時価総額

2021/04/15~2021/09/10

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
09/102,2382,2612,2182,249-1.45%843,5001621億2664万-0.04%5.780.72
09/092,2822,3042,2742,282-0.7%403,4001645億556万+1.24%5.860.73
09/082,2742,3022,2642,298+1.01%523,9001656億5897万+1.82%5.910.74
09/072,2712,2832,2592,275+1.2%396,2001640億94万+0.66%5.850.73
09/062,2532,2592,2372,248+0.45%352,4001620億5455万-0.66%5.780.72
09/032,2322,2382,2052,238+1.63%493,2001613億3367万-1.19%5.750.72
09/022,2222,2342,1832,202-0.77%457,0001587億3849万-3.04%5.660.71
09/012,1922,2212,1832,219+0.86%481,3001599億6399万-2.59%5.70.71
08/312,1752,2072,1692,200+0.32%424,6001585億9431万-3.55%5.650.71
08/302,1792,1952,1732,193+2.09%441,2001580億8970万-3.94%5.640.7
08/272,1372,1502,1282,148+0.23%280,7001548億4572万-5.95%5.520.69
08/262,1562,1652,1382,143-0.51%305,0001544億8528万-6.26%5.510.69
08/252,1652,1822,1432,154+0.05%299,4001552億7825万-5.94%5.540.69
08/242,1682,1802,1482,153-0.28%440,8001552億616万-6.19%5.530.69
08/232,1602,1922,1492,159+0.79%412,2001556億3869万-6.09%5.550.69
08/202,1792,1822,1062,142-4.5%856,8001544億1319万-7.07%5.50.69
08/192,2742,2772,2262,243-1.54%394,0001616億9411万-2.94%5.760.72
08/182,2612,2932,2572,278-0.09%357,1001642億1720万-1.47%5.850.73
08/172,3292,3342,2802,280-1.6%361,5001643億6138万-1.26%5.860.73
08/162,3472,3472,3022,317-2.85%567,1001670億2865万+0.43%5.950.74
08/132,4242,4282,3732,385-0.75%513,1001719億3065万+3.52%6.130.76
08/122,3702,4112,3672,403+2.12%538,4001732億2824万+4.48%6.170.77
08/112,3582,3672,3422,353+0.77%330,9001696億2383万+2.53%6.050.75
08/102,3422,3652,3252,335-0.98%465,2001683億2624万+1.88%60.75
08/062,3282,3722,3262,358+0.34%362,4001699億8427万+3.06%6.060.76
08/052,3412,3682,3362,350+0.17%362,6001694億756万+2.84%6.040.75
08/042,3722,3802,3322,346-1.01%438,6001691億1921万+2.8%6.030.75
08/032,3302,3912,3212,370+0.59%534,0001708億4933万+3.99%6.090.76
08/022,3202,3762,3202,356+1.99%395,1001698億4009万+3.51%6.050.76
07/302,3562,3672,2992,310-2.65%626,2001665億2403万+1.67%5.940.74
07/292,3762,4172,3402,3730%729,6001710億6559万+4.49%6.10.76
07/282,2882,3792,2622,373+3.44%1,241,8001710億6559万+4.72%6.10.76
07/272,2922,3032,2762,294+1.1%485,0001653億7062万+1.5%5.890.74
07/262,2772,2902,2642,269+2.21%551,3001635億6841万+0.44%5.830.73
07/212,2392,2582,2092,220+1.09%580,3001600億3608万-1.77%5.70.71
07/202,2022,2132,1892,196-1.74%550,0001583億596万-3%5.640.7
07/192,2452,2472,2172,235-1.37%474,4001611億1741万-1.5%5.740.72
07/162,2592,2822,2472,266-0.22%267,4001633億5214万-0.22%5.820.73
07/152,2892,2972,2672,271-1.48%414,6001637億1259万-0.04%5.840.73
07/142,2912,3222,2792,305+0.61%485,0001661億6359万+1.36%5.920.74
07/132,2732,3012,2682,291+1.1%596,9001651億5435万+0.75%5.890.73
07/122,2772,2872,2532,266+2.63%564,9001633億5214万-0.4%5.820.73
07/092,1802,2142,1572,208-0.5%776,8001591億7102万-3.07%5.670.71
07/082,2352,2502,2142,219-1.29%418,6001599億6399万-2.8%5.70.71
07/072,2452,2552,2222,248-1.36%307,3001620億5455万-1.71%5.780.72
07/062,2892,3012,2612,279+0.13%215,9001642億8929万-0.48%5.860.73
07/052,2752,2942,2702,276-0.13%231,6001640億7303万-0.65%5.850.73
07/022,2492,2792,2392,279+1.15%423,0001642億8929万-0.52%5.860.73
07/012,2582,2722,2432,253-0.4%297,0001624億1500万-1.74%5.790.72
06/302,2802,2952,2582,262-0.62%313,0001630億6379万-1.35%5.810.72
06/292,2802,2802,2572,276-0.7%361,5001640億7303万-0.87%5.850.73
06/282,2982,3092,2852,292+0.31%272,5001652億2644万-0.26%5.890.73
06/252,2802,2972,2772,285+0.97%240,1001647億2182万-0.65%5.870.73
06/242,2552,2742,2442,263-0.09%189,5001631億3588万-1.69%5.820.73
06/232,2452,2782,2372,265+0.44%340,0001632億8006万-1.74%5.820.73
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