株価チャート

2021/04/21~2021/09/16

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
09/161,8261,8291,7801,785-1.44%4,319,1002兆4837億+2.18%15.221.18
09/151,8201,8291,8011,811-0.71%3,992,2002兆5199億+3.78%15.441.2
09/141,8301,8331,8171,824+0.11%3,289,2002兆5380億+4.71%15.551.2
09/131,8211,8251,8011,822-0.6%3,106,4002兆5352億+4.89%15.531.2
09/101,8231,8421,8141,833+1.27%4,813,7002兆5505億+5.77%15.631.21
09/091,7951,8101,7921,810+0.72%3,828,0002兆5185億+4.68%15.431.2
09/081,7621,7991,7621,797+0.17%4,210,4002兆5004億+4.17%15.321.19
09/071,8051,8061,7891,794+0.11%2,772,0002兆4963億+4.18%15.291.18
09/061,7931,8061,7861,792+1.88%3,521,7002兆4935億+4.19%15.281.18
09/031,7331,7661,7311,759+1.74%3,987,7002兆4476億+2.51%151.16
09/021,7271,7391,7211,7290%2,718,8002兆4058億+0.82%14.741.14
09/011,7181,7401,7161,729+0.46%3,311,9002兆4058億+0.76%14.741.14
08/311,7321,7381,7101,721-1.21%3,696,7002兆3947億+0.29%14.671.14
08/301,7321,7461,7191,742+1.69%3,160,8002兆4239億+1.52%14.851.15
08/271,7051,7171,7011,713+0.35%1,537,6002兆3836億-0.12%14.61.13
08/261,7081,7201,7021,707+0.29%1,559,7002兆3752億-0.41%14.551.13
08/251,7071,7171,7001,702-0.23%2,125,1002兆3682億-0.76%14.511.12
08/241,7071,7161,7021,706+0.35%1,828,4002兆3738億-0.7%14.541.13
08/231,6911,7091,6911,700+1.25%2,723,0002兆3655億-1.22%14.491.12
08/201,6861,7011,6791,679-0.18%3,120,9002兆3362億-2.61%14.311.11
08/191,6931,7021,6811,682-1.06%3,033,6002兆3404億-2.72%14.341.11
08/181,7001,7121,6921,700-0.35%2,586,7002兆3655億-1.9%14.491.12
08/171,7131,7191,6961,706-0.06%2,323,5002兆3738億-1.67%14.541.13
08/161,7171,7201,6941,707-1.44%2,824,3002兆3752億-1.73%14.551.13
08/131,7361,7451,7291,732-0.23%2,981,4002兆4100億-0.46%14.771.14
08/121,7341,7571,7251,7360%3,122,6002兆4156億-0.34%14.81.15
08/111,7101,7451,7091,736+2%4,454,7002兆4156億-0.46%14.81.15
08/101,7341,7451,7001,702-1.16%4,352,4002兆3682億-2.58%14.511.12
08/061,7051,7321,7051,722+0.47%2,635,5002兆3961億-1.6%14.681.14
08/051,7101,7211,7051,714+0.06%1,910,4002兆3849億-2.22%14.611.13
08/041,7251,7271,7121,713-0.7%2,592,2002兆3836億-2.56%14.61.13
08/031,7291,7391,7161,725-0.69%1,339,8002兆4003億-2.1%14.711.14
08/021,7241,7461,7181,737+1.46%2,528,5002兆4169億-1.7%14.811.15
07/301,7251,7281,7091,712-1.04%3,636,5002兆3822億-3.33%14.61.13
07/291,7361,7421,7181,730-0.35%3,116,2002兆4072億-2.64%14.751.14
07/281,7261,7421,7241,736-0.06%3,103,4002兆4156億-2.69%14.81.15
07/271,7481,7561,7361,737+1.05%3,186,1002兆4169億-2.91%14.811.15
07/261,7561,7631,7151,719+0.47%4,370,3002兆3919億-4.23%14.661.14
07/211,7241,7431,7111,711+0.65%2,837,1002兆3808億-5.1%14.591.13
07/201,6921,7141,6911,700-2.41%3,702,6002兆3655億-6.18%14.491.12
07/191,7601,7611,7391,742-1.58%2,893,3002兆4239億-4.34%14.851.15
07/161,7681,7851,7631,770-0.28%2,275,0002兆4629億-3.17%15.091.17
07/151,7881,7921,7701,775-0.56%2,341,5002兆4698億-3.22%15.131.17
07/141,7671,7911,7621,785-0.78%2,717,8002兆4837億-2.99%15.221.18
07/131,8001,8071,7861,799+0.95%2,490,0002兆5032億-2.55%15.341.19
07/121,7801,7941,7641,782+1.71%2,977,8002兆4796億-3.57%15.191.18
07/091,7381,7561,7301,752-0.34%5,854,8002兆4378億-5.3%14.941.16
07/081,7611,7761,7581,758-0.51%3,819,4002兆4462億-5.13%14.991.16
07/071,7611,7761,7561,767-1.01%3,323,9002兆4587億-4.85%15.061.17
