時価総額

2020/07/31～2020/12/25

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
2020
12/252,6982,7432,6932,743+2.58%20,700733億2427万+4.54%10.580.83
12/242,6842,6912,6632,674+0.56%18,800714億7980万+2.22%10.310.81
12/232,6922,6922,6452,659-0.08%11,900710億7883万+1.84%10.250.8
12/222,6812,6912,6562,661-1.41%23,500711億3229万+2.11%10.260.8
12/212,6912,7002,6652,699+1.12%21,700721億4808万+3.77%10.410.82
12/182,6702,6902,6262,669-0.04%35,800713億4614万+2.93%10.290.81
12/172,6852,6872,6502,670-1.58%61,800713億7287万+3.17%10.290.81
12/162,6662,7372,6532,713+2.26%65,100725億2232万+4.91%10.460.82
12/152,6332,6712,6272,653+0.57%23,600709億1844万+2.83%10.230.8
12/142,6502,6742,6332,638-0.45%29,500705億1747万+2.29%10.170.8
12/112,6682,6792,6272,650-1.89%45,500708億3824万+2.87%10.220.8
12/102,6902,7012,6512,701+0.48%39,100722億155万+4.85%10.410.82
12/092,6602,6962,6262,688+0.11%52,900718億5404万+4.63%10.360.81
12/082,6502,7032,6472,685-0.56%51,400717億7384万+4.8%10.350.81
12/072,6942,7152,6712,700+2.12%81,000721億7482万+5.72%10.410.82
12/042,6002,6502,5502,644+1.5%38,700706億7786万+3.85%10.190.8
12/032,5592,6052,5272,605+2.88%68,600696億3533万+2.48%10.040.79
12/022,5202,5512,5012,532+1.32%85,000676億8394万-0.31%9.760.76
12/012,4952,5142,4452,499+2.13%80,300668億180万-1.65%9.640.75
11/302,5562,5562,4442,447-4.15%96,400654億1177万-3.74%9.430.74
11/272,5122,5772,4972,553+1.51%71,200682億4530万+0.24%9.840.77
11/262,5282,5392,4922,515-0.44%40,500672億2950万-1.26%9.70.76
11/252,5802,5802,5242,526-0.94%61,300675億2355万-0.9%9.740.76
11/242,5662,5712,5362,550+1.07%53,000681億6510万0%9.830.77
11/202,5342,5452,5022,523-0.79%34,900674億4336万-1.06%9.730.76
11/192,5432,5672,5152,543-0.31%38,400679億7798万-0.31%9.80.77
11/182,5502,5842,5212,551+0.55%45,900681億9183万-0.08%9.840.77
11/172,5352,5422,4912,537+0.08%39,000678億1759万-0.7%9.780.77
11/162,5382,5682,5182,535+1.48%51,100677億6413万-0.94%9.770.77
11/132,5522,5522,4852,498-2%60,300667億7507万-2.54%9.630.75
11/122,5852,5982,5382,549-2.26%31,700681億3837万-0.78%9.830.77
11/112,6052,6142,5612,608+1.05%69,100697億1553万+1.36%10.060.79
11/102,6402,6642,5712,581-1.6%67,800689億9378万+0.31%9.950.78
11/092,5932,6342,5702,623+2.1%65,400701億1650万+1.94%10.110.79
11/062,5802,5982,5302,569-2.32%50,200686億7300万0%9.910.78
11/052,5102,6502,4932,630+4.24%119,000703億362万+2.37%10.140.79
11/042,5422,5482,5112,523-0.04%32,900674億4336万-1.79%9.730.76
11/022,4822,5432,4822,524+1.69%42,400674億7009万-2.06%9.730.76
10/302,5022,5162,4662,482-0.8%44,400663億4737万-3.84%9.570.75
10/292,5322,5322,4992,502-1.73%31,000668億8200万-3.25%9.650.76
10/282,5232,5472,4932,546+0.16%40,700680億5818万-1.74%9.820.77
10/272,5462,5462,5062,542-0.59%29,500679億5125万-2.08%9.80.77
10/262,5342,5622,5112,557+0.79%21,900683億5222万-1.69%9.860.77
10/232,5602,5632,5022,537-0.9%24,900678億1759万-2.57%9.780.77
10/222,5722,5812,5452,560-0.54%36,400684億3242万-1.84%9.870.77
10/212,5462,5942,5462,574+1.18%35,400688億666万-1.45%9.920.78
10/202,5632,5652,5182,544-0.93%48,800680億471万-2.68%9.810.77
10/192,5732,5932,5522,568+0.86%26,100686億4627万-1.87%9.90.78
10/162,5452,5482,5222,546+0.04%28,200680億5818万-2.68%9.820.77
