時価総額

2020/09/08~2021/02/04

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
02/042,8352,9002,8072,854+1.57%535,5002439億7847万-5.47%-35.8
02/032,8032,8702,7682,810+0.07%679,4002402億1706万-7.35%-35.25
02/022,7442,8452,7172,808+2.67%612,4002400億4609万-7.99%-35.22
02/012,6502,8082,6452,735+1.3%875,0002338億557万-11.57%-34.31
01/292,8102,8592,6782,700-4.26%1,354,9002308億1355万-13.9%-33.87
01/282,9563,0052,8042,820-6%1,614,5002410億7193万-11.29%-35.37
01/272,8783,0452,8683,000+3.38%840,8002564億5950万-6.98%-37.63
01/262,9372,9772,8712,902-1.73%526,8002480億8182万-11.09%-36.4
01/252,9403,0202,9202,953-0.27%496,5002524億4163万-10.87%-37.04
01/222,9302,9712,8822,961+0.51%512,0002531億2552万-11.51%-37.14
01/212,8802,9912,8432,946+3.37%923,9002518億4322万-12.74%-36.95
01/202,8532,8922,8152,850-1.38%1,432,6002436億3652万-16.4%-35.75
01/192,9202,9402,8402,890-0.89%1,063,7002470億5598万-16.01%-36.25
01/182,9703,0202,9032,916-4.08%1,283,2002492億7863万-15.63%-36.58
01/153,1803,2053,0103,040-3.8%1,068,0002598億7896万-12.24%-38.13
01/143,1853,2203,1303,160-2.62%948,9002701億3734万-8.88%-39.64
01/133,2203,2653,1453,245+1.09%854,7002774億369万-6.24%-40.7
01/123,3153,3303,1703,210-3.17%1,096,8002744億1166万-7.06%-40.26
01/083,4353,4603,2103,315-1.19%1,788,0002833億8774万-3.83%-41.58
01/073,2503,4003,2053,355+4.35%1,703,0002868億720万-2.53%-42.08
01/063,1903,3103,1553,215+2.06%1,373,6002748億3909万-6.51%-40.33
01/053,4003,4103,1253,150-6.39%2,468,8002692億8247万-8.46%-39.51
01/043,1803,5603,0653,365+7.17%3,128,6002876億6207万-2.32%-42.21
2020
12/303,1553,2553,0903,140+0.32%1,602,7002684億2761万-8.45%-39.39
12/293,2003,2853,1053,130-2.19%1,209,6002675億7274万-8.43%-39.26
12/283,3103,3703,0503,200-2.74%1,733,8002735億5680万-6.1%-40.14
12/253,6003,6503,1953,290-14.32%2,803,9002812億5058万-3.06%-41.27
12/243,8453,9153,7253,840+0.79%823,7003282億6816万+13.61%-48.17
12/233,8253,9003,7153,810+0.93%657,5003257億356万+14.24%-47.79
12/223,9754,0703,7453,775-5.03%958,5003227億1153万+14.74%-47.35
12/214,0454,0503,8603,9750%841,3003398億883万+22.35%-49.86
12/184,0454,2003,9403,975-3.4%1,220,2003398億883万+23.99%-49.86
12/173,8204,1403,7654,115+8.58%1,655,2003517億7694万+30.39%-51.62
12/163,8203,8503,6803,790+2.16%755,0003239億9383万+22.26%-47.54
12/153,9604,0853,6453,710-1.72%2,183,4003171億5491万+21.2%-46.54
12/143,5903,7853,5753,775+3.57%1,411,9003227億1153万+23.85%-47.35
12/113,3003,7603,2953,645+11.81%3,062,4003115億9829万+20.42%-45.72
12/103,1253,3603,1103,260+4.32%841,3002786億8599万+8.31%-40.89
12/093,0903,1803,0903,125+0.16%374,9002671億4531万+4.2%-39.2
12/083,0203,1202,9843,120+3.83%524,3002667億1788万+4.35%-39.14
12/073,0503,0602,9543,005-1.64%449,5002568億8693万+0.54%-37.69
12/043,0103,0902,9613,055+0.66%456,6002611億6125万+2.17%-38.32
12/033,1603,1703,0003,035-5.3%793,9002594億5152万+1.51%-38.07
12/023,2853,3053,1803,205-2.29%509,8002739億8423万+7.15%-40.2
12/013,3403,3403,2153,280+0.46%676,0002803億9572万+9.63%-41.14
11/303,2753,4403,2153,265+0.77%1,427,7002791億1342万+9.09%-40.95
11/273,1003,2503,0303,240+8.43%1,645,7002769億7626万+8.25%-40.64
11/262,8893,0902,8862,988+4.88%1,409,5002554億3366万-0.4%-37.48
11/252,8802,9712,8452,849-0.9%1,057,0002435億5103万-5.32%-35.74
