株価チャート

2021/07/19~2021/12/14

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
12/141,5631,5781,5541,561-0.06%4,292,8002兆1720億-4.17%13.311.03
12/131,5851,5851,5591,562-0.45%3,905,6002兆1734億-4.52%13.321.03
12/101,5711,5931,5691,569-0.7%3,819,9002兆1832億-4.45%13.381.04
12/091,5821,6011,5801,580-0.13%4,008,8002兆1985億-4.18%13.471.04
12/081,5781,5981,5461,582-2.22%8,689,2002兆2013億-4.41%13.491.04
12/071,6061,6251,5981,618+1.25%5,653,2002兆2514億-2.65%13.791.07
12/061,6051,6261,5911,598-0.44%3,309,3002兆2235億-4.08%13.621.06
12/031,5861,6091,5791,605+1.58%4,286,4002兆2333億-4.01%13.681.06
12/021,5791,6031,5661,580-0.94%4,586,2002兆1985億-5.78%13.471.04
12/011,5721,6131,5711,595+1.92%5,250,1002兆2194億-5.29%13.61.05
11/301,6051,6231,5641,565-1.82%7,909,3002兆1776億-7.4%13.341.03
11/291,5971,6161,5861,594-1.6%5,226,6002兆2180億-6.12%13.591.05
11/261,6391,6441,6121,620-1.4%3,887,3002兆2541億-4.93%13.811.07
11/251,6641,6691,6411,643-0.3%2,339,5002兆2861億-3.92%14.011.09
11/241,6581,6911,6451,648-0.6%3,281,1002兆2931億-3.91%14.051.09
11/221,6401,6601,6351,658+0.18%2,537,4002兆3070億-3.6%14.141.09
11/191,6511,6591,6481,655-0.24%3,505,5002兆3028億-4%14.111.09
11/181,6701,6731,6521,659-0.72%2,506,8002兆3084億-3.99%14.141.1
11/171,6701,6801,6661,671-0.24%3,409,5002兆3251億-3.47%14.251.1
11/161,6981,7081,6741,675-1.24%2,929,2002兆3307億-3.35%14.281.11
11/151,7211,7231,6951,696-1.8%3,015,2002兆3599億-2.25%14.461.12
11/121,6881,7401,6801,727+3.6%5,190,4002兆4030億-0.46%14.721.14
11/111,6901,6981,6541,667-1.36%4,658,6002兆3195億-3.92%14.211.1
11/101,7081,7151,6901,690-0.88%2,858,9002兆3515億-2.71%14.411.12
11/091,7251,7311,7051,705-1.33%2,733,4002兆3724億-1.96%14.541.13
11/081,7351,7471,7271,728+0.06%2,099,0002兆4044億-0.75%14.731.14
11/051,7351,7411,7181,727-0.46%2,290,6002兆4030億-0.8%14.721.14
11/041,7441,7481,7271,735+0.17%2,667,0002兆4142億-0.46%14.791.15
11/021,7431,7531,7241,732-1.2%3,242,8002兆4100億-0.74%14.771.14
11/011,7431,7571,7361,753+1.45%2,887,9002兆4392億+0.29%14.951.16
10/291,7281,7471,7161,728-0.86%3,501,9002兆4044億-1.26%14.731.14
10/281,7351,7551,7291,743+0.11%2,844,1002兆4253億-0.51%14.861.15
10/271,7471,7571,7331,741-0.34%1,858,6002兆4225億-0.63%14.841.15
10/261,7611,7701,7421,747+0.06%2,025,3002兆4309億-0.29%14.891.15
10/251,7541,7661,7411,746-0.51%1,867,2002兆4295億-0.34%14.891.15
10/221,7481,7681,7361,755-0.34%2,259,7002兆4420億+0.06%14.961.16
10/211,7801,7841,7511,761-0.62%2,216,0002兆4503億+0.28%15.011.16
10/201,7621,7831,7541,772+0.85%2,838,6002兆4657億+0.8%15.111.17
10/191,7771,7881,7491,757-0.51%1,847,4002兆4448億-0.17%14.981.16
10/181,7711,7751,7481,766-0.23%2,309,5002兆4573億+0.11%15.061.17
10/151,7571,7741,7481,770+1.43%2,635,3002兆4629億+0.28%15.091.17
10/141,7441,7491,7311,745+0.29%2,017,5002兆4281億-1.19%14.881.15
10/131,7191,7431,7181,740+1.93%3,595,6002兆4211億-1.58%14.831.15
10/121,7261,7381,7021,707-1.1%3,107,7002兆3752億-3.56%14.551.13
10/111,7081,7281,6981,726+0.64%3,337,8002兆4016億-2.6%14.721.14
10/081,7301,7441,7111,715+0.29%4,401,9002兆3863億-3.27%14.621.13
10/071,7301,7401,7041,710-0.98%3,254,5002兆3794億-3.55%14.581.13
10/061,7551,7641,6981,727-0.69%4,226,3002兆4030億-2.65%14.721.14
10/051,7351,7541,7241,739-0.97%3,842,9002兆4197億-1.97%14.831.15
10/041,7551,7741,7401,756+1.39%3,529,6002兆4434億-0.96%14.971.16
10/011,7621,7761,7121,732-2.75%3,787,6002兆4100億-2.2%14.771.14
09/301,7761,7891,7651,781+0.62%4,295,6002兆4782億+0.62%15.181.18
09/291,7681,7701,7451,770-2.21%3,721,1002兆4629億+0.17%15.091.17
09/281,8161,8181,7831,810+0.22%3,094,8002兆5185億+2.61%15.431.2
09/271,7911,8181,7841,806+1.57%4,398,5002兆5130億+2.67%15.41.19
09/241,7621,7831,7531,778+2.07%3,908,7002兆4740億+1.37%15.161.17
09/221,7391,7611,7351,742+0.64%3,271,4002兆4239億-0.51%14.851.15
09/211,7471,7471,7231,731-1.76%3,952,8002兆4086億-1.03%14.761.14
09/171,7921,7931,7501,762-1.29%11,928,5002兆4517億+0.8%15.021.16
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