時価総額

2020/07/14~2020/12/10

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
20214/1, 株式分割 1→5
2020
12/101,6281,7541,6101,692+3.93%9,337,5001842億7741万-14.29%315.5411.36
12/091,6141,6401,5781,628+2.65%3,571,5001773億710万-18.68%303.6110.93
12/081,5061,5981,4901,586+2.19%5,840,0001727億3284万-21.52%295.7810.65
12/071,6021,6141,5401,552-7.29%6,783,5001690億2987万-24.22%289.4310.42
12/041,6241,6921,5401,674+1.09%10,237,5001823億1701万-19.56%312.1911.24
12/031,7881,7901,6421,656-8.31%9,602,5001803億5661万-21.48%308.8311.12
12/021,9221,9281,7961,806-4.24%6,713,0001966億9326万-15.57%336.812.13
12/011,9502,0041,8801,886-1.67%7,517,0002054億614万-12.77%351.7212.67
11/301,8001,9201,7901,918+6.67%7,745,5002088億9129万-12.26%357.6912.88
11/271,8801,8901,7781,798-3.95%5,814,0001958億2197万-18.75%335.3112.07
11/261,9601,9801,8621,872-1.47%6,185,5002038億8139万-16.91%349.1112.57
11/251,9422,0141,8441,900-0.84%10,936,0002069億3090万-17.1%354.3312.76
11/241,8261,9801,7801,916+6.68%13,567,0002086億7347万-17.87%357.3212.87
11/202,0482,0501,7781,796-9.38%12,661,5001944億1161万-24.12%332.911.99
11/191,9541,9821,7821,9820%11,348,5002145億4555万-17.73%367.3713.23
11/182,0142,0981,9301,982-0.1%6,627,5002145億4555万-18.97%367.3713.23
11/172,1202,1701,9561,984-9.82%9,369,0002147億6204万-19.94%367.7413.24
11/162,4142,4222,1822,200-10.86%13,048,0002381億4340万-12.49%407.7814.68
11/132,2762,5882,2742,468+11.78%13,855,5002671億5359万-3.1%457.4516.47
11/122,1882,2422,1162,208+7.39%6,767,0002390億937万-14.25%409.2614.74
11/111,9942,0941,9082,056-5.34%11,667,5002225億5583万-20.95%381.0913.72
11/102,0202,3162,0062,172-13.4%9,858,5002351億1248万-17.26%402.5914.5
11/092,5262,5642,4362,508+0.4%3,681,5002714億8347万-4.96%464.8716.74
11/062,7002,7022,4442,498-4.66%7,435,0002704億100万-5.06%463.0216.67
11/052,4782,6202,4542,620+9.72%7,449,0002836億714万+0.04%485.6317.49
11/042,2202,4082,2042,388+13.18%7,150,5002584億9383万-8.4%442.6315.94
11/022,2842,2902,0922,110-6.14%4,866,0002284億117万-18.81%391.114.08
10/302,4222,4322,2082,248-5.94%4,440,5002433億3925万-13.74%416.6815
10/292,3042,4102,2622,390+1.62%4,260,0002587億1033万-8.43%44315.95
10/282,4282,4922,3002,352-2.65%5,344,0002545億9694万-9.75%435.9515.7
10/272,2122,4462,1942,416+1.85%7,461,0002615億2475万-6.97%447.8216.13
10/262,5242,5342,3462,372-5.12%4,771,5002567億6188万-8.45%439.6615.83
10/232,5222,5502,3122,500-3.85%8,671,5002706億1750万-3.1%463.3916.69
10/222,7502,7542,5662,600-7.01%6,857,5002814億4220万+1.64%481.9217.35
10/212,8802,9402,7962,796-1.27%4,551,5003026億2506万+10.34%518.1918.66
10/202,8642,8842,7602,832-3.15%6,665,5003065億2152万+13.19%524.8718.9
10/192,8223,0102,7142,924+5.87%7,099,5003164億7914万+18.52%541.9219.51
10/162,8302,8662,6342,762-3.16%6,079,0002989億4507万+13.66%511.8918.43
10/152,8282,9602,8222,852-1.93%4,277,5003086億8622万+18.88%528.5719.03
10/142,7602,9422,7442,908+4.76%6,280,5003147億4738万+23.27%538.9519.41
10/132,9002,9622,7762,776-3.88%5,126,5003004億6036万+19.66%514.4918.53
10/122,9202,9582,7002,888-4.5%11,271,5003125億8268万+25.95%535.2419.27
10/093,1063,2902,8623,024-5.08%17,234,5003091億5864万+33.63%529.3819.06
10/082,9103,4482,7723,186+11.79%21,921,0003257億2071万+43.32%557.7420.08
10/072,7402,8602,5922,850+7.14%11,046,0002913億6975万+31.46%498.9217.97
10/062,6402,8802,5682,660+5.56%8,470,5002719億4510万+25.41%465.6616.77
10/052,3582,5222,3362,520+9.19%8,143,0002576億3220万+20.75%441.1515.89
10/022,2802,3422,2402,308+4.91%6,229,5002359億5838万+11.98%404.0414.55
09/302,3102,3782,1482,200-4.76%6,161,0002249億1700万+7.63%385.1313.87
