時価総額

2021/05/07～2021/09/30

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
09/30808808786792-0.88%41,70090億2055万-2.7%29.046.22
09/29791802783799-0.87%57,30091億28万-1.84%29.36.28
09/28819822798806-1.35%62,70091億8001万-0.98%29.556.33
09/27834848815817-0.61%138,20093億529万+0.49%29.966.42
09/24813827808822+4.71%82,70093億6224万+1.36%30.146.46
09/22810811781785-2.97%67,80089億4082万-3.21%28.786.17
09/21802823790809-2.06%71,20092億123万-0.25%29.626.34
09/17821832819826+0.73%38,80093億9458万+1.72%30.246.48
09/16836840800820-2.5%97,10093億2634万+0.86%30.026.43
09/15861863832841-3%74,80095億6519万+3.32%30.796.6
09/14866867851867+0.23%69,00098億6090万+6.51%31.746.8
09/13863868840865+2.61%83,90098億3815万+5.36%31.676.78
09/10813843809843+4.98%106,30095億8793万+2.06%30.866.61
09/09822822801803-1.95%68,20091億3299万-3.49%29.46.3
09/08818820808819+1.11%45,70093億1497万-2.5%29.986.42
09/07812825804810-0.25%33,50092億1260万-4.59%29.666.35
09/06810812802812+1%18,40092億3535万-5.36%29.736.37
09/038198198008040%39,30091億4436万-7.16%29.446.31
09/02827830800804-1.95%47,20091億4436万-8.22%29.446.31
09/01802824796820+2.24%80,20093億2634万-7.34%30.026.43
08/31809816795802+0.38%42,80091億2162万-10.29%29.366.29
08/30791815783799+2.04%83,10090億8750万-11.71%29.256.27
08/27789792770783-1.51%67,50089億552万-14.43%28.676.14
08/26807814784795-1.61%86,40090億4200万-14.05%29.116.23
08/25800819780808+1%91,10091億8986万-13.58%29.586.34
08/24795805788800+2.04%55,90090億9887万-15.43%29.296.27
08/23782792775784+1.16%57,90089億1689万-17.99%28.76.15
08/20786804768775-1.27%70,20088億1453万-19.94%28.376.08
08/19804825785785-4.15%72,70089億2826万-19.98%28.746.16
08/18790819776819+3.41%176,60093億1497万-17.61%29.986.42
08/17814818791792-2.7%84,20090億788万-21.19%296.21
08/16855855810814-4.24%105,10092億5810万-19.96%29.86.38
08/13862863838850+0.35%117,30096億6755万-17.48%31.126.67
08/12864870823847-1.28%166,80096億3343万-18.56%31.016.64
08/11883914835858-17.42%419,70097億5854万-18.36%31.416.73
08/109951,0509951,039+4.63%73,200118億1716万-2.26%38.048.15
08/061,0001,018985993-0.3%36,100112億9397万-7.11%36.367.79
08/051,0011,022995996-0.4%35,700113億2809万-7.52%36.477.81
08/041,0321,0329991,000-3.1%40,500113億7359万-7.92%36.617.84
08/031,0201,0471,0111,032-0.1%32,400117億3754万-5.93%37.788.09
08/021,0291,0361,0061,033+1.87%27,700117億4892万-6.6%37.828.1
07/301,0611,0611,0091,014-3.98%38,200115億3282万-8.81%37.127.95
07/291,0401,0621,0251,056+3.13%82,100120億1051万-5.8%38.668.28
07/281,0531,0591,0141,024-2.85%45,800116億4655万-9.22%37.498.03
07/271,0701,0761,0381,054-1.13%57,900119億8776万-6.97%38.598.27
07/261,0641,0871,0631,066+1.62%34,000121億2424万-6.08%39.038.36
07/211,0601,0601,0431,049+1.25%33,300119億3089万-7.82%38.418.23
07/201,0501,0831,0361,036-1.8%53,800117億8304万-9.2%37.938.12
07/191,0461,0761,0431,055-1.95%50,300119億9913万-7.78%38.638.27
07/161,0401,0791,0201,076+2.77%66,400122億3798万-6.19%39.398.44
07/151,0781,0781,0441,047-3.15%62,300119億815万-8.88%38.338.21
07/141,0981,0981,0741,081-1.82%50,800122億9485万-6.24%39.588.48
