時価総額

2020/07/09～2020/12/07

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
2020
12/07667674601606-7.76%1,795,600252億263万+18.59%17.722.29
12/04624678621657+6.66%2,774,000273億2364万+30.62%19.212.49
12/03624625590616-2.07%1,594,200256億1851万+24.95%18.012.33
12/02660662611629-0.32%3,400,800261億5916万+29.69%18.392.38
12/01581631560631+18.83%6,380,700262億4234万+32.29%18.452.39
11/30528545517531+5.36%1,590,600220億8349万+13.46%15.532.01
11/27490507490504+3.07%568,500209億6060万+8.62%14.741.91
11/26490510485489+1.03%684,400203億3677万+5.84%14.31.85
11/25509513481484-3.97%702,400201億2883万+4.99%14.151.83
11/24495505483504+2.44%1,148,500209億6060万+9.57%14.741.91
11/20460494457492+8.85%1,246,600204億6154万+7.42%14.391.86
11/19451465446452+0.89%652,800187億9800万-1.09%13.221.71
11/18447458442448+0.22%652,200186億3164万-2.4%13.11.7
11/17465469438447-4.08%1,245,500185億9005万-2.83%13.071.69
11/16488490459466-4.12%1,227,100193億8024万+1.3%13.631.76
11/13491491463486-3.76%2,103,500202億1201万+5.65%14.211.84
11/12534538494505-5.43%1,958,100210億219万+10.02%14.771.91
11/11539560525534-3.61%1,353,500222億825万+16.85%15.622.02
11/10558571523554+0.73%3,480,300230億4002万+22.03%16.22.1
11/09550550550550+17.02%125,300228億7367万+22.22%16.082.08
11/06460478458470+3.07%835,200195億4659万+5.38%13.741.78
11/05450460444456+2.47%594,100189億6435万+2.7%13.331.73
11/04419451418445+9.88%609,000185億688万+0.23%13.011.68
11/024104204024050%283,000168億4334万-8.58%11.841.53
10/30411417403405-2.41%247,200168億4334万-8.99%11.841.53
10/29408417403415-0.24%173,000172億5922万-6.95%12.141.57
10/28420430410416-0.72%373,400173億81万-7.14%12.161.57
10/27401419392419+3.2%330,300174億2558万-6.89%12.251.59
10/26422424403406-4.47%390,900168億8493万-10.18%11.871.54
10/23427428409425-1.85%683,200176億7511万-6.39%12.431.61
10/22457457433433-5.04%544,100180億782万-5.04%12.661.64
10/21460463451456+0.22%206,700189億6435万-0.44%13.331.73
10/20454459446455-1.09%193,400189億2276万-0.44%13.311.72
10/19459462443460+0.22%258,300191億3071万+0.88%13.451.74
10/16466472453459-2.13%490,400190億8912万+1.32%13.421.74
10/15485491467469-2.9%548,800195億500万+4.45%13.711.78
10/144804974764830%440,400200億8724万+8.54%14.121.83
10/13460485454483+6.15%622,300200億8724万+9.77%14.121.83
10/12454457441455+0.66%314,700189億2276万+4.36%13.311.72
10/09451453441452-0.22%227,000187億9800万+4.63%13.221.71
10/08461462447453-1.95%394,100188億3959万+5.84%13.251.71
10/07465470459462-0.86%254,900192億1388万+8.96%13.511.75
10/06462467451466+1.97%512,800193億8024万+11.22%13.631.76
10/05440462439457+3.63%412,300190億594万+10.39%13.361.73
10/02436453434441+1.38%484,400183億4052万+7.3%12.91.67
09/30438445431435-0.68%246,300180億9099万+6.62%12.721.65
09/29441445430438-0.23%300,900182億1576万+7.88%12.811.66
09/28452452426439-1.79%338,300182億5735万+8.66%12.841.66
09/25443455441447+2.52%457,300185億9005万+11.47%13.071.69
