株価チャート

2021/02/16~2021/07/12

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
07/123,7813,7883,7623,769+1.43%5,572,0005兆1787億-2.66%7.310.43
07/093,7053,7363,6773,716-0.88%10,918,9005兆1059億-4.28%7.210.42
07/083,7763,7973,7483,749-1.39%9,205,9005兆1512億-3.77%7.270.42
07/073,7953,8253,7853,802-1.83%7,152,9005兆2241億-2.74%7.370.43
07/063,8613,8813,8503,873+0.73%2,529,8005兆3216億-1.15%7.510.44
07/053,8403,8593,8363,845-1.03%3,418,3005兆2831億-1.96%7.460.44
07/023,8573,8863,8523,885+1.2%3,980,6005兆3381億-1.04%7.530.44
07/013,8483,8563,8273,839+0.23%4,170,4005兆2749億-2.37%7.450.43
06/303,8573,8613,8303,830-0.62%5,352,1005兆2625億-2.69%7.430.43
06/293,8703,8843,8533,854-1.71%5,875,0005兆2955億-2.23%7.470.44
06/283,9253,9363,9033,921+0.72%3,287,9005兆3876億-0.71%7.60.44
06/253,8833,8973,8703,893+0.67%4,128,6005兆3491億-1.54%7.550.44
06/243,8423,8803,8403,867+0.73%5,137,9005兆3134億-2.27%7.50.44
06/233,8533,8693,8343,839-1.79%5,746,4005兆2749億-3.13%7.450.43
06/223,8653,9113,8463,909+3%6,687,0005兆3711億-1.54%7.580.44
06/213,7983,8143,7783,795-1.68%7,236,3005兆2144億-4.53%7.360.43
06/183,8803,8863,8523,860-2.57%8,938,0005兆3037億-3.04%7.490.44
06/174,0104,0313,9603,962+0.84%5,188,5005兆4439億-0.63%7.680.45
06/163,9163,9553,9153,929+0.23%3,715,6005兆3986億-1.45%7.620.45
06/153,9013,9303,9013,920+0.54%3,569,2005兆3862億-1.66%7.60.44
06/143,9133,9223,8833,899-0.15%3,699,1005兆3573億-2.21%7.560.44
06/113,9383,9463,8903,905-1.16%8,917,3005兆3656億-2.13%7.570.44
06/103,9363,9623,9183,951-0.53%5,091,4005兆4288億-1%7.660.45
06/093,9863,9963,9613,972-1.07%5,456,8005兆4576億-0.48%7.70.45
06/084,0014,0273,9944,015+0.17%3,765,6005兆5167億+0.78%7.790.45
06/074,0534,0574,0034,008-1.52%4,374,9005兆5071億+0.78%7.770.45
06/044,0854,0894,0494,070-0.12%3,301,8005兆5923億+2.57%7.890.46
06/034,0154,0754,0114,075+1.32%5,135,4005兆5992億+3.01%7.90.46
06/023,9984,0353,9704,022+1.16%5,739,5005兆5263億+1.98%7.80.46
06/013,9633,9773,9393,976+0.63%3,177,1005兆4631億+1.09%7.710.45
05/313,9893,9983,9503,951-1.89%5,034,7005兆4288億+0.69%7.660.45
05/283,9904,0323,9834,027+1.85%6,652,2005兆5332億+2.76%7.810.46
05/273,9804,0083,9363,954-0.85%9,124,0005兆4329億+1.05%7.670.45
05/263,9804,0103,9773,988-0.94%5,390,4005兆4796億+1.99%7.730.45
05/254,0124,0293,9974,026-0.1%4,179,9005兆5318億+3.05%7.810.46
05/244,0004,0544,0004,030+1.15%5,425,6005兆5373億+3.33%7.820.46
05/213,9443,9923,9213,984-0.35%5,191,6005兆4741億+2.31%7.730.45
05/204,0044,0083,9823,998-0.37%4,095,2005兆4934億+2.78%7.750.45
05/193,9864,0553,9794,013-0.55%6,406,8005兆5140億+3.29%7.780.45
05/183,9994,0493,9844,035+1.95%6,578,2005兆5442億+3.99%7.830.46
05/174,0074,0323,9253,958-1.07%7,475,8005兆4384億+2.06%7.680.45
05/144,0184,0323,9794,001+0.91%5,612,6005兆4975億+3.17%7.760.45
05/133,9104,0083,9073,965+1.2%6,573,3005兆4480億+2.19%7.690.45
05/123,9173,9343,8703,918-0.2%5,794,8005兆3834億+1.03%7.60.44
05/114,0004,0003,9103,926-1.11%6,420,6005兆3944億+1.19%7.610.44
05/103,9413,9843,9253,970+0.43%3,087,1005兆4549億+2.24%7.70.45
05/073,9713,9883,9413,953+0.43%4,772,6005兆4315億+1.62%7.670.45
05/063,9273,9743,9053,936+3.52%8,683,0005兆4082億+0.97%7.630.45
04/303,8753,8753,7963,802-0.78%5,057,1005兆2241億-2.76%7.370.43
04/283,8303,8573,8123,832+0.84%4,418,7005兆2653億-2.32%7.430.43