07/131,1001,1231,0861,101-0.72%61,700125億2232万-4.84%40.318.63
07/121,1361,1401,0981,109+0.27%55,100126億1331万-4.07%40.68.7
07/091,0701,1061,0351,106+0.64%87,200125億7919万-4.33%40.498.67
07/081,1251,1431,0941,099-2.92%122,800124億9957万-4.77%40.248.62
07/071,0981,1371,0841,132+2.35%100,700128億7490万-1.74%41.448.88
07/061,1051,1101,0741,106+0.09%123,600125億7919万-3.74%40.498.67
07/051,1751,1871,0991,105-6.12%225,300125億6781万-3.49%40.468.67
07/021,1551,1921,1421,177+0.94%108,700133億8671万+3.06%43.099.23
07/011,2031,2031,1581,166-2.75%110,500132億6160万+2.64%42.699.14
06/301,2301,2421,1911,199-2.6%165,100136億3693万+6.01%43.99.4
06/291,2571,2671,2151,231-3.15%162,300140億89万+9.52%45.079.65
06/281,2661,2811,2361,271+1.84%118,700144億5583万+13.89%46.539.97
06/251,2001,2651,1901,248+4.17%180,200141億9424万+12.84%45.699.79
06/241,2401,2761,1871,198-2.28%191,300136億2556万+8.91%43.869.39
06/231,2371,2371,2001,226-0.33%93,100139億4402万+12.27%44.899.61
06/221,1681,2341,1631,230+6.77%262,800139億8951万+13.57%45.039.65
06/211,0831,1621,0721,152+3.5%200,200131億237万+7.46%42.189.03
06/181,1681,1841,1131,113-1.77%192,000126億5880万+5.1%40.758.73
06/171,1161,1341,0971,133+0.27%142,400128億8627万+8.21%41.488.89
06/161,1281,1671,1011,130+1.16%226,500128億5215万+9.28%41.378.86
06/151,1471,1541,0821,117-1.41%226,600127億430万+9.19%40.98.76
06/141,1101,1481,0711,133+0.98%172,300128億8627万+11.96%41.488.89
06/111,1581,2381,1191,122-1.58%353,200127億6117万+11.86%41.088.8
06/101,1701,1801,1061,140-3.47%228,400129億6589万+14.46%41.748.94
06/091,0791,2001,0791,181+9.45%328,500134億3221万+19.66%43.249.26
06/081,1181,1281,0451,079-2.62%214,300122億7210万+10.33%39.58.46
06/071,0581,1331,0521,108+5.93%206,000126億193万+13.64%40.578.69
06/041,0481,0481,0191,046-0.66%82,900118億9677万+7.61%38.38.2
06/031,0551,0671,0421,053-0.19%86,400119億7639万+8.33%38.558.26
06/021,0201,0591,0081,055+3.43%136,500119億9913万+8.88%38.638.27
06/011,0221,0359891,020-0.2%78,500116億106万+5.48%37.348
05/311,0301,0339961,0220%105,600116億2381万+6.13%37.428.01
05/281,0411,0421,0041,022-1.83%137,300116億2381万+6.46%37.428.01
05/271,0291,0621,0141,041+0.1%118,300118億3990万+8.66%38.118.16
05/261,0011,0509751,040+2.77%270,900118億2853万+9.24%38.088.16
05/251,0551,0999991,012-1.27%403,700115億1007万+6.98%37.057.94
05/241,1201,1381,0111,025-7.16%422,600116億5793万+8.93%37.538.04
05/211,0131,1139921,104+11.63%550,400125億5644万+18.2%40.428.66
05/201,0461,087988989-2.66%506,800112億4848万+7.03%36.217.76
05/199251,0169121,016+8.09%279,100115億5556万+10.55%37.27.97
05/18848950845940+12.85%229,700106億9117万+3.18%34.417.37
05/17920922810833+2.21%179,10094億7420万-8.26%30.56.53
05/14811824788815+1.24%91,50092億6947万-10.24%29.846.39
05/13806832800805-5.41%125,50091億5574万-11.64%29.476.31
05/12854891828851-0.93%129,30096億7892万-6.79%31.166.67
05/11886906857859-5.19%133,20097億6991万-6.02%31.456.74
05/10918923897906-2.89%80,800103億447万-0.88%33.177.11
05/07925940880933+0.76%114,800106億1156万+2.41%34.167.32