時価総額

2021/03/02~2021/07/27

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
07/273233233193210%2,90036億2730万-1.53%450.292.69
07/263223233193210%4,70036億2730万-1.53%450.292.69
07/21323323320321+0.94%2,00036億2730万-1.53%450.292.69
07/20322322317318-1.24%12,70035億9340万-2.75%446.082.67
07/19325325322322-0.92%6,60036億3860万-1.53%451.692.7
07/16325326324325+0.62%3,10036億7250万-0.91%455.92.73
07/15327327323323-1.22%12,20036億4990万-1.52%453.12.71
07/143313313263270%1,90036億9510万-0.61%458.712.74
07/133283293253270%10,00036億9510万-0.61%458.712.74
07/12329330323327+1.55%11,30036億9510万-0.61%458.712.74
07/09320327319322-0.31%19,90036億3860万-2.42%451.692.7
07/08331331319323-1.82%36,20036億4990万-2.12%453.12.71
07/07329334328329+0.3%10,50037億1770万-0.6%461.512.76
07/06329330327328-0.61%5,80037億640万-0.91%460.112.75
07/05334334329330+0.61%8,80037億2900万-0.3%462.922.77
07/02327331327328+0.61%4,80037億640万-0.91%460.112.75
07/01331331326326-0.31%5,90036億8380万-1.51%457.32.74
06/30334335327327-2.1%10,30036億9510万-1.21%458.712.74
06/29332334328334+1.52%11,90037億7420万+0.91%468.532.8
06/28334334329329-0.3%5,40037億1770万-0.6%461.512.76
06/25332332328330+1.23%3,50037億2900万-0.3%462.922.77
06/24333333325326-0.91%7,60036億8380万-1.51%457.32.74
06/23329329325329+0.3%5,70037億1770万-0.6%461.512.76
06/22327331321328+0.61%17,70037億640万-0.91%460.112.75
06/213253283183260%28,00036億8380万-1.51%457.32.74
06/18327327326326-0.61%3,80036億8380万-1.21%457.32.74
06/17329329327328-0.61%7,60037億640万-0.91%460.112.75
06/16329332328330-0.3%5,40037億2900万0%462.922.77
06/15328332328331-0.3%7,10037億4030万+0.3%464.322.78
06/14333335328332-0.6%11,50037億5160万+0.61%465.722.79
06/11334339334334-0.6%10,30037億7420万+0.91%468.532.8
06/10339339333336-0.88%8,00037億9680万+1.51%471.332.82
06/09336339336339+0.89%13,60038億3070万+2.42%475.542.84
06/08335338332336-0.3%6,80037億9680万+1.51%471.332.82
06/07338338334337+0.6%11,30038億810万+1.81%472.732.83
06/04331335330335+0.9%9,60037億8550万+1.21%469.932.81
06/033343343313320%8,10037億5160万0%465.722.79
06/02335337332332-0.9%11,00037億5160万0%465.722.79
06/01332335331335+0.9%7,60037億8550万+0.9%469.932.81
05/31332333329332+0.3%7,80037億5160万0%465.722.79
05/28329331329331+0.3%7,20037億4030万-0.3%464.322.78
05/27331331328330+0.3%7,60037億2900万-0.9%462.922.77
05/26326330325329+0.92%10,20037億1770万-1.2%461.512.76
05/25329329325326-0.61%9,10036億8380万-2.1%457.32.74
05/24329329324328+0.31%5,20037億640万-1.8%460.112.75
05/213283283243270%8,50036億9510万-2.1%458.712.74
05/20321328321327+0.62%8,40036億9510万-2.1%458.712.74
05/19320328320325-0.91%11,10036億7250万-2.99%455.92.73
05/18315328315328+3.8%13,80037億640万-2.09%460.112.75
05/17326326316316-3.36%24,60035億7080万-5.95%443.282.65
05/14327329323327+1.24%7,50036億9510万-2.97%458.712.74
05/13327331323323-0.92%25,90036億4990万-4.44%453.12.71
05/12335337321326-3.26%42,80036億8380万-3.83%457.32.74
05/11344344336337-1.46%15,10038億810万-0.59%472.732.83
05/10341342338342+0.88%9,90038億6460万+0.88%479.752.87
05/073383423363390%25,40038億3070万0%475.542.84
05/063453453383390%29,00038億3070万+0.3%475.542.84
04/30340342337339+0.3%15,90038億3070万+0.3%475.542.84
04/28337339335338-0.29%7,20038億1940万0%474.142.84
04/27342344338339-1.17%14,60038億3070万+0.59%475.542.84
04/26332348332343+0.88%44,40038億7590万+1.78%481.152.88
04/23340340335340+1.19%7,90038億4200万+0.89%476.942.85
04/22336341333336+0.3%19,70037億9680万-0.59%471.332.82
04/21337339332335-2.05%19,70037億8550万-0.89%469.932.81
04/20332342332342+2.09%34,40038億6460万+0.88%479.752.87
04/19333337332335-0.3%25,40037億8550万-1.18%469.932.81
04/163363373333360%16,10037億9680万-1.18%471.332.82
04/153363373333360%14,00037億9680万-2.04%471.332.82
04/14332337331336+0.9%17,80037億9680万-2.61%471.332.82
04/13330334327333+1.22%24,70037億6290万-3.48%467.122.79
04/12338340329329-4.91%120,10037億1770万-4.36%461.512.76
04/09345347341346+0.87%125,40039億980万+0.58%485.362.9
04/08348348341343-0.58%36,70038億7590万+0.29%481.152.88
04/07342347339345+1.17%28,40038億9850万+0.88%483.962.9
04/06345345336341-1.16%76,50038億5330万0%478.352.86
04/05345346342345+0.58%28,50038億9850万+1.47%483.962.9
04/02343344338343+1.18%12,30038億7590万+1.18%481.152.88
04/01335345335339+0.89%75,70038億3070万0%475.542.84
03/31334336332336+0.9%21,20037億9680万-0.88%471.332.82
03/30333336331333+0.3%27,00037億6290万-1.48%467.122.79
03/29336337332332-0.3%33,10037億5160万-1.78%465.722.79
03/26333335330333+0.6%27,60037億6290万-1.48%467.122.79
03/25331332327331+0.3%32,30037億4030万-2.07%464.322.78
03/24336336330330-1.79%96,90037億2900万-2.37%462.922.77
03/23346347336336-2.61%58,30037億9680万-0.88%471.332.82
03/22349351343345-1.99%70,90038億9850万+1.77%483.962.9
03/19347356344352+0.86%109,40039億7760万+3.83%493.782.95
03/18346356341349+1.16%177,90039億4370万+3.25%489.572.93
03/17347357345345-1.43%251,60038億9850万+2.07%483.962.9
03/16356357344350-4.11%396,80039億5500万+3.55%490.972.94
03/15380384360365-6.89%676,20041億2450万+7.99%512.013.06
03/12419429371392-2.73%3,088,50044億2960万+16.32%549.893.29
03/11328403328403+24.77%4,315,50045億5390万+20.3%565.323.38
03/10326330323323+1.57%10,80036億4990万-2.71%453.12.71
03/09317321317318+0.95%5,10035億9340万-4.5%446.082.67
03/08319325314315-0.32%20,30035億5950万-5.41%441.872.64
03/05326326311316-3.07%48,70035億7080万-5.67%443.282.65
03/043293293233260%26,20036億8380万-2.98%457.32.74
03/03324343323326+0.62%45,90036億8380万-3.26%457.32.74
03/023273293243240%13,20036億6120万-4.14%454.52.72