04/273,7803,8173,7663,800+0.88%5,219,1005兆2213億-3.33%7.370.43
04/263,7973,8043,7533,767+0.13%4,140,2005兆1760億-4.56%7.310.43
04/233,7403,7723,7353,762+0.05%3,332,5005兆1691億-5.22%7.30.43
04/223,7843,7933,7493,760+0.48%3,979,2005兆1663億-5.81%7.290.43
04/213,7503,7683,7243,742-2.22%7,086,0005兆1416億-6.73%7.260.42
04/203,8733,8833,8153,827-1.26%5,590,7005兆2584億-4.94%7.420.43
04/193,8753,8913,8573,876-0.23%3,247,5005兆3257億-3.96%7.520.44
04/163,8813,8943,8563,885-0.64%4,577,5005兆3381億-4%7.530.44
04/153,9273,9743,8993,910+1.58%4,492,3005兆3724億-3.48%7.580.44
04/143,8353,8653,8183,849-0.82%4,746,7005兆2886億-5.06%7.470.44
04/133,8883,9233,8813,881-0.08%4,331,6005兆3326億-4.39%7.530.44
04/123,9053,9203,8733,884+0.28%4,335,2005兆3367億-4.41%7.530.44
04/093,8703,9103,8633,873-0.31%5,660,8005兆3216億-4.72%7.510.44
04/083,9483,9513,8713,885-2.34%7,780,7005兆3381億-4.38%7.530.44
04/073,9694,0023,9393,978+0.4%4,972,7005兆4659億-2.02%7.720.45
04/064,0504,0533,9293,962-2.25%7,107,1005兆4439億-2.25%7.680.45
04/053,9504,0583,9504,053+3.21%6,866,2005兆5689億+0.2%7.860.46
04/023,9743,9983,9073,927-0.93%5,894,4005兆3958億-2.68%7.620.44
04/014,0244,0553,9483,964-1.07%7,729,1005兆4466億-1.56%7.690.45
03/314,0784,0844,0074,007-2.98%8,003,2005兆5057億-0.35%10.710.46
03/304,0554,1454,0354,130-0.96%9,610,4005兆6747億+2.97%11.040.48
03/294,2394,2484,1454,170-1.07%13,221,8005兆7297億+4.33%11.140.48
03/264,2244,2474,1844,215+1.79%8,053,0005兆7915億+5.93%11.260.49
03/254,0804,1624,0704,141+2.6%7,609,6005兆6898億+4.57%11.070.48
03/244,0754,1154,0114,036-3.97%13,065,4005兆5456億+2.25%10.790.47
03/234,2894,3094,1914,203-2.3%9,428,6005兆7750億+6.76%11.230.49
03/224,3044,3444,2774,302-0.94%9,618,8005兆9111億+9.86%11.50.5
03/194,2894,3544,2454,343+1.95%17,149,5005兆9674億+11.7%11.610.5
03/184,1154,2704,1114,260+4.11%14,279,1005兆8534億+10.48%11.380.49
03/174,0504,0924,0444,092+0.2%6,048,9005兆6225億+6.92%10.940.47
03/164,1314,1534,0664,084-1.3%10,876,1005兆6115億+7.3%10.910.47
03/154,0504,1404,0394,138+3.55%11,833,6005兆6857億+9.47%11.060.48
03/124,0004,0013,9543,996+0.28%8,208,9005兆4906億+6.62%10.680.46
03/113,9794,0283,9733,985+0.58%9,853,8005兆4755億+7.01%10.650.46
03/103,9503,9693,9333,962-0.85%7,697,5005兆4439億+7.2%10.590.46
03/093,9834,0003,9493,996+2.12%9,897,2005兆4906億+8.88%10.680.46
03/083,9003,9643,8753,913+2.14%11,510,4005兆3766億+7.5%10.460.45
03/053,8133,8353,7973,831+0.5%7,916,9005兆2639億+5.98%10.240.44
03/043,8303,8363,7613,812+0.24%7,440,5005兆2378億+6.1%10.190.44
03/033,7793,8033,7513,803+0.96%4,942,9005兆2254億+6.47%10.160.44
03/023,8193,8263,7383,767-0.61%6,767,6005兆1760億+6.02%10.070.44
03/013,7533,8133,7503,790+1.28%6,597,5005兆2076億+7.18%10.130.44
02/263,7713,8083,7333,742-1.81%10,446,3005兆1416億+6.37%100.43
02/253,8303,8313,7973,811+1.22%6,488,0005兆2364億+8.76%10.180.44
02/243,8423,8553,7623,765+0.05%9,201,2005兆1732億+7.91%10.060.44
02/223,7933,8173,7573,763+1.07%6,836,6005兆1705億+8.26%10.060.44
02/193,6973,7583,6903,723-0.27%5,565,8005兆1155億+7.38%9.950.43
02/183,8163,8233,7293,733-2.18%7,823,1005兆1292億+7.89%9.980.43
02/173,8353,8423,7683,816+0.66%7,590,6005兆2433億+10.58%10.20.44
02/163,7253,8613,7153,791+2.79%12,815,1005兆2089億+10.3%10.130.44