時価総額

2021/05/06~2021/09/29

株価&時価総額の推移

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
09/293,6253,6753,6103,670-1.21%548,2007586億735万+0.6%52.6115.68
09/283,7553,7703,6653,715-2.62%511,5007679億907万+2.29%53.2615.87
09/273,8403,8903,8103,815+0.13%402,8007885億7957万+5.68%54.6916.3
09/243,7703,8453,7203,810+3.67%468,2007875億4605万+6.34%54.6216.28
09/223,7403,7453,6503,675-0.81%423,3007596億4087万+3.29%52.6815.7
09/213,6203,7303,5653,705-1.2%710,2007658億4202万+4.63%53.1115.83
09/173,7253,7703,6853,750+0.54%742,4007751億4375万+6.47%53.7616.02
09/163,7503,7603,6803,730-0.67%623,8007710億965万+6.42%53.4715.94
09/153,8003,8653,7403,755-1.05%643,8007761億7727万+7.65%53.8316.04
09/143,8303,8603,7703,795-2.32%674,0007844億4547万+9.49%54.416.22
09/133,8253,8903,8253,885+1.17%356,2008030億4892万+12.9%55.6916.6
09/103,7253,8503,7253,840+2.95%587,9007937億4720万+12.51%55.0516.41
09/093,6703,7753,6653,730-0.27%490,8007710億965万+10.22%53.4715.94
09/083,6603,7403,6303,740+3.03%642,7007730億7670万+11.28%53.6215.98
09/073,7603,8153,6053,630-3.46%749,5007503億3915万+8.98%52.0415.51
09/063,7403,7753,6353,760+2.45%523,2007772億1080万+13.7%53.916.07
09/033,6303,7103,6203,670+2.37%698,2007586億735万+12.06%52.6115.68
09/023,5003,5903,4903,585+3.46%611,7007410億3742万+10.27%51.3915.32
09/013,4803,5303,4453,465+1.02%538,7007162億3282万+7.31%49.6714.81
08/313,3903,4503,3703,430+1.03%791,6007089億9815万+6.65%49.1714.66
08/303,4003,4053,3803,395-0.15%480,8007017億6347万+5.99%48.6714.51
08/273,3703,4003,3553,400-0.58%276,9007027億9700万+6.62%48.7414.53
08/263,4703,4753,3703,420-0.73%428,9007069億3110万+7.68%49.0314.61
08/253,3953,4703,3903,445+1.77%431,7007120億9872万+8.88%49.3914.72
08/243,3503,4453,3453,385+3.68%506,0006996億9642万+7.43%48.5314.46
08/233,2453,2903,2353,265+2.83%334,3006748億9182万+3.88%46.8113.95
08/203,1303,1903,1153,175+1.28%371,2006562億8837万+0.99%45.5213.57
08/193,1803,2203,1303,135-1.72%384,0006480億2017万-0.35%44.9413.4
08/183,2053,2253,1603,190-1.54%372,0006593億8895万+1.27%45.7313.63
08/173,2503,2603,2053,240+0.15%316,1006697億2420万+2.86%46.4513.84
08/163,3153,3453,1703,235-3%427,2006686億9067万+2.63%46.3813.82
08/133,2853,3453,2753,335+1.52%413,7006893億6117万+5.6%47.8114.25
08/123,2603,3003,2253,285+2.18%405,4006790億2592万+3.99%47.0914.04
08/113,1653,2353,1353,215+1.26%562,8006645億5657万+1.71%46.0913.74
08/103,1853,2203,1353,175-0.16%517,9006562億8837万+0.32%45.5213.57
08/063,0903,2003,0703,180+2.09%520,5006573億2190万+0.28%45.5913.59
08/053,2303,3003,0803,115-1.42%799,9006438億8607万-1.98%44.6613.31
08/042,9843,1702,9403,160+5.61%1,363,5006531億8780万-0.69%45.313.5
08/032,9993,0502,9642,992-0.76%662,8006184億6136万-6.09%42.8912.78
08/023,0303,0502,9853,015+1.28%387,5006232億1557万-5.72%43.2212.88
07/302,9913,0252,9432,977-2.87%741,9006153億6078万-7.23%42.6812.72
07/293,0803,0953,0303,065+1.16%398,1006335億5082万-4.96%43.9413.1
07/283,0803,0953,0253,030-3.66%304,7006263億1615万-6.39%43.4412.95
07/273,1003,1453,0803,145+1.29%341,6006500億8722万-3.14%45.0913.44
07/263,1203,1353,0703,105+1.8%494,7006418億1902万-4.46%44.5113.27
07/213,1053,1303,0453,050-0.65%475,0006304億5025万-6.41%43.7213.03
07/203,1253,1253,0703,070-1.13%381,7006345億8435万-6.14%44.0113.12
07/193,1003,1353,0853,105-1.11%342,9006418億1902万-5.45%44.5113.27
07/163,1603,1703,1253,140-1.41%366,2006490億5370万-4.73%45.0113.42
