億+2.65%398.212.71
08/113,0283,0403,0083,024+0.4%1,415,5002兆6366億+1.51%393.522.67
08/103,0153,0262,9983,012+0.33%1,272,2002兆6262億+1.18%391.962.66
08/063,0003,0132,9923,002+0.03%713,8002兆6175億+0.91%390.662.65
08/053,0103,0272,9963,001-0.86%901,8002兆6166億+0.87%390.532.65
08/043,0323,0483,0143,027-0.62%996,4002兆6393億+1.75%393.912.68
08/033,0583,0763,0333,046-0.98%1,163,8002兆6558億+2.39%396.382.69
08/023,0103,0772,9973,076+2.98%1,957,4002兆6820億+3.43%400.292.72
07/303,0043,0092,9692,987-0.43%1,961,3002兆6044億+0.54%388.712.64
07/293,0363,0622,9963,000-1.09%1,589,1002兆6157億+0.91%390.42.65
07/283,0203,0423,0033,033-0.26%1,201,3002兆6445億+1.95%394.692.68
07/272,9963,0422,9883,041+1.81%1,972,4002兆6515億+2.36%395.732.69
07/262,9902,9942,9642,987+1.19%1,380,8002兆6044億+0.67%388.712.64
07/212,9502,9702,9332,952+1.27%1,430,0002兆5739億-0.47%384.152.61
07/202,8882,9192,8822,9150%1,471,7002兆5416億-1.79%379.342.58
07/192,8952,9232,8892,915+0.14%1,356,5002兆5416億-1.88%379.342.58
07/162,9292,9332,9072,911-0.85%1,678,6002兆5381億-2.09%378.822.57
07/152,9772,9802,9312,936-1.71%1,655,3002兆5599億-1.31%382.072.6
07/142,9402,9972,9342,987+1.12%1,634,8002兆6044億+0.37%388.712.64
07/132,9442,9542,9362,954+0.85%1,343,2002兆5756億-0.67%384.412.61
07/122,9802,9822,9172,929+0.34%2,180,3002兆5538億-1.58%381.162.59
07/092,8712,9292,8542,919+0.76%3,893,5002兆5451億-2.01%379.862.58
07/082,9583,0552,8962,897-0.82%5,802,6002兆5259億-2.88%376.992.56
07/072,9572,9692,9122,921-2.14%2,936,2002兆5468億-2.21%380.122.58
07/063,0343,0342,9642,985-0.73%1,453,8002兆6026億-0.17%388.452.64
07/052,9843,0142,9803,007+0.87%1,176,4002兆6218億+0.67%391.312.66
07/022,9933,0132,9722,981+0.1%1,264,2002兆5992億-0.1%387.932.64
07/012,9922,9982,9612,978-0.23%1,095,4002兆5965億-0.2%387.542.63
06/303,0193,0252,9852,985-0.57%1,301,8002兆6026億+0.17%388.452.64
06/293,0103,0242,9823,002-0.92%1,410,1002兆6175億+0.74%390.662.65
06/283,0543,0583,0243,030+0.1%1,140,4002兆6419億+1.75%394.32.68
06/253,0303,0403,0093,027+0.63%1,115,2002兆6393億+1.75%393.912.68
06/243,0093,0182,9933,008-0.46%1,078,2002兆6227億+1.18%391.442.66
06/233,0543,0753,0223,022-1.31%1,105,6002兆6349億+1.68%393.262.67
06/222,9783,0692,9773,062+5.12%3,298,6002兆6698億+3.1%398.472.71
06/212,9202,9302,8972,913-1.52%2,240,2002兆5399億-1.89%379.082.58
06/182,9532,9632,9342,958+0.27%3,237,8002兆5791億-0.5%384.932.61
06/172,9772,9832,9412,950-1.93%1,897,4002兆5721億-0.81%383.892.61
06/162,9933,0442,9903,008+0.2%1,582,9002兆6227億+1.18%391.442.66
06/152,9853,0092,9703,002+1.25%1,837,4002兆6175億+1.04%390.662.65
06/142,9632,9702,9462,965+0.64%1,092,7002兆5852億-0.2%385.842.62
