時価総額

2021/01/13~2021/06/09

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
06/09938959934942+1.4%438,4002443億8419万+2.95%399.8718.99
06/08924937919929-0.11%219,4002410億1158万+1.09%394.3518.73
06/07921939919930+1.86%346,1002412億7101万+0.76%394.7718.75
06/04909928902913-1.19%313,2002368億6068万-1.51%387.5618.41
06/03904938904924+2.67%491,0002397億1442万-0.75%392.2318.63
06/02880910870900+0.9%608,7002334億8808万-3.85%382.0418.15
06/01924929883892-3.04%598,2002314億1263万-5.21%378.6417.99
05/31915939915920-0.33%442,1002386億7670万-2.65%390.5318.55
05/28911929907923+0.98%722,4002394億5499万-2.74%391.818.61
05/27930934913914-2.14%757,0002371億2011万-4.19%387.9818.43
05/269409499269340%417,9002423億874万-2.71%396.4718.83
05/25939957931934+0.32%538,3002423億874万-3.01%396.4718.83
05/24945955913931-2.72%758,2002415億3044万-3.82%395.218.77
05/21943966942957+1.92%573,2002482億7565万-1.54%406.2319.3
05/20915948912939+1.62%670,6002436億589万-3.59%398.5918.93
05/19897934891924+2.55%739,9002397億1442万-5.42%392.2318.63
05/18859902855901+4.4%531,4002337億4751万-7.97%382.4618.17
05/178808838568630%840,4002238億8912万-12.21%366.3317.4
05/14850868842863+2.25%389,5002238億8912万-12.65%366.3317.4
05/13851863831844-1.4%605,2002189億5993万-15.01%358.2717.02
05/12874876850856-0.58%678,9002220億7310万-14.31%363.3617.26
05/11890890858861-4.33%1,082,6002233億7026万-14.16%365.4817.36
05/10949950900900-6.64%764,0002334億8808万-10.63%382.0418.15
05/07992994963964-6.04%1,013,8002500億9167万-4.46%409.219.44
05/069931,0649901,026-0.48%1,091,2002661億7641万+1.58%435.5220.69
04/301,0391,0511,0281,031+0.49%591,3002674億7356万+2.49%437.6520.79
04/281,0251,0321,0151,026+0.1%391,6002661億7641万+2.4%435.5220.69
04/271,0291,0341,0151,025-0.1%371,9002659億1698万+2.81%435.120.67
04/261,0161,0341,0061,026-0.97%381,2002661億7641万+3.32%435.5220.69
04/231,0431,0501,0271,036+0.78%481,4002687億7072万+4.65%439.7720.89
04/221,0141,0291,0111,028+2.9%388,8002666億9527万+4.15%436.3720.73
04/211,0111,015989999-2.63%505,3002591億7176万+1.32%424.0620.14
04/201,0321,0431,0191,026-2.38%425,7002661億7641万+4.27%435.5220.69
04/191,0481,0601,0411,051-0.19%317,5002726億6219万+7.24%446.1321.19
04/161,0341,0541,0161,053+3.24%452,6002731億8105万+8%446.9821.23
04/151,0271,0351,0141,020-3.13%567,7002646億1982万+5.15%432.9820.57
04/141,0351,0641,0351,053+2.43%645,9002731億8105万+9.01%446.9821.23
04/139981,0489971,028+3.21%584,9002666億9527万+7.19%436.3720.73
04/121,0231,023982996-1.87%844,4002583億9347万+4.51%422.7920.08
04/091,0021,0209971,015+2.42%647,5002633億2266万+6.95%430.8520.47
04/089951,008986991-0.1%392,7002570億9631万+4.76%420.6719.98
04/07987994974992+0.51%337,2002573億5575万+5.2%421.0920
04/069951,003978987-0.1%372,6002560億5859万+5%418.9719.9
04/05994996984988-0.4%350,2002563億1802万+5.33%419.3919.92
04/02972993962992+3.66%426,8002573億5575万+5.76%421.0920
04/01963964946957+0.42%586,8002482億7565万+2.35%406.2319.3
03/31961967937953-0.21%697,7002472億3793万+1.82%404.5419.22
03/301,0031,004949955-3.63%1,309,0002477億5679万+1.81%405.3819.26
03/29964996954991+5.31%1,682,7002570億9631万+5.31%420.6719.98
