株価チャート

2021/03/01~2021/07/26

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
07/261,5741,5841,5661,571+0.64%5,229,7003兆9891億-0.95%7.510.44
07/211,5771,5841,5611,561+0.45%5,229,0003兆9637億-1.76%7.460.44
07/201,5501,5621,5471,554-1.08%7,499,9003兆9459億-2.33%7.420.43
07/191,5771,5791,5651,571-1.38%6,426,6003兆9891億-1.44%7.510.44
07/161,5801,6001,5781,593+0.82%6,674,7004兆450億-0.19%7.610.44
07/151,5871,5921,5761,580-0.57%5,861,4004兆120億-1.06%7.550.44
07/141,5881,5971,5871,589-1.18%6,873,4004兆348億-0.69%7.590.44
07/131,6031,6111,5991,608+1.32%5,943,0004兆831億+0.25%7.680.45
07/121,5821,5961,5791,587+1.73%7,411,3004兆297億-1.24%7.580.44
07/091,5501,5641,5351,5600%10,536,1003兆9612億-3.17%7.450.44
07/081,5571,5671,5561,560-0.06%8,751,3003兆9612億-3.53%7.450.44
07/071,5621,5661,5561,561-1.89%9,171,4003兆9637億-3.82%7.460.44
07/061,5881,5981,5841,591+0.44%3,391,3004兆399億-2.33%7.60.44
07/051,5921,5991,5821,584-1.25%4,493,2004兆221億-3%7.570.44
07/021,5931,6071,5911,604+1.01%5,234,5004兆729億-2.02%7.660.45
07/011,5971,5981,5841,5880%3,512,6004兆323億-3.23%7.590.44
06/301,5961,6001,5881,588-0.5%5,328,2004兆323億-3.41%7.590.44
06/291,6001,6051,5911,596-1.66%6,553,5004兆526億-3.21%7.630.45
06/281,6241,6271,6161,623+0.81%4,094,4004兆1212億-1.81%7.750.45
06/251,6161,6201,6051,610+0.31%4,306,5004兆881億-2.78%7.690.45
06/241,5951,6131,5931,605+0.5%4,993,8004兆754億-3.25%7.670.45
06/231,5951,6051,5911,597-0.62%4,933,1004兆551億-3.97%7.630.45
06/221,6051,6111,5921,607+2.68%8,183,7004兆805億-3.6%7.680.45
06/211,5751,5761,5611,565-2.25%9,647,7003兆9739億-6.29%7.480.44
06/181,6021,6061,5941,601-2.02%12,606,6004兆653億-4.36%7.650.45
06/171,6601,6671,6311,634+0.86%6,860,2004兆1491億-2.45%7.810.46
06/161,6281,6351,6201,620-0.31%5,858,8004兆1135億-3.17%7.740.45
06/151,6201,6311,6151,625+0.43%5,441,9004兆1262億-2.81%7.760.45
06/141,6271,6291,6161,618-0.92%5,846,2004兆1085億-3.23%7.730.45
06/111,6531,6561,6281,633-1.27%11,993,9004兆1465億-2.33%7.80.46
06/101,6541,6611,6451,654-1.55%9,228,1004兆1999億-1.02%7.90.46
06/091,6881,6961,6771,680-0.59%5,428,1004兆2659億+0.66%8.030.47
06/081,6891,6941,6801,690-0.12%6,545,3004兆2913億+1.62%8.070.47
06/071,7011,7041,6901,692-0.99%4,738,5004兆2964億+2.11%8.080.47
06/041,7141,7161,7011,709+0.06%5,840,7004兆3395億+3.51%8.170.48
06/031,7011,7141,6961,708+0.06%6,982,0004兆3370億+3.83%8.160.48
06/021,6991,7131,6881,707+1.13%9,294,7004兆3344億+4.28%8.160.48
06/011,6751,6881,6711,688+0.9%5,491,4004兆2862億+3.62%8.070.47
05/311,6921,6961,6731,673-1.99%7,545,6004兆2481億+3.14%7.990.47
05/281,6891,7071,6811,707+1.97%12,430,5004兆3344億+5.63%8.160.48
05/271,6881,6981,6651,674-1.36%13,683,9004兆2507億+3.98%80.47
05/261,6851,7001,6801,697-0.59%6,054,2004兆3091億+5.73%8.110.47
05/251,7001,7081,6951,7070%5,952,2004兆3344億+6.69%8.160.48
05/241,6931,7141,6921,707+1.25%9,654,1004兆3344億+7.16%8.160.48
05/211,6781,6861,6691,686-0.35%6,727,9004兆2811億+6.31%8.060.47
05/201,7001,7021,6871,692-0.47%7,508,1004兆2964億+7.02%8.080.47
05/191,6701,7001,6671,700+0.89%10,586,9004兆3167億+7.87%8.120.47
05/181,6751,6851,6671,685+1.51%11,827,6004兆2786億+7.32%8.050.47
05/171,6521,6761,6321,660+2.6%12,166,0004兆2151億+6%7.930.46
