株価チャート

2021/05/20~2021/10/13

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
10/132,7542,7822,7402,7770%916,7001兆4894億-3.24%29.334.64
10/122,7782,7852,7492,777-1.03%1,060,1001兆4894億-3.34%29.334.64
10/112,7402,8112,7302,806+1.15%1,023,3001兆5050億-2.26%29.634.69
10/082,7552,7792,7232,774+1.76%1,447,8001兆4878億-3.11%29.294.64
10/072,7072,7672,6992,726+1.83%1,134,1001兆4620億-4.55%28.794.56
10/062,7192,7482,6552,677-0.48%1,332,7001兆4358億-6.14%28.274.47
10/052,7142,7472,6772,690-2.68%993,4001兆4427億-5.65%28.414.5
10/042,7652,7802,7442,764+0.99%826,9001兆4824億-2.95%29.194.62
10/012,7932,8032,7212,737-1.37%1,062,5001兆4679億-3.69%28.94.57
09/302,8252,8392,7682,775-2.08%1,818,5001兆4883億-2.22%29.34.64
09/292,8632,8692,8122,834-3.34%1,629,6001兆5200億+0.04%29.934.74
09/282,9452,9462,9012,932-1.01%1,269,2001兆5725億+3.75%30.964.9
09/272,9843,0042,9542,962-0.4%969,2001兆5886億+5.33%31.284.95
09/242,9462,9842,9302,974+2.59%1,299,3001兆5951億+6.37%31.414.97
09/222,8922,9142,8612,899-0.31%1,085,2001兆5548億+4.24%30.614.84
09/212,9652,9652,9022,908-2.74%1,140,4001兆5597億+5.13%30.714.86
09/172,9993,0052,9402,990-0.43%2,098,9001兆6036億+8.69%31.575
09/163,0413,0412,9713,003-0.92%1,152,5001兆6106億+9.72%31.715.02
09/153,0053,0502,9913,031-0.56%1,161,4001兆6256億+11.43%32.015.07
09/143,0103,0592,9863,048+1.87%1,364,8001兆6347億+12.81%32.195.09
09/132,9503,0032,9272,992+0.94%1,026,8001兆6047億+11.6%31.65
09/102,8792,9652,8732,964+2.85%1,742,4001兆5897億+11.26%31.34.95
09/092,9042,9192,8692,882-1.5%1,145,0001兆5457億+8.92%30.434.82
09/082,8992,9362,8642,926+0.62%1,469,5001兆5693億+11.3%30.94.89
09/072,9292,9892,8862,908+1.93%1,548,6001兆5597億+11.29%30.714.86
09/062,7552,8842,7552,853+4.77%2,080,2001兆5302億+9.77%30.134.77
09/032,6182,7292,6122,723+4.77%1,389,3001兆4604億+5.38%28.764.55
09/022,5972,6122,5852,599-0.61%1,133,9001兆3939億+0.81%27.454.34
09/012,6122,6342,5842,615-0.15%1,875,1001兆4025億+1.51%27.614.37
08/312,6392,6392,5792,619-0.91%1,551,3001兆4047億+1.71%27.664.38
08/302,6332,6502,6122,643+0.76%748,3001兆4175億+2.68%27.914.42
08/272,6152,6262,6002,623+0.15%602,7001兆4068億+2.06%27.74.38
08/262,6122,6472,6102,619+0.04%581,1001兆4047億+2.07%27.664.38
08/252,6482,6652,6072,618-1.13%513,2001兆4041億+2.15%27.654.38
08/242,6302,6792,6252,648-0.53%842,3001兆4202億+3.44%27.964.43
08/232,6342,6682,6102,662+2.82%844,4001兆4277億+4.19%28.114.45
08/202,5672,6132,5672,589+0.5%805,4001兆3886億+1.37%27.344.33
08/192,5742,6032,5692,576-0.04%627,6001兆3816億+0.9%27.24.31
08/182,5522,5922,5492,577+1.9%642,2001兆3821億+1.06%27.214.31
08/172,5622,5852,5292,529-0.78%476,6001兆3564億-0.59%26.714.23
08/162,6062,6162,5392,549-2.71%689,3001兆3671億+0.35%26.924.26
08/132,5972,6342,5912,620+1.31%1,057,5001兆4052億+3.31%27.674.38
08/122,5832,5942,5672,586+0.58%548,2001兆3870億+2.17%27.314.32
08/112,5582,5932,5502,571+1.02%634,2001兆3789億+1.74%27.154.3
08/102,5492,5962,5382,545-0.16%611,4001兆3650億+0.87%26.884.25
08/062,5102,5602,5002,549+1.55%778,7001兆3671億+1.15%26.924.26
08/052,4702,5142,4702,510+1.29%563,3001兆3462億-0.24%26.514.19
08/042,4982,5232,4722,478-1.59%838,1001兆3290億-1.47%26.174.14
08/032,5322,5412,4992,518-1.45%513,3001兆3505億+0.08%26.594.21