06/112,9642,9662,9242,946-0.57%2,250,6002兆5686億-1.01%383.372.6
06/102,9352,9742,9352,963+0.47%1,398,3002兆5835億-0.6%385.582.62
06/092,9802,9922,9422,949-1.44%1,715,7002兆5713億-1.14%383.762.61
06/082,9923,0002,9782,992-0.4%1,308,2002兆6087億+0.27%389.362.64
06/073,0163,0262,9913,004-0.13%1,004,9002兆6192億+0.64%390.922.66
06/042,9803,0092,9703,008-0.13%1,186,2002兆6227億+0.8%391.442.66
06/032,9983,0372,9923,012+1.04%1,422,1002兆6262億+0.9%391.962.66
06/022,9342,9892,9162,981+1.95%1,943,9002兆5992億-0.13%387.932.64
06/012,9382,9472,9042,924-0.27%1,072,2002兆5495億-2.14%380.512.58
05/312,9632,9872,9322,932-1.51%1,576,3002兆5564億-1.97%381.552.59
05/282,9252,9772,9092,977+3.08%1,998,8002兆5957億-0.67%387.412.63
05/272,9472,9602,8772,888-2.6%3,453,9002兆5181億-3.86%375.822.55
05/262,9602,9762,9542,965-0.07%1,040,1002兆5852億-1.66%385.842.62
05/252,9852,9852,9582,967+0.41%1,169,6002兆5870億-1.88%386.12.62
05/242,9652,9942,9552,955-0.71%1,360,8002兆5765億-2.51%384.542.61
05/212,9833,0032,9672,976+0.1%1,299,0002兆5948億-2.01%387.282.63
05/202,9522,9862,9462,973-0.23%1,278,0002兆5922億-2.24%386.882.63
05/193,0003,0072,9692,980-2.1%1,956,7002兆5983億-2.33%387.82.63
05/183,0153,0493,0053,044+1.53%1,363,7002兆6541億-0.49%396.122.69
05/173,0233,0272,9872,998+0.1%1,042,4002兆6140億-2.31%390.142.65
05/142,9603,0102,9562,995+2.53%1,656,9002兆6114億-2.76%389.752.65
05/132,9062,9662,9022,921-1.08%1,904,1002兆5468億-5.56%380.122.58
05/122,9963,0182,9432,953-1.76%2,756,8002兆5747億-5.02%384.282.61
05/113,0743,0743,0063,006-2.66%1,782,1002兆6210億-3.72%391.182.66
05/103,0683,0963,0533,088+0.78%1,164,9002兆6925億-1.44%401.852.73
05/073,0393,0713,0183,064+1.29%1,430,7002兆6715億-2.67%398.732.71
05/063,0143,0733,0033,025+1.41%2,568,0002兆6375億-4.45%393.652.67
04/303,0133,0302,9802,983-0.5%2,321,0002兆6009億-6.25%388.192.64
04/283,0063,0212,9972,998+0.17%1,324,0002兆6140億-6.11%390.142.65
04/273,0203,0342,9932,993-1.09%1,389,1002兆6096億-6.56%389.492.65
04/263,0143,0352,9933,026+0.1%1,178,7002兆6384億-5.73%393.782.68
04/233,0153,0393,0073,023-0.43%1,161,2002兆6358億-6.12%393.392.67
04/223,0473,0573,0013,036+1.3%1,478,5002兆6471億-6.01%395.082.68
04/213,0323,0342,9762,997-3.04%3,178,6002兆6131億-7.47%390.012.65
04/203,1323,1333,0853,091-1.75%1,842,3002兆6951億-4.86%402.242.73
04/193,1813,1933,1343,146-1.07%1,188,9002兆7430億-3.35%409.42.78
04/163,1723,2073,1653,180+0.28%1,588,2002兆7727億-2.36%413.822.81
04/153,1403,1963,1323,171+0.76%1,307,0002兆7648億-2.61%412.652.8
04/143,0873,1583,0683,147+0.96%1,918,4002兆7439億-3.35%409.532.78
04/133,0933,1443,0813,117+1.17%2,537,2002兆7177億-4.24%405.622.76
04/123,1023,1413,0163,081-4.08%5,123,0002兆6863億-5.37%400.942.72