時価総額

2021/01/26~2021/06/22

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
06/222,2612,2642,2302,255+1.67%557,2001625億5917万-2.25%5.790.72
06/212,2152,2212,1962,218-3.02%769,4001598億9190万-3.98%5.70.71
06/182,2952,2952,2722,287-0.44%509,7001648億6600万-1.12%5.880.73
06/172,3012,3182,2872,297-0.78%361,4001655億8688万-0.78%5.90.74
06/162,3122,3332,3112,315+0.35%372,9001668億8447万-0.09%5.950.74
06/152,2862,3142,2822,307+0.92%345,1001663億777万-0.47%5.930.74
06/142,3092,3172,2772,286-0.22%331,8001647億9391万-1.59%5.870.73
06/112,3262,3272,2742,291-1.42%603,5001651億5435万-1.8%5.890.73
06/102,3022,3282,2882,324+0.78%359,4001675億3327万-0.77%5.970.74
06/092,3212,3262,3012,306-0.69%279,7001662億3568万-1.75%5.930.74
06/082,3252,3472,3132,322-0.56%306,1001673億8909万-1.36%5.970.74
06/072,3602,3602,3242,335+0.13%347,8001683億2624万-1.18%60.75
06/042,3002,3322,2852,332+0.21%542,9001681億997万-2.1%5.990.75
06/032,3122,3412,3022,327+0.39%451,3001677億4953万-3.04%5.980.75
06/022,3202,3272,2902,318+0.96%509,8001671億74万-4.06%5.960.74
06/012,3162,3202,2782,296+0.09%392,7001655億1479万-5.71%5.90.74
05/312,3162,3162,2742,294-0.86%491,7001653億7062万-6.48%5.890.74
05/282,2972,3292,2622,314+2.03%1,216,7001668億1238万-6.47%5.950.74
05/272,2962,2972,2612,268-2.07%920,4001634億9632万-9.17%5.830.73
05/262,2952,3182,2822,316-0.86%564,7001669億5656万-8.06%5.950.74
05/252,3252,3412,3062,336-0.13%496,6001683億9833万-8%60.75
05/242,3542,3792,3222,339-0.51%427,1001686億1459万-8.49%6.010.75
05/212,3292,3532,2972,351+0.94%498,5001694億7965万-8.66%6.040.75
05/202,2702,3372,2682,329+1.09%518,5001678億9371万-10.11%5.980.75
05/192,3082,3242,2842,304-1.2%531,7001660億9150万-11.76%5.920.74
05/182,3112,3562,2922,332+1.44%481,8001681億997万-11.43%5.990.75
05/172,3632,3672,2772,299-1.67%653,9001657億3106万-13.44%5.910.74
05/142,3712,3722,3112,338+0.17%590,8001685億4250万-12.66%6.010.75
05/132,3142,3872,3142,334-0.77%700,4001682億5415万-13.49%60.75
05/122,4152,4242,3172,352-3.69%1,126,3001695億5174万-13.43%6.040.75
05/112,5142,5182,4262,442-3.44%958,7001760億3969万-10.71%6.280.78
05/102,5282,5632,5262,529+0.88%770,6001823億1137万-8%6.50.81
05/072,4602,5352,4582,507+1.99%795,1001807億2543万-9.23%6.440.8
05/062,4552,4792,4262,458-0.49%953,0001771億9310万-11.46%6.320.79
04/302,4912,4982,4222,470-3.52%1,621,1001780億5816万-11.53%6.350.79
04/282,7992,8052,5372,560-8.38%2,487,4001845億4611万-8.8%6.580.82
04/272,8002,8112,7812,794+0.36%401,1002014億1478万-0.78%7.180.9
04/262,7892,8002,7612,784+1.46%399,6002006億9390万-1.24%7.150.89
04/232,7612,7772,7292,744-1.37%261,7001978億1036万-2.83%7.050.88
04/222,8042,8092,7552,782+1.09%465,2002005億4972万-1.73%7.150.89
04/212,7682,7762,7272,752-2.34%490,8001983億8707万-2.96%7.070.88
04/202,8552,8642,7962,818-2.25%408,0002031億4490万-0.7%7.240.9
04/192,8192,8962,8162,883+2.23%419,3002078億3064万+1.62%7.410.92
04/162,8132,8232,7872,820+0.32%181,2002032億8908万-0.46%7.250.9
04/152,7972,8282,7922,811+1.26%193,2002026億4028万-0.71%7.220.9
04/142,7642,7792,7412,776-0.61%239,8002001億1719万-1.87%7.130.89
04/132,7802,8132,7652,793+0.9%316,0002013億4269万-1.17%7.180.9
04/122,8412,8492,7642,768-2.16%317,8001995億4048万-1.95%7.110.89
04/092,8642,8842,8282,829-0.67%399,1002039億3787万+0.39%7.270.91