11/242,8712,8802,7832,875+1.05%705,3002457億7368万-4.96%-36.06
11/202,9242,9782,7702,845-3.56%1,644,2002432億909万-7%-35.69
11/192,7652,9642,7502,950+8.5%2,450,8002521億8517万-3.78%-37
11/182,6742,8342,6742,719+1.84%1,414,7002324億3779万-11.49%-34.11
11/172,6862,7372,6102,670-2.94%1,124,2002282億4895万-13.56%-33.49
11/162,8852,8922,7172,751-5.63%1,495,7002351億7336万-11.51%-34.51
11/132,7802,9432,7742,915+7.17%1,640,0002491億9314万-6.78%-36.56
11/122,7802,7922,6822,720+0.63%1,264,5002325億2328万-13.07%-34.12
11/112,7462,8112,6852,703-4.49%1,533,9002310億7000万-13.97%-33.91
11/103,0303,0302,6862,830-15.9%2,430,6002419億2679万-10.39%-35.5
11/093,2953,6003,2653,365+3.38%1,116,3002876億6207万+6.42%-42.21
11/063,2003,3303,1603,255+1.24%867,6002782億5855万+3.6%-40.83
11/052,9883,2552,9813,215+7.6%928,1002748億3909万+2.95%-40.33
11/042,9323,0302,8202,988+2.68%1,730,7002554億3366万-3.61%-37.48
11/023,0653,0802,8892,910-5.52%1,124,1002487億6571万-5.37%-36.5
10/303,0253,1803,0253,080+1.48%848,9002632億9842万+0.98%-38.63
10/293,0053,0652,8953,035-0.49%973,9002594億5152万+0.5%-38.07
10/283,0303,0802,9603,050-0.33%831,0002607億3382万+1.87%-38.26
10/273,1703,2303,0453,060-5.56%887,2002615億8869万+3.2%-38.38
10/263,3553,4603,2353,240-2.26%1,267,8002769億7626万+10.35%-40.64
10/233,2653,3403,0853,315+1.84%1,599,6002833億8774万+14.31%-41.58
10/223,3903,5853,2403,255-4.82%1,638,9002782億5855万+13.77%-40.83
10/213,2503,6103,2053,420+6.54%3,101,8002923億6383万+21.1%-42.9
10/203,1903,4403,1603,210-0.93%2,095,9002744億1166万+15.3%-40.26
10/193,7903,8753,1703,240-13.02%6,294,9002769億7626万+17.73%-40.64
10/162,9553,7252,9113,725+23.14%8,889,1003184億3721万+36.95%-46.72
10/153,0453,1152,9643,025-2.58%788,9002585億9666万+13.25%-37.94
10/143,1103,1603,0603,105-1.11%700,7002654億3558万+17.26%-38.95
10/133,1403,2703,0903,140-1.1%643,7002684億2761万+19.62%-39.39
10/123,2003,2953,1103,175-0.63%1,170,3002714億1963万+21.93%-39.83
10/092,9993,2002,9683,195+7.79%1,458,7002731億2936万+23.84%-40.08
10/083,0003,0302,8532,964-2.66%1,493,9002533億8198万+15.56%-37.18
10/073,0753,2453,0153,045-2.25%1,325,7002603億639万+19.98%-38.19
10/062,9013,1302,8603,115+6.31%1,135,3002662億9044万+24.45%-39.07
10/052,8843,0302,8082,930+2.3%1,100,0002504億7544万+18.86%-36.75
10/022,7502,9932,7322,864+2.95%1,898,4002448億3333万+17.96%-35.92
09/302,5552,7902,5382,782+5.98%1,252,1002378億2344万+15.92%-34.9
09/292,4052,6552,4052,625+11.09%1,827,9002244億206万+10.43%-32.93
09/282,3122,3752,3032,363+2.74%603,5002020億459万+0.04%-29.64
09/252,2882,3312,2852,300-0.61%378,4001966億1895万-2.25%-28.85
09/242,3642,3712,2882,314-3.58%694,6001978億1576万-1.57%-29.03
09/232,3292,4692,3292,400+3.45%888,3002051億6760万+2.52%-30.1
09/182,2732,3492,2342,320-0.98%508,8001983億2868万-0.22%-29.1
09/172,3112,3432,2412,343+0.77%716,1002002億9486万+1.17%-29.39
09/162,3572,3702,3082,325-0.6%535,0001987億5611万+1.09%-29.16
09/152,3062,4042,3062,339+0.09%452,2001999億5292万+2.5%-29.34
09/142,3762,3852,3072,337-3.31%502,1001997億8195万+3.13%-29.31
09/112,4002,4762,3912,417+0.25%391,2002066億2087万+7.47%-30.32
09/102,4252,4752,3622,411-0.82%741,2002061億795万+8.31%-30.24
09/092,4742,5402,4012,431-3.53%598,6002078億1768万+10.6%-30.49
09/082,4742,5292,4182,520+2.86%579,1002154億2598万+16.34%-31.61