05/141,6141,6251,6051,618+1.51%6,633,5004兆1085億+3.59%7.730.45
05/131,5941,6211,5921,594-0.38%8,184,7004兆475億+1.98%7.620.45
05/121,6121,6141,5881,600-1.17%7,694,9004兆627億+2.43%7.640.45
05/111,6281,6351,6061,619-0.25%8,939,9004兆1110億+3.65%7.740.45
05/101,6111,6281,6081,623+0.74%5,897,8004兆1212億+3.97%7.750.45
05/071,6181,6221,6071,611+1.32%8,043,3004兆907億+3.07%7.70.45
05/061,5811,6081,5791,590+3.58%11,785,5004兆374億+1.6%7.60.44
04/301,5691,5701,5331,535-1.22%7,500,8003兆8977億-2.1%7.330.43
04/281,5501,5561,5431,554+0.84%6,875,5003兆9459億-1.21%7.420.43
04/271,5411,5471,5331,541-0.13%5,819,5003兆9129億-2.22%7.360.43
04/261,5371,5431,5261,543+1.98%8,649,5003兆9180億-2.4%7.370.43
04/231,5021,5141,4991,513+0.2%5,351,3003兆8418億-4.72%7.230.42
04/221,5221,5271,5051,510+0.27%5,627,1003兆8342億-5.39%7.210.42
04/211,5001,5101,4941,506-1.83%8,823,2003兆8241億-6.05%7.20.42
04/201,5451,5461,5271,534-0.58%5,550,8003兆8952億-4.6%7.330.43
04/191,5511,5521,5381,543-0.9%4,758,7003兆9180億-4.28%7.370.43
04/161,5541,5651,5511,557-0.19%4,894,0003兆9536億-3.65%7.440.43
04/151,5571,5751,5551,560+1.36%5,589,1003兆9612億-3.58%7.450.44
04/141,5341,5421,5191,539-0.32%5,424,9003兆9079億-5%7.350.43
04/131,5461,5561,5431,544-0.45%6,367,0003兆9206億-4.81%7.380.43
04/121,5711,5751,5471,551-0.58%5,721,2003兆9383億-4.5%7.410.43
04/091,5631,5771,5551,560+0.26%6,104,2003兆9612億-4%7.450.44
04/081,5801,5821,5461,556-1.52%9,623,8003兆9510億-4.31%7.430.43
04/071,5771,5861,5681,580-0.06%7,286,1004兆120億-2.83%7.550.44
04/061,6111,6111,5691,581-2.83%9,936,1004兆145億-2.71%7.550.44
04/051,5871,6321,5871,627+2.84%9,875,2004兆1313億+0.18%7.770.45
04/021,5961,6091,5691,582-0.82%8,261,3004兆170億-2.47%7.560.44
04/011,6201,6241,5891,595-0.25%7,958,9004兆501億-1.6%7.620.45
03/311,6251,6321,5981,599-3.38%11,368,8004兆602億-1.36%8.60.44
03/301,6321,6601,6181,655-0.96%11,579,8004兆2024億+2.1%8.910.45
03/291,6901,6971,6531,671-0.24%14,009,7004兆2430億+3.28%8.990.46
03/261,6791,6901,6701,675+1.52%9,672,0004兆2532億+3.84%9.010.46
03/251,6421,6651,6371,650+1.98%10,087,8004兆1897億+2.55%8.880.45
03/241,6401,6501,6051,618-3.69%14,466,4004兆1085億+0.68%8.710.44
03/231,6991,7011,6791,680-1.29%11,215,8004兆2659億+4.61%9.040.46
03/221,7051,7151,6891,702-0.64%11,481,7004兆3218億+6.31%9.160.47
03/191,7071,7331,6971,713+1.36%26,879,3004兆3497億+7.47%9.220.47
03/181,6481,6921,6441,690+3.05%17,543,6004兆2913億+6.56%9.090.46
03/171,6251,6431,6221,640+0.37%6,428,3004兆1643億+3.86%8.830.45
03/161,6471,6571,6281,634-0.97%11,304,7004兆1491億+3.75%8.790.45
03/151,6101,6561,6101,650+2.8%15,420,7004兆1897億+5.16%8.880.45
03/121,6021,6051,5781,605+0.44%13,028,4004兆754億+2.82%8.640.44
03/111,6031,6091,5931,5980%10,473,1004兆577億+2.77%8.60.44
03/101,5851,5991,5791,598-0.06%10,930,1004兆577億+3.3%8.60.44
03/091,6001,6091,5811,599+1.46%12,865,8004兆602億+3.9%8.60.44
03/081,5801,5971,5681,576+0.64%13,240,1004兆18億+3.01%8.480.43
03/051,5681,5701,5511,566+0.26%8,643,5003兆9764億+2.82%8.430.43
03/041,5721,5731,5421,562+0.06%9,463,6003兆9663億+3.03%8.410.43
03/031,5661,5681,5471,561-0.13%7,862,5003兆9637億+3.45%8.40.43
03/021,5831,5831,5521,563-0.7%8,492,8003兆9688億+3.99%8.410.43
03/011,5551,5771,5521,574+0.96%6,918,0003兆9967億+5.21%8.470.43