07/061,8021,8051,7811,785-0.83%2,212,6002兆4837億-4.03%15.221.18
07/051,7961,8051,7931,800-0.06%1,821,2002兆5046億-3.17%15.351.19
07/021,7961,8171,7941,801+0.9%2,547,3002兆5060億-3.07%15.351.19
07/011,7931,8001,7791,785-0.67%3,614,6002兆4837億-3.98%15.221.18
06/301,8321,8411,7971,797-1.26%3,024,6002兆5004億-3.39%15.321.19
06/291,8071,8201,7971,820-0.87%2,375,9002兆5324億-2.2%15.521.2
06/281,8371,8471,8311,836-0.05%2,112,0002兆5547億-1.29%15.651.21
06/251,8461,8601,8371,837+0.16%3,079,3002兆5561億-1.13%15.661.21
06/241,8571,8591,8311,834-2.19%3,917,6002兆5519億-1.24%15.641.21
06/231,8881,9041,8751,875-1.68%2,419,4002兆6090億+1.02%15.991.24
06/221,8801,9171,8791,907+3.64%3,456,0002兆6535億+2.91%16.261.26
06/211,8701,8701,8181,840-2.95%4,137,9002兆5603億-0.49%15.691.22
06/181,9271,9291,8861,896-1.61%8,153,3002兆6382億+2.6%16.161.25
06/171,9601,9631,9161,927+0.05%3,523,3002兆6813億+4.5%16.431.27
06/161,9331,9551,9231,926-0.36%3,801,9002兆6799億+4.79%16.421.27
06/151,9311,9571,9291,933+1.1%3,891,7002兆6897億+5.46%16.481.28
06/141,9231,9391,9051,912+0.1%3,050,0002兆6605億+4.54%16.31.26
06/111,8941,9221,8881,910-1.24%6,163,3002兆6577億+4.54%16.281.26
06/101,9501,9801,9261,934+0.36%6,599,7002兆6911億+6.03%16.491.28
06/091,8781,9351,8721,927+4.05%6,891,4002兆6813億+5.88%16.431.27
06/081,8401,8591,8371,852+0.76%2,712,5002兆5770億+2.04%15.791.22
06/071,8361,8431,8171,838-0.05%2,257,5002兆5575億+1.38%15.671.21
06/041,8431,8441,8221,839-0.76%2,937,2002兆5589億+1.55%15.681.21
06/031,8331,8561,8251,853+0.93%3,051,3002兆5784億+2.32%15.81.22
06/021,7821,8401,7801,836+3.61%3,857,9002兆5547億+1.49%15.651.21
06/011,7681,7761,7591,772-0.11%2,840,4002兆4657億-1.99%15.111.17
05/311,7951,7991,7691,774-2.1%2,846,2002兆4684億-1.93%15.121.17
05/281,8231,8451,8091,8120%4,595,0002兆5213億+0.06%15.451.2
05/271,7951,8171,7911,8120%5,175,8002兆5213億-0.11%15.451.2
05/261,7931,8221,7931,812+0.89%3,182,7002兆5213億-0.33%15.451.2
05/251,7901,8001,7791,796+0.11%2,069,7002兆4990億-1.37%15.311.19
05/241,8091,8151,7881,794-0.5%2,316,8002兆4960億-1.75%15.481.2
05/211,8101,8151,7911,803-0.55%2,346,0002兆5085億-1.53%15.551.2
05/201,7831,8241,7831,813+0.78%3,203,9002兆5224億-1.2%15.641.21
05/191,7901,8061,7831,799-0.94%2,812,4002兆5029億-2.18%15.521.2
05/181,8071,8271,8031,816+0.55%3,859,8002兆5266億-1.52%15.671.21
05/171,8021,8121,7821,806+0.78%2,873,2002兆5127億-2.38%15.581.21
05/141,7971,8111,7811,792+0.73%4,069,1002兆4932億-3.34%15.461.2
05/131,8071,8231,7691,779-1.39%3,409,0002兆4751億-4.35%15.351.19
05/121,8221,8271,7901,804-1.31%3,605,2002兆5099億-3.32%15.561.21
05/111,8661,8751,8211,828-2.4%4,319,0002兆5433億-2.3%15.771.22
05/101,8621,8831,8591,873+1.68%3,485,8002兆6059億-0.11%16.161.25
05/071,8381,8491,8291,842+0.66%2,397,5002兆5628億-2.02%15.891.23
05/061,8321,8391,8141,830+1.89%3,506,8002兆5461億-3.02%15.791.22
04/301,8091,8191,7891,796-0.55%2,901,6002兆4988億-5.12%15.491.2
04/281,8081,8151,8001,806+0.5%2,464,6002兆5127億-4.95%15.581.21
04/271,7911,8101,7841,797-1.26%3,943,3002兆5002億-5.67%15.51.2
04/261,7981,8231,7931,820+0.55%2,629,0002兆5322億-4.71%15.71.22
04/231,8121,8311,7951,810-0.06%2,741,2002兆5183億-5.48%15.611.21
04/221,8221,8281,8011,811+0.67%3,277,1002兆5196億-5.78%15.621.21
04/211,7851,8031,7761,799-1.96%3,886,8002兆5029億-6.64%15.521.2