04/082,8672,8812,8172,848-1.76%367,0002053億755万+1.35%7.320.91
04/072,8512,9102,8382,899+1.86%527,7002089億8405万+3.5%7.450.93
04/062,8472,8562,8092,846-0.25%333,0002051億6337万+1.97%7.310.91
04/052,8472,8722,8152,853+1.28%290,8002056億6799万+2.59%7.330.91
04/022,8392,8512,7892,817+0.64%285,8002030億7281万+1.55%7.240.9
04/012,8032,8242,7812,799+0.21%337,1002017億7522万+1.16%7.190.9
03/312,8042,8212,7842,793-1.62%357,2002013億4269万+0.98%8.191.01
03/302,8182,8482,7992,839-0.91%304,3002046億5876万+2.75%8.331.03
03/292,9122,9122,8372,865+0.14%366,9002065億3305万+3.92%8.41.04
03/262,8752,8872,8502,861+0.81%296,6002062億4470万+4.11%8.391.04
03/252,8482,8772,8272,838+1.43%281,1002045億8667万+3.69%8.321.03
03/242,8122,8152,7652,798-2.24%429,8002017億313万+2.49%8.211.01
03/232,8992,9332,8592,862-1.14%368,2002063億1679万+4.99%8.391.04
03/222,9002,9122,8642,895-0.96%344,5002086億9570万+6.47%8.491.05
03/192,9002,9312,8802,923+0.52%359,4002107億1417万+7.94%8.571.06
03/182,8562,9312,8482,908+3.12%817,8002096億3285万+7.86%8.531.05
03/172,7852,8382,7782,820+1.15%446,7002032億8908万+4.99%8.271.02
03/162,7712,7932,7622,788+0.72%341,6002009億8225万+4.03%8.181.01
03/152,7992,8152,7472,768-0.75%392,6001995億4048万+3.59%8.121
03/122,7422,7892,6972,789+1.79%710,4002010億5434万+4.57%8.181.01
03/112,7222,7762,7202,740+0.88%583,9001975億2201万+2.93%8.040.99
03/102,6942,7202,6662,716+0.07%369,9001957億9189万+2.11%7.970.98
03/092,6942,7192,6672,714+2.3%432,6001956億4771万+2.11%7.960.98
03/082,6592,6942,6342,653+1.69%451,9001912億5033万-0.04%7.780.96
03/052,6342,6342,5512,609-0.57%518,7001880億7844万-1.73%7.650.95
03/042,6702,6752,5962,624-0.94%476,9001891億5977万-1.24%7.70.95
03/032,6252,6602,5932,649+1.57%350,5001909億6197万-0.3%7.770.96
03/022,6922,7092,5982,608-2.25%583,0001880億635万-1.81%7.650.95
03/012,6732,6902,6242,668+0.45%635,5001923億3165万+0.53%7.820.97
02/262,7202,7202,6422,656-3.94%818,1001914億6659万+0.3%7.790.96
02/252,7602,7992,7502,765+1.8%620,2001993億2422万+4.7%8.111
02/242,7322,7702,7002,716+1.27%639,9001957億9189万+3.27%7.970.98
02/222,6742,7322,6642,682+1.55%448,2001933億4089万+2.37%7.870.97
02/192,5852,6522,5852,641+1.58%444,8001903億8527万+1.03%7.750.96
02/182,6692,6772,5932,600-2.62%567,0001874億2965万-0.42%7.630.94
02/172,6762,7072,6562,670-0.6%426,7001924億7583万+2.26%7.830.97
02/162,6932,7052,6562,686+0.34%327,6001936億2924万+3.03%7.880.97
02/152,6562,6772,6302,677+1.94%294,4001929億8045万+2.92%7.850.97
02/122,6252,6362,5782,626-0.49%432,1001893億394万+1.31%7.70.95
02/102,6092,6442,6032,639+0.15%331,5001902億4109万+2.33%7.740.96
02/092,6812,6842,5822,635-1.35%567,4001899億5274万+2.73%7.730.95
02/082,6222,6912,6192,671+2.49%465,3001925億4792万+4.7%7.830.97
02/052,6552,6762,5952,606-1.36%521,8001878億6218万+2.72%7.640.94
02/042,6612,6842,6172,642-0.97%426,2001904億5735万+4.59%7.750.96
02/032,6952,7092,6452,668-0.41%409,1001923億4494万+6.17%7.790.96
02/022,7052,7652,6702,679+0.15%772,6001931億3797万+7.25%7.820.97
02/012,5912,7302,5902,675+2.41%865,3001870億7445万+7.78%7.570.94
01/292,6922,8122,5862,612-2.54%1,399,6001826億6858万+6.01%7.390.91
01/282,5862,7102,5802,680+0.79%1,096,5001874億2412万+9.39%7.590.94
01/272,6352,6902,6262,659+1.6%841,0001859億5550万+9.15%7.530.93
01/262,6252,6732,6002,617-0.19%669,6001830億1825万+8.1%7.410.92