時価総額

2020/09/25~2021/02/22

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
02/22940995937965+2.01%3,196,400401億3898万+30.23%28.223.65
02/19851954850946+5.58%5,605,100393億4868万+29.77%27.673.58
02/18806911783896+17.74%8,615,400372億6894万+24.97%26.23.39
02/17761761761761+15.13%366,900316億5364万+7.49%22.262.88
02/16644666632661+2.8%1,085,800274億9416万-6.37%19.332.5
02/15662675643643-2.72%936,600267億4545万-8.92%18.812.43
02/12709719651661-8.7%2,662,700274億9416万-6.37%19.332.5
02/10723727713724+1.69%784,600301億1463万+2.55%21.172.74
02/09716716690712-0.56%687,000296億1549万+1.42%20.822.7
02/08729736712716-0.28%677,700297億8187万+2.43%20.942.71
02/05704725701718+2.43%590,200298億6506万+3.01%212.72
02/04709716693701-1.54%606,800291億5795万+1.15%20.52.65
02/03707721697712+1.86%689,200296億1549万+3.34%20.822.7
02/02680700674699+3.71%623,800290億7476万+2.19%20.442.65
02/01671689651674-1.03%991,100280億3489万-0.88%19.712.55
01/29723730677681-6.46%1,614,500283億2605万+0.59%19.922.58
01/28749765717728-5.08%3,402,700302億8101万+8.17%21.292.76
01/27780794762767-1.92%1,045,400319億321万+14.99%22.432.9
01/26792794762782-1.14%997,600325億2713万+18.48%22.872.96
01/25764795760791+5.05%1,309,400329億148万+20.95%23.132.99
01/22730754727753+4.01%1,313,100313億2088万+16.56%22.022.85
01/217207337147240%995,800301億1007万+13.13%21.172.74
01/20694737691724+5.08%1,797,700301億1007万+13.84%21.172.74
01/19690704681689+0.15%484,400286億5447万+9.37%20.152.61
01/18660692657688+3.61%876,900286億1288万+9.9%20.122.6
01/15657670650664+0.91%539,300276億1476万+6.92%19.422.51
01/14680689657658-3.24%703,200273億6523万+6.3%19.242.49
01/13691697672680-1.45%615,600282億8018万+10.21%19.882.57
01/12677705672690+1.32%1,446,800286億9606万+12.01%20.182.61
01/08656688653681+5.75%1,540,300283億2176万+10.91%19.912.58
01/076546686416440%865,800267億8299万+5.4%18.832.44
01/06634659633644+2.55%887,100267億8299万+5.4%18.832.44
01/05625639611628-0.79%820,200261億1757万+3.63%18.362.38
01/04678685613633-4.09%1,815,800263億2552万+5.32%18.512.4
2020
12/30628692628660+6.28%2,533,200274億4841万+10.74%19.32.5
12/29604629604621+2.48%783,000258億2645万+5.43%18.162.35
12/28600627600606+1.68%1,030,400252億263万+3.77%17.722.29
12/25602611593596-0.33%545,800247億8674万+2.94%17.432.26
12/24599604585598+1.36%453,700248億6992万+4.18%17.492.26
12/23578595576590+2.08%471,500245億3721万+3.87%17.252.23
12/22580593568578-0.86%679,400240億3815万+2.85%16.92.19
12/21602603572583-2.67%748,900242億4609万+4.67%17.052.21
12/18611615597599-3.07%609,400249億1151万+8.12%17.522.27
12/17604628596618+1.64%687,300257億169万+12.36%18.072.34
12/16608611596608+0.66%516,900252億8580万+11.36%17.782.3
12/15601621591604-0.49%667,900251億1945万+11.03%17.662.29
12/14608617594607+2.88%669,500252億4421万+11.99%17.752.3
12/11580596578590+3.15%696,500245億3721万+9.87%17.252.23
12/10574592571572-1.89%887,700237億8862万+7.72%16.732.17
12/09611628578583-5.36%1,089,700242億4609万+10.84%17.052.21
12/08593630579616+1.65%1,199,600256億1851万+18.69%18.012.33
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