09/24449451425436-3.75%640,600181億3258万+9.27%12.751.65
09/23465468443453-2.16%576,700188億3959万+14.39%13.251.71
09/18477480462463-1.7%474,900192億5547万+17.51%13.541.75
09/17472488464471+0.21%556,900195億8818万+20.46%13.771.78
09/164764884624700%596,100195億4659万+21.13%13.741.78
09/15470482456470-0.63%804,000195億4659万+22.08%13.741.78
09/14443478443473+8.74%1,144,900196億7136万+24.15%13.831.79
09/11436442415435+2.59%1,428,100180億9099万+15.08%12.721.65
09/10394434391424+9%2,462,500176億3352万+12.47%12.41.6
09/09375399364389+5.42%1,724,500161億7792万+3.46%11.381.47
09/08366370357369+1.37%289,800153億4615万-1.6%10.791.4
09/07369369359364-0.82%295,600151億3821万-3.19%10.641.38
09/04352367350367+1.94%574,400152億6297万-1.61%10.731.39
09/03363364356360+0.56%209,400149億7186万-2.96%10.531.36
09/02362369356358-0.83%417,100148億8868万-2.98%10.471.36
09/01350371348361+3.44%435,300150億1344万-1.9%10.561.37
08/31344353341349+3.87%369,900145億1438万-4.64%10.211.32
08/28354354330336-5.88%864,900139億7373万-7.95%9.831.27
08/27375375350357-4.03%683,300148億4709万-2.19%10.441.35
08/263723783693720%354,900154億7092万+2.2%10.881.41
08/25386389367372-3.63%740,500154億7092万+2.48%10.881.41
08/24377387368386+3.49%417,100160億5316万+6.63%11.291.46
08/21375378368373+0.54%154,600155億1251万+3.04%10.911.41
08/20387387369371-3.64%565,200154億2933万+2.77%10.851.4
08/19390390375385+0.26%369,500160億1157万+6.65%11.261.46
08/183843883713840%447,300159億6998万+6.67%11.231.45
08/17391394378384-3.03%320,200159億6998万+6.96%11.231.45
08/14385396385396+0.76%122,100164億6904万+10.61%11.581.5
08/13392396387393+1.55%162,800163億4428万+10.08%11.491.49
08/12390390378387-1.02%261,400160億9474万+8.71%11.321.46
08/11402402380391-1.51%338,000162億6110万+10.14%11.431.48
08/07391400390397+1.02%252,000165億1063万+12.78%11.611.5
08/06412415385393-2.72%740,700163億4428万+12.29%11.491.49
08/05382408375404+8.02%1,600,400168億175万+16.09%11.811.53
08/043693943623740%1,226,400155億5409万+8.41%10.941.42
08/03365389357374+21.04%3,430,000155億5409万+8.72%10.941.42
07/31316318301309-1.28%215,000128億5084万-9.91%9.041.17
07/30317317309313+0.97%109,800130億1720万-9.28%9.151.18
07/29321321310310-3.13%174,900128億9243万-10.14%9.071.17
07/28322330318320-0.31%118,300133億832万-7.51%9.361.21
07/27329329318321-3.02%146,100133億4990万-7.23%9.391.22
07/22331334326331-1.49%116,200137億6579万-4.34%9.681.25
07/21338342332336+0.6%130,900139億7373万-2.89%9.831.27
07/20335339327334-1.76%149,200138億9055万-3.19%9.771.26
07/17351352337340-3.68%251,200141億4009万-1.16%9.941.29
07/16365365352353-3.29%170,000146億8074万+2.92%10.321.34
07/15365365358365+1.11%141,800151億7980万+6.73%10.671.38
07/143653683573610%147,900150億1344万+5.56%10.561.37
07/13360363351361+1.12%196,100150億1344万+6.18%10.561.37
07/10364365354357-1.92%238,600148億4709万+5.31%10.441.35
07/09371377361364-1.89%217,600151億3821万+8.01%10.641.38