09/292,1482,3402,1462,310+5.48%4,719,5002361億6285万+13.63%404.3914.56
09/282,3882,4382,1282,190-4.45%7,064,5002238億9465万+8.42%383.3813.81
09/252,2442,3582,1802,292-2.47%11,265,5002343億2262万+14.49%401.2414.45
09/242,2062,4842,2062,350+3.43%13,168,5002402億5225万+18.45%411.3914.81
09/232,1722,3062,1502,272+6.07%6,115,5002322億3702万+15.98%397.6714.32
09/182,2202,2422,0902,142-5.72%7,621,5002189億4881万+10.58%374.9113.5
09/172,0362,3381,9922,272+8.71%11,194,0002322億3702万+19.02%397.6714.32
09/161,9382,0901,9262,090+7.18%4,608,0002136億3353万+11.53%365.8113.17
09/151,9962,0281,9441,950-1.91%2,825,5001993億2315万+5.81%341.3112.29
09/142,0182,0561,9781,988-1%4,023,5002032億739万+9.17%347.9612.53
09/111,9462,0221,9042,008+2.66%3,507,0002052億5173万+11.62%351.4612.66
09/102,0862,0981,9501,956-2%4,724,5001999億3645万+10.2%342.3612.33
09/091,9262,0061,8961,996+0.5%4,359,5002040億2513万+13.73%349.3612.58
09/081,9402,0141,8881,986+6.66%5,273,5002030億296万+14.73%347.6112.52
09/071,9001,9761,8601,862-2.82%3,153,5001903億2805万+9.02%325.911.74
09/041,9642,0141,9001,916-9.37%8,416,5001958億4777万+13.64%335.3612.08
09/032,0982,1622,0262,114-0.38%4,855,5002160億8673万+27.5%370.0113.32
09/022,0802,2262,0502,122+4.74%12,068,0002169億447万+31.07%371.4113.37
09/011,9002,0361,8842,026+10.95%9,888,5002070億9164万+28.07%354.6112.77
08/311,7321,8741,7141,826+8.69%6,622,0001866億4824万+18.11%319.611.51
08/281,7801,7881,6321,680-7.18%6,087,5001717億2456万+10.45%294.0510.59
08/271,8861,8861,7641,810-2.48%4,634,5001850億1277万+20.59%316.811.41
08/261,8881,9321,8301,856-1.28%4,962,0001897億1475万+26.09%324.8511.7
08/251,9201,9221,8361,880-2.89%5,623,0001921億6796万+30.19%329.0511.85
08/242,0002,0381,8541,936-1.83%12,265,0001977億9531万+37.21%338.6912.2
08/211,8202,0081,7961,972+12.17%15,270,0002014億7332万+43%344.9912.42
08/201,8041,8521,7281,758-3.83%5,379,0001796億958万+30.61%307.5511.08
08/191,7681,8821,7421,828+5.91%9,010,5001867億6127万+37.75%319.811.52
08/181,9141,9321,6421,726-0.46%15,838,0001763億4024万+32.16%301.9510.87
08/171,5141,7341,5061,734+20.92%13,781,5001771億5757万+34.84%303.3510.92
08/141,3541,4701,3481,434+3.17%4,921,5001465億747万+13.63%250.879.03
08/131,3561,4081,3241,390+6.11%3,052,5001420億1213万+11.11%243.178.76
08/121,3801,3961,2881,310-6.43%4,575,5001338億3877万+5.39%229.188.25
08/111,4121,4181,3701,400-2.91%2,925,5001430億3380万+13.45%244.928.82
08/071,4001,4521,3921,442+2.27%2,725,5001473億2481万+18.39%252.279.08
08/061,4821,4901,3941,410-3.42%3,474,0001440億5547万+17.6%246.678.88
08/051,4501,4861,3901,460+4.29%4,854,5001491億6382万+23.83%255.429.2
08/041,4461,5241,3621,400-1.27%7,456,0001430億3380万+21.11%244.928.82
08/031,3281,4661,2981,418+9.41%7,484,0001448億7280万+24.6%248.078.93
07/311,2381,2961,2121,296+6.4%5,630,5001324億843万+15.61%226.738.16
07/301,1961,2801,1821,218+6.65%7,390,5001244億3940万+9.73%213.087.67
07/291,1681,1741,1301,142-3.87%3,393,5001166億7471万+4.01%199.797.19
07/281,1661,2321,1561,188+3.66%4,316,0001213億7439万+8.99%207.837.48
07/271,1761,1881,1321,146-3.05%3,017,5001170億8338万+6.41%200.497.22
07/221,1441,2021,1341,182-0.17%6,345,0001207億6139万+10.88%206.787.45
07/211,1781,2161,1201,184+8.42%7,630,5001209億5152万+12.55%207.117.46
07/201,1321,1601,0801,092-4.55%4,235,5001115億5326万+4.8%191.026.88
07/171,0561,1441,0101,144+8.54%5,244,5001168億6532万+10.96%200.117.21
07/161,0801,1201,0281,054-8.51%4,016,5001076億7137万+3.54%184.376.64
07/151,1141,1661,0801,152+1.77%3,876,5001176億8256万+14.74%201.517.26
07/141,2801,2821,1021,132-12.38%8,967,5001156億3946万+14.69%198.017.13