03/26920942918941+2.39%635,9002441億2475万-0.21%399.4418.97
03/25913927893919+2.34%629,2002384億1727万-2.75%390.118.53
03/24928928897898-4.06%649,5002329億6921万-5.17%381.1918.11
03/23957958933936-1.68%430,5002428億2760万-1.27%397.3218.87
03/22961964940952-1.14%699,7002469億7850万+0.11%404.1119.2
03/19954974951963-2.13%1,195,2002498億3224万+1.05%408.7819.42
03/18971992966984+2.93%949,1002552億8030万+3.14%417.6919.84
03/17946963940956+1.7%972,4002480億1622万+0.21%405.8119.28
03/16931945924940+1.84%652,1002438億6532万-1.47%399.0218.95
03/15925926897923-0.22%648,1002394億5499万-3.45%391.818.61
03/12921935903925+2.1%1,066,8002399億7386万-3.44%392.6518.65
03/11892912880906+2.26%1,000,0002350億4466万-5.72%384.5818.27
03/10906908880886-0.56%555,9002298億5604万-7.9%376.0917.87
03/09889895875891+0.11%677,5002311億5319万-7.48%378.2217.97
03/08938939881890-3.89%756,3002308億9376万-7.58%377.7917.95
03/05921930898926+0.76%601,0002402億3329万-3.84%393.0718.67
03/04905920892919-0.97%775,5002384億1727万-4.57%390.118.53
03/03946946906928-1.07%714,4002407億5215万-3.63%393.9218.71
03/02964979928938-4.19%918,8002433億4646万-2.6%398.1718.91
03/01957985936979+5.61%747,5002539億8314万+1.66%415.5719.74
02/26957981923927-3.94%1,664,5002404億9272万-3.54%393.518.69
02/251,0001,000920965-3.98%2,041,1002503億5110万+0.63%409.6319.46
02/241,0461,0501,0051,005-4.1%1,386,7002607億2835万+5.24%426.6120.26
02/221,0441,0881,0351,048+2.75%1,277,6002718億8389万+10.32%444.8621.13
02/199851,0249731,020+2.31%977,5002646億1982万+8.17%432.9820.57
02/189671,010957997+3.42%1,040,8002586億5290万+6.4%423.2120.1
02/17928971915964+3.88%897,8002500億9167万+3.43%409.219.44
02/16928969916928-8.21%1,825,7002407億5215万+0.11%393.9218.71
02/151,0101,0239501,011+0.2%517,0002622億8494万+9.06%429.1620.39
02/121,0001,0099891,009+1.92%535,2002617億6608万+9.32%428.3120.35
02/101,0001,013980990+0.81%383,2002568億3688万+7.73%420.2419.96
02/09967995964982+2.19%698,2002547億6143万+6.97%416.8519.8
02/08968980952961-1.94%595,2002493億1338万+4.68%407.9319.38
02/059931,005973980+1.14%732,4002542億4257万+6.64%41619.76
02/049851,018966969-2.71%716,3002513億8883万+5.33%411.3319.54
02/03953999953996+5.73%987,9002583億9347万+8.38%422.7920.08
02/02923946917942+2.95%398,5002443億8419万+2.73%399.8718.99
02/01895926892915+1.89%421,0002373億7954万-0.33%388.418.45
01/29882916882898+1.81%661,3002329億6921万-2.29%381.1918.11
01/28895906878882-4.96%998,6002288億1831万-4.03%374.417.78
01/27929935921928+0.65%498,6002407億5215万+0.76%393.9218.71
01/26919928910922-0.86%375,9002391億9556万+0.11%391.3818.59
01/25935937906930+0.22%597,6002412億7101万+0.87%394.7718.75
01/22965975926928+0.76%1,238,8002407億5215万+0.65%393.9218.71
01/21906922894921+3.25%573,5002389億3613万-0.22%390.9518.57
01/20876892865892+3.48%492,2002314億1263万-3.36%378.6417.99
01/19869872848862-1.26%368,2002236億2969万-6.71%365.9117.38
01/18855881853873+0.58%518,0002264億8343万-5.72%370.5817.6
01/15870882855868-1.48%554,3002251億8628万-6.57%368.4517.5
01/14863892858881+2.09%717,0002285億5888万-5.67%373.9717.76
01/13849863842863+2.01%709,4002238億8912万-8%366.3317.4