時価総額

2020/11/06~2021/04/02

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
04/022,3902,5042,3762,476+3.47%627,8002116億6457万-5.96%-31.06
04/012,4692,4792,3712,393-1.81%623,4002045億6919万-9.56%-30.02
03/312,3902,4632,3512,437+1.04%549,5002083億3060万-8.69%-30.57
03/302,3202,4152,3022,412+3.21%662,5002061億9343万-10.2%-30.25
03/292,4062,4942,2702,337-8.57%2,498,8001997億8195万-13.76%-29.31
03/262,5252,5762,4572,556+3.02%914,8002185億349万-6.68%-32.06
03/252,5322,5602,4262,481-1.43%547,2002120億9200万-10.11%-31.12
03/242,6002,6202,4982,517-3.53%598,1002151億6952万-9.59%-31.57
03/232,6002,6832,5932,609+0.19%374,2002230億3427万-7.05%-32.73
03/222,6952,6982,5892,604-3.56%577,5002226億684万-7.89%-32.66
03/192,6942,7722,6692,700-1.6%304,6002308億1355万-5.06%-33.87
03/182,7542,8202,7212,744+0.15%443,6002345億7495万-3.79%-34.42
03/172,6502,7472,6502,740+1.48%317,1002342億3301万-4.2%-34.37
03/162,5882,7202,5852,700+3.57%489,9002308億1355万-5.82%-33.87
03/152,6492,6752,5812,607-3.41%481,4002228億6330万-9.29%-32.7
03/122,6502,7242,6242,699+3.57%767,7002307億2806万-6.41%-33.85
03/112,5122,6202,4802,606+1.48%877,8002227億7781万-9.8%-32.69
03/102,6632,6842,5302,568-2.25%725,0002195億2933万-11.36%-32.21
03/092,6782,6842,5322,627-4.85%1,108,3002245億7303万-9.51%-32.95
03/082,8002,8902,7602,761+0.04%619,3002360億2822万-4.99%-34.63
03/052,7702,8102,6622,760-1.36%810,0002359億4274万-5.12%-34.62
03/042,9002,9462,7422,798-6.04%1,800,7002391億9122万-4.11%-35.1
03/032,9763,0202,8932,978+0.07%716,3002545億7879万+1.92%-37.35
03/022,8703,1352,8512,976+9.01%2,700,1002544億782万+1.88%-37.33
03/012,8172,9002,7092,730-2.78%673,9002333億7814万-6.54%-34.24
02/262,9703,0202,8082,808-5.52%1,175,3002400億4609万-4.13%-35.22
02/252,9503,1102,9362,972+4.28%969,7002540億6587万+1.4%-37.28
02/243,0053,0902,8352,850-5.32%970,4002436億3652万-2.66%-35.75
02/223,1003,1203,0103,010-2.43%368,8002573億1436万+2.73%-37.76
02/193,1003,1302,9993,085+0.16%535,7002637億2585万+5.22%-38.7
02/183,0553,1403,0453,080+0.33%365,4002632億9842万+4.94%-38.63
02/173,0203,0902,9933,070-0.97%547,8002624億4355万+4.39%-38.51
02/163,1403,1553,0503,100+0.16%383,0002650億815万+5.19%-38.88
02/153,1353,1653,0053,095+1.81%954,2002645億8071万+4.74%-38.82
02/122,9503,0452,9143,040+4.83%701,9002598億7896万+2.49%-38.13
02/102,9803,0152,8832,900-1.63%416,2002479億1085万-2.46%-36.38
02/092,9112,9592,7972,948+1.31%822,6002520億1420万-1.17%-36.98
02/082,8602,9172,7842,910+1.15%755,1002487億6571万-2.97%-36.5
02/052,8882,9292,8582,877+0.81%513,0002459億4466万-4.39%-36.09
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