07/153,2053,2453,1753,185-2.6%320,5006583億5542万-3.75%45.6613.61
07/143,2153,3253,2003,270+1.4%404,0006759億2535万-1.48%46.8813.97
07/133,2403,2903,2253,225-0.46%314,1006666億2362万-3.01%46.2313.78
07/123,2603,2753,1953,240+1.41%581,0006697億2420万-2.82%46.4513.84
07/093,2053,2303,1053,195-2.89%846,6006604億2247万-4.4%45.813.65
07/083,3253,3653,2803,290-2.81%620,6006800億5945万-1.82%47.1614.06
07/073,3353,4103,3303,385+0.74%470,0006996億9642万+0.8%48.5314.46
07/063,3853,4003,3553,360+1.05%435,9006945億2880万-0.12%48.1714.36
07/053,3203,3703,3103,325+0.15%224,8006872億9412万-1.13%47.6714.21
07/023,3503,3803,3053,320-0.3%467,9006862億6060万-1.31%47.5914.19
07/013,2903,3453,2853,330-0.75%384,0006883億2765万-0.95%47.7414.23
06/303,2703,4003,2703,355+4.68%787,0006934億9527万-0.15%48.114.34
06/293,2103,2353,1603,205-1.84%513,3006624億8952万-4.5%45.9513.69
06/283,3053,3153,2603,265-0.76%287,2006748億9182万-2.65%46.8113.95
06/253,3253,3553,2703,290-0.6%352,5006800億5945万-1.79%47.1614.06
06/243,3353,3403,2903,310-1.93%437,5006841億9355万-1.11%47.4514.14
06/233,3603,4453,3603,375+0.3%413,7006976億2937万+1.05%48.3814.42
06/223,3403,4103,3153,365+2.59%466,3006955億6232万+1.11%48.2414.38
06/213,1853,3003,1653,280+1.86%515,5006779億9240万-1.06%47.0214.02
06/183,3703,3753,2203,220-3.16%849,6006655億9010万-2.48%46.1613.76
06/173,3153,3453,2903,325-0.89%421,1006872億9412万+1.03%47.6714.21
06/163,3203,3703,3003,355-1.03%603,4006934億9527万+2.54%48.114.34
06/153,3903,3953,3603,390-0.44%593,5007007億2995万+4.08%48.614.49
06/143,4403,4603,3953,405-1.3%431,8007038億3052万+5.29%48.8114.55
06/113,4953,5053,4503,450+0.15%619,7007131億3225万+7.38%49.4614.74
06/103,3753,4703,3653,445+1.03%336,4007120億9872万+7.93%49.3914.72
06/093,4803,4803,4103,410-1.45%344,5007048億6405万+7.54%48.8814.57
06/083,4553,4953,4203,460+0.58%371,4007151億9930万+9.7%49.614.78
06/073,4703,4703,3953,440+0.58%663,8007110億6520万+9.76%49.3114.7
06/043,4203,4353,3903,420-1.3%559,7007069億3110万+9.83%49.0314.61
06/033,4803,5603,4653,465-1.98%891,5007162億3282万+11.92%49.6714.81
06/023,4003,5453,3853,535+5.84%1,207,3007307億217万+14.88%50.6815.1
06/013,3153,3703,2903,340+0.15%466,2006903億9470万+9.44%47.8814.27
05/313,3203,3703,3003,335+1.68%670,7006893億6117万+9.88%47.8114.25
05/283,3103,3653,2603,280+0.31%529,2006779億9240万+8.54%47.0214.02
05/273,3103,3303,2453,270-0.15%1,307,3006759億2535万+8.49%46.8813.97
05/263,2053,2903,2053,275+3.8%586,5006769億5887万+8.84%46.9513.99
05/253,1603,1603,1203,155-0.16%329,4006521億5427万+5.13%45.2313.48
05/243,1603,2053,1403,160-1.4%298,0006531億8780万+5.4%45.313.5
05/213,1803,2353,1703,205+1.75%513,9006624億8952万+7.01%45.9513.69
05/203,0703,1853,0653,150+2.44%666,5006511億2075万+5.42%45.1613.46
05/193,0053,0753,0003,075+1.49%821,3006356億1787万+2.95%44.0813.14
05/182,9623,0652,9503,030+2.71%608,2006263億1615万+1.41%43.4412.95
05/172,9762,9912,9292,950-0.37%505,5006097億7975万-1.3%42.2912.61
05/142,8632,9782,8392,961+4.3%698,1006120億5350万-1.07%42.4512.65
05/132,9572,9742,8262,839-4.73%1,087,3005868億3549万-5.34%40.712.13
05/122,8003,0052,7962,980+5.67%1,418,1006159億8090万-1%42.7212.73
05/112,8192,9222,8022,820-2.15%1,303,1005829億810万-6.41%40.4312.05
05/102,8852,9082,8612,882-1.13%451,0005957億2381万-4.6%41.3212.31
05/072,9362,9452,9152,915-0.68%325,8006025億4507万-3.7%41.7912.46
05/063,0103,0602,9292,935-1.18%727,0006066億7917万-3.29%42.0812.54