時価総額

2020/08/07~2021/01/05

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
20234/1, 株式分割 1→2
2021
01/051,4151,4621,4131,426+1.06%133,200392億8669万-0.83%19.672.81
01/041,3971,4281,3711,411+1.73%93,200388億7344万-2.29%19.462.78
2020
12/301,3871,4121,3541,387-0.04%124,600382億1223万-4.34%19.132.73
12/291,3751,4041,3701,388+1.43%82,000382億2601万-4.9%19.142.73
12/281,4041,4041,3541,368-2.49%160,200376億8878万-6.94%18.872.69
12/251,4211,4211,3811,403-1.44%76,200386億5304万-5.33%19.352.76
12/241,4151,4531,4151,424+1.43%120,800392億1782万-4.72%19.642.8
12/231,3751,4171,3751,404+1.74%79,000386億6681万-6.81%19.362.76
12/221,4291,4291,3661,380-3.43%150,400380億560万-9.12%19.032.72
12/211,4461,4621,4181,429-0.45%84,800393億5557万-6.94%19.712.81
12/181,4631,4631,4251,435-2.45%114,600395億3464万-7.6%19.82.83
12/171,4341,4781,4231,471+3.7%142,400405億2645万-6.19%20.292.9
12/161,4251,4481,4091,419+0.11%124,400390億8006万-10.34%19.572.79
12/151,4731,4821,4141,417-4.93%182,800390億3874万-11.38%19.552.79
12/141,4251,4971,4251,491+4.67%191,800410億6368万-8.16%20.562.94
12/111,3871,4331,3821,424+4.55%132,800392億3159万-13.28%19.642.8
12/101,3961,4051,3601,362-4.05%171,200375億2347万-18.2%18.792.68
12/091,4001,4271,3831,420+0.32%207,000391億761万-16.35%19.582.8
12/081,3851,4251,3451,415+2.17%356,400389億8364万-18.07%19.522.79
12/071,4501,4501,3691,385-5.72%349,600381億5713万-21.4%19.112.73
12/041,5251,5251,4531,469-3.2%419,800404億7135万-18.48%20.262.89
12/031,5601,5781,5081,518-1.78%234,800418億754万-17.3%20.932.99
12/021,5501,5851,5051,545-0.96%331,400425億6517万-17.07%21.313.04
12/011,5751,5981,5351,560-2.04%175,600429億7843万-17.2%21.523.07
11/301,5831,6151,5581,593+0.95%165,800438億7381万-16.27%21.973.14
11/271,5501,5851,5401,578+0.32%187,200434億6056万-17.8%21.763.11
11/261,6331,6331,5651,573-2.18%165,000433億2281万-18.57%21.693.1
11/251,6281,6381,5851,608-3.16%205,800442億8707万-16.84%22.173.17
11/241,6581,6731,6301,660-0.9%152,000457億3346万-14.17%22.93.27
11/201,6901,7001,6551,675-0.89%83,800461億4671万-13.39%23.113.3
11/191,6781,7001,6551,690-2.17%143,400465億5996万-12.71%23.313.33
11/181,7151,7451,6951,728+0.73%89,600475億9310万-10.82%23.833.4
11/171,7751,7751,7031,715-4.06%143,800472億4872万-11.37%23.663.38
11/161,8631,8631,7781,788-4.92%125,600492億4612万-7.43%24.663.52
11/131,8281,9001,8051,880+3.44%171,600517億9452万-2.29%25.933.7
11/121,8531,8701,7881,818-0.82%213,000500億7263万-5.04%25.073.58
11/111,8251,8431,7651,833-0.54%253,400504億8588万-4.01%25.283.61
11/101,9551,9581,8281,843-8.22%249,000507億6138万-3.23%25.423.63
11/091,9902,0331,9182,008+1.77%276,800553億718万+5.71%27.693.95
11/061,9952,0151,9581,973-1.13%228,000543億4292万+4.59%27.213.88
11/052,0752,0851,9551,995-8.17%615,200549億6280万+6.46%27.523.93
11/042,1602,2232,1152,173+0.7%418,400598億5297万+16.68%29.974.28
11/022,2532,3182,1552,158-5.68%539,200594億3972万+17.26%29.764.25
10/302,3882,3902,2602,288-4.49%534,800630億2126万+25.83%31.564.51
10/292,2682,4052,2582,395+5.16%726,400659億8291万+34.02%33.044.72
10/282,2102,2932,2032,278+2.24%775,000627億4575万+30.52%31.424.49
10/272,0632,2502,0532,228+7.35%1,064,800613億6824万+30.34%30.734.39
10/262,0352,1332,0332,075+3.49%537,000571億6682万+23.88%28.624.09
10/232,0032,0331,9332,005-0.87%516,800552億3830万+21.81%27.663.95