10/152,5732,5762,5272,545-1.51%24,400680億3145万-2.79%9.810.77
10/142,5962,5972,5662,584-0.77%41,800690億7397万-1.3%9.960.78
10/132,6582,6582,5922,604-1.7%17,000696億860万-0.42%10.040.79
10/122,5972,6492,5962,649+0.88%19,900708億1151万+1.42%10.210.8
10/092,6612,6622,6252,626-1.32%19,200701億9669万+0.61%10.120.79
10/082,6302,6702,6222,661+1.26%32,700711億3229万+2.15%10.260.8
10/072,5972,6502,5972,628-0.11%33,800702億5015万+1.08%10.130.79
10/062,6122,6432,6022,631+2.06%41,900703億3035万+1.39%10.140.79
10/052,5202,5912,5202,578+2.38%36,700689億1358万-0.46%9.940.78
10/022,5472,5542,5062,518-1.6%44,800673億970万-2.59%9.710.76
09/302,6152,6232,5582,559-3.1%66,800684億569万-0.93%9.870.77
09/292,7002,7002,6292,641-2.8%42,700705億9766万+2.4%10.180.8
09/282,6572,7232,6402,717+3.7%64,300726億2925万+5.6%10.480.82
09/252,6102,6412,5862,620+0.58%36,100700億3630万+2.22%10.10.79
09/242,5832,6142,5742,605-1.06%47,600696億3533万+1.8%10.040.79
09/232,6352,6762,6122,633-1.94%45,500703億8381万+3.01%10.150.8
09/182,6622,7062,6362,685+1.24%50,400717億7384万+5.25%10.350.81
09/172,6232,6622,6022,652+0.3%36,900708億9171万+4.25%10.230.8
09/162,6412,6502,6102,644+0.34%33,200706億7786万+4.05%10.190.8
09/152,6392,6392,6002,635-0.98%37,400704億3727万+3.9%10.160.8
09/142,6482,6632,6322,661+1.8%40,900711億3229万+5.22%10.260.8
09/112,6062,6362,5892,614-0.08%39,600698億7591万+3.9%10.080.79
09/102,5782,6232,5572,616+2.47%35,800699億2938万+4.43%10.090.79
09/092,5362,5622,5202,553-1.28%38,100682億4530万+2.37%9.840.77
09/082,5422,5872,5402,586+1.73%22,900691億2743万+4.02%9.970.78
09/072,5132,5512,5132,542+1.03%17,800679億5125万+2.83%9.80.77
09/042,4832,5282,4832,516-1.02%25,200672億5624万+2.23%9.70.76
09/032,5992,6102,5342,542-1.74%34,900679億5125万+3.63%9.80.77
09/022,5582,5932,5312,587+3.15%37,000691億5417万+5.81%9.970.78
09/012,5202,5202,4792,508-0.79%29,000670億4238万+2.96%9.670.76
08/312,5452,5732,5282,528+0.64%39,200675億7701万+3.99%9.750.76
08/282,5002,5462,4802,512+0.48%50,200671億4931万+3.59%9.690.76
08/272,4602,5042,4482,500+1.63%22,000668億2853万+3.22%9.640.76
08/262,4382,4802,4282,460-0.2%37,300657億5928万+1.69%9.480.74
08/252,5012,5052,4652,4650%48,400658億9293万+2.07%9.50.74
08/242,4592,4752,4322,465-0.8%29,500658億9293万+2.24%9.50.74
08/212,4672,4932,4642,485+0.73%18,000664億2756万+3.2%9.580.75
08/202,4782,4992,4672,467-1.71%23,200659億4640万+2.66%9.510.75
08/192,5212,5342,5002,510-0.95%15,000670億9585万+4.63%9.680.76
08/182,4972,5492,4972,534+1.48%24,800677億3740万+5.98%9.770.77
08/172,5322,5322,4772,497-1.38%25,600667億4834万+4.74%9.630.75
08/142,5782,5782,5322,532-1.21%31,000676億8394万+6.48%9.760.76
08/132,5322,5742,5292,563+2.03%57,500685億1261万+8.01%9.880.77
08/122,4552,5272,4512,512+2.11%55,900671億4931万+6.13%9.690.76
08/112,4452,4732,3962,460+4.68%75,500657億5928万+4.15%9.480.74
08/072,3392,3812,3222,350+0.64%52,700628億1882万-0.25%9.060.71
08/062,3552,3552,3142,335-0.6%33,200624億1785万-0.85%90.71
08/052,3222,3572,3002,349+0.56%37,000627億9209万-0.34%9.060.71
08/042,2942,3362,2872,336+3.64%34,200624億4458万-0.97%9.010.71
08/032,2672,2882,2372,254-0.49%34,700602億5260万-4.65%8.690.68
07/312,2802,2872,2452,265-2.29%81,400605億4665万-4.39%8.730.68