08/022,5132,5662,4952,555+2.98%927,9001兆3703億+1.51%26.984.27
07/302,5902,5922,4792,481-3.76%1,194,4001兆3306億-1.39%26.24.15
07/292,5502,6092,5382,578+1.3%1,331,7001兆3827億+2.26%27.224.31
07/282,5802,6222,5382,545-1.96%900,4001兆3650億+0.91%26.884.25
07/272,6002,6092,5752,596+0.58%771,1001兆3923億+2.93%27.414.34
07/262,5962,6222,5812,581+1.77%1,155,8001兆3843億+2.26%27.264.31
07/212,5312,5672,5212,536+0.36%975,7001兆3601億+0.4%26.784.24
07/202,5202,5392,4862,527-0.59%869,3001兆3553億-0.04%26.694.22
07/192,5362,5622,5172,542-0.43%798,8001兆3634億+0.51%26.844.25
07/162,5402,5772,5272,553+1.23%1,010,0001兆3693億+0.91%26.964.27
07/152,5822,5932,5142,522-4.07%1,165,6001兆3526億-0.24%26.634.21
07/142,5862,6562,5822,629+2.34%1,532,0001兆4100億+4%27.764.39
07/132,5402,5752,5382,569+2.35%1,016,2001兆3778億+1.78%27.134.29
07/122,4782,5172,4092,510+3.38%988,5001兆3462億-0.52%26.514.19
07/092,3662,4372,3612,428+0.5%2,088,4001兆3022億-3.84%25.644.06
07/082,4492,4592,4162,416-1.87%1,491,5001兆2958億-4.54%25.514.04
07/072,4612,4762,4462,462-1.2%824,2001兆3204億-2.99%264.11
07/062,5202,5382,4822,492+0.16%582,4001兆3365億-1.97%26.324.16
07/052,4492,4902,4472,488+1.02%689,1001兆3344億-2.2%26.274.16
07/022,4632,4962,4512,463+0.12%918,4001兆3210億-3.26%26.014.12
07/012,4622,4882,4562,460-0.4%700,4001兆3194億-3.53%25.984.11
06/302,4562,4872,4542,470-0.36%1,083,3001兆3247億-3.21%26.084.13
06/292,4902,4942,4612,479-1.31%1,200,9001兆3296億-3.16%26.184.14
06/282,5602,5652,5122,512-0.91%818,3001兆3473億-2.1%26.534.2
06/252,5512,5592,5352,535+0.32%620,6001兆3596億-1.4%26.774.24
06/242,5552,5592,5032,527-2.7%953,1001兆3553億-1.83%26.694.22
06/232,6282,6492,5852,597-0.88%1,092,7001兆3929億+0.78%27.424.34
06/222,5902,6282,5572,620+3.6%1,415,8001兆4052億+1.71%27.674.38
06/212,6032,6142,5122,529-5.07%1,341,9001兆3564億-1.67%26.714.23
06/182,6492,6782,6292,664+1.68%1,928,3001兆4288億+3.62%28.134.45
06/172,6492,6942,6172,620+1.63%1,741,2001兆4052億+2.18%27.674.38
06/162,5592,5802,5462,578+0.7%859,3001兆3827億+0.86%27.224.31
06/152,5562,5702,5432,560-0.39%945,0001兆3730億+0.39%27.034.28
06/142,5322,5732,5292,570+2.76%781,1001兆3784億+0.86%27.144.3
06/112,5182,5432,4912,501-1.03%1,803,4001兆3414億-1.96%26.414.18
06/102,5172,5622,5102,527+0.48%1,382,8001兆3553億-1.21%26.694.22
06/092,5532,5632,5152,515-1.57%971,1001兆3489億-1.95%26.564.2
06/082,5652,5802,5412,555-0.51%860,6001兆3703億-0.47%26.984.27
06/072,5812,5932,5552,5680%769,4001兆3773億-0.16%27.124.29
06/042,5902,5952,5562,568-0.81%736,5001兆3773億-0.27%27.124.29
06/032,5702,6052,5652,589+0.66%651,5001兆3886億+0.35%27.344.33
06/022,5352,6052,5332,572+1.42%1,129,2001兆3794億-0.46%27.164.3
06/012,5442,5602,5262,536+0.24%919,7001兆3601億-2.05%26.784.24
05/312,5702,5802,5222,530-1.52%856,0001兆3569億-2.5%26.724.23
05/282,5632,6252,5582,569+1.94%1,612,2001兆3778億-1.19%27.134.29
05/272,6052,6272,4982,520-4.98%4,712,6001兆3516億-3.3%26.614.21
05/262,6362,6632,6362,652+0.38%753,5001兆4224億+1.34%28.014.43
05/252,6142,6462,6112,642+0.3%804,8001兆4170億+0.76%27.94.42
05/242,6232,6662,6232,634+0.57%1,152,9001兆4127億+0.27%27.824.4
05/212,6102,6382,5982,619+0.81%1,214,8001兆4047億-0.57%27.664.38
05/202,5692,6152,5512,598+1.33%1,019,1001兆3934億-1.63%27.444.34