10/221,8932,0281,8902,023+8.16%807,400557億2043万+24.85%27.93.98
10/211,8551,8731,7901,870+14.72%431,600515億1901万+17.39%25.83.68
10/201,6531,6751,6081,630-0.46%76,400449億695万+3.69%22.493.21
10/191,6631,6701,6301,638-1.21%64,600451億1358万+5.04%22.593.22
10/161,6931,6981,6281,658-3.49%111,200456億6458万+7.21%22.863.26
10/151,7331,7451,6981,718-0.15%79,600473億1760万+11.96%23.693.38
10/141,7131,7401,6981,720+2.53%105,800473億8647万+13.31%23.733.39
10/131,6251,6901,6231,678+4.35%115,000462億1559万+11.68%23.143.3
10/121,6301,6331,5831,608-1.08%98,800442億8707万+7.96%22.173.17
10/091,6281,6351,6051,625-0.15%78,600447億6920万+9.8%22.423.2
10/081,7001,7001,6131,628-2.84%101,600448億3807万+10.79%22.453.21
10/071,7201,7201,6451,675-1.76%112,200461億4671万+14.88%23.113.3
10/061,7451,7651,7051,705-1.45%137,000469億7322万+18.07%23.523.36
10/051,7001,7301,6731,730+2.98%110,400476億6198万+20.73%23.863.41
10/021,6831,7401,6581,680+0.9%127,400462億8446万+18.23%23.183.31
09/301,7001,7401,6451,665-1.77%138,000458億7121万+18.17%22.973.28
09/291,6401,7401,6301,695+3.99%210,000466億9772万+21.59%23.383.34
09/281,5931,6381,5851,630+2.03%257,200449億695万+18.37%22.493.21
09/251,5131,6131,5101,598+5.62%361,600440億1156万+17.38%22.043.15
09/241,3821,5481,3801,513+10.89%394,600416億6979万+12.12%20.862.98
09/231,3831,3831,3581,364-1.3%89,000375億7857万+1.79%18.822.69
09/181,3621,3851,3551,382+1.58%100,600380億7448万+3.37%19.062.72
09/171,3401,3701,3331,361+0.63%74,400374億8215万+2.14%18.772.68
09/161,3621,3961,3401,352-0.7%109,800372億4797万+1.81%18.652.66
09/151,3551,3661,3071,362+0.52%94,200375億970万+2.75%18.782.68
09/141,3501,3611,3281,355+2.03%60,000373億1685万+2.85%18.682.67
09/111,3101,3291,2801,328+1.45%89,800365億7299万+1.49%18.312.61
09/101,3371,3401,3051,309-0.8%72,600360億4953万+0.5%18.052.58
09/091,3391,3401,3071,319-3.3%84,600363億3881万+1.7%18.22.6
09/081,3331,3831,3261,364+3.81%88,800375億7857万+5.65%18.822.69
09/071,3211,3381,2911,314-0.72%57,000362億106万+2.34%18.132.59
09/041,3181,3431,2981,324-1.45%81,800364億6279万+3.64%18.262.61
09/031,3871,3911,3361,343-2.04%50,400370億2万+5.5%18.532.64
09/021,3581,3861,3501,371+1.07%55,400377億7143万+8.04%18.912.7
09/011,3641,3711,3321,357-0.73%47,000373億7195万+7.23%18.712.67
08/311,3601,4031,3581,367+3.37%46,400376億4745万+8.62%18.852.69
08/281,4231,4291,3081,322-7.65%178,000364億2146万+5.76%18.242.6
08/271,4231,4691,4161,432+0.6%113,400394億3822万+15.16%19.752.82
08/261,3841,4351,3501,423+2.56%205,000392億404万+15.6%19.632.8
08/251,2971,3931,2831,388+9.08%229,600382億2601万+13.92%19.142.73
08/241,2851,3001,2561,272-0.12%50,000350億4395万+5.39%17.552.51
08/211,2501,2741,2501,274+2.29%25,800350億8527万+6.04%17.572.51
08/201,2681,2711,2451,245-3.26%42,800343億9万+4.27%17.172.45
08/191,2821,2951,2781,287+0.39%29,400354億5720万+8.33%17.752.53
08/181,3011,3161,2711,282-1.38%51,800353億1945万+8.74%17.682.52
08/171,2761,3201,2761,300+3.5%91,400358億1536万+11.02%17.932.56
08/141,2321,2721,2321,256+0.08%41,600346億314万+7.9%17.332.47
08/131,3001,3001,2381,255-1.76%102,000345億7559万+8.1%17.312.47
08/121,1601,3101,1531,278+10.03%265,800351億9548万+10.61%17.622.52
08/111,1601,1611,1381,161+1.44%41,200319億8587万+1.13%16.022.29
08/071,1591,1601,1291,145-2.26%47,400315億3129万-0.13%15.792.25