時価総額

2020/09/11~2021/02/09

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
2021
02/092,3982,5762,3502,548+6.26%5,380,5002795億795万+13.9%-18.5
02/082,4362,4642,3442,398-0.17%5,197,0002630億5340万+7.92%-17.41
02/052,3402,4402,2942,402+4.16%6,340,0002634億9219万+8.98%-17.44
02/042,2282,3202,2022,306+2.31%3,320,0002529億6128万+5.44%-16.75
02/032,3002,3762,2282,254+1.44%5,248,0002472億5703万+3.73%-16.37
02/022,2262,2882,2022,222+2.3%4,426,0002437億4673万+3.06%-16.14
02/012,1402,1882,0162,172+1.21%4,985,5002382億6188万+1.31%-15.77
01/292,2422,2482,1062,146+0.56%6,642,5002354億976万+0.52%-15.58
01/282,2642,3102,1342,134-10.49%9,793,5002340億9339万+0.57%-15.5
01/272,4002,4502,3202,384-1.89%6,293,0002615億1764万+12.67%-17.31
01/262,5922,6782,4302,430-10.4%9,061,5002665億6371万+15.55%-17.65
01/252,7202,9002,6762,712+1.35%13,950,0002974億9826万+30.07%-19.7
01/222,6182,7302,5422,676+3.4%15,844,0002935億4917万+30.66%-19.43
01/212,2282,6182,2142,588+17.53%20,891,5002838億1302万+28.82%-18.79
01/202,1742,2442,1442,202+3.09%4,873,0002414億8233万+11.61%-15.99
01/192,2722,2802,0542,136-3.96%8,557,0002342億4444万+9.09%-15.51
01/182,0062,2542,0042,224+9.99%8,148,0002438億9496万+14.64%-16.15
01/152,0202,0441,9622,022+1.1%3,717,5002217億4263万+5.53%-14.68
01/142,0682,0801,9902,000-4.76%5,316,0002193億3000万+5.32%-14.52
01/132,0522,1222,0442,100+3.55%5,446,5002302億9650万+11.64%-15.25
01/121,9122,0481,8842,028+4.64%6,501,0002224億62万+8.8%-14.72
01/081,9941,9941,9341,938+0.1%3,046,0002125億3077万+4.81%-14.07
01/071,9562,0001,9101,936-0.82%4,221,0002123億1144万+4.99%-14.06
01/062,0822,1261,9261,952-3.46%8,072,5002140億6608万+5.97%-14.17
01/052,1622,1761,9942,022-6.3%6,704,0002217億4263万+9.89%-14.68
01/041,9722,1921,9522,158+10.55%7,017,0002366億5707万+17.86%-15.67
2020
12/301,9502,0441,9401,952-1.41%3,915,0002140億6608万+7.25%366.5513.2
12/291,9602,0481,8921,980+1.54%6,310,5002171億3670万+8.91%371.8113.39
12/281,8381,9561,8261,950+6.21%3,992,5002138億4675万+7.44%366.1813.19
12/251,8961,9321,8361,836-4.08%2,610,5002013億4494万+1.49%344.7712.42
12/241,9621,9701,8561,914-2.35%4,537,5002098億9881万+5.45%359.4212.94
12/231,8861,9861,8441,960+7.93%6,914,0002149億4340万+7.81%368.0513.25
12/221,9802,0181,7921,816-8.28%6,357,0001991億5164万-0.16%341.0112.28
12/212,1322,1721,9661,980-4.44%6,578,0002156億4378万+7.96%369.2513.3
12/182,1202,1802,0302,072+4.75%13,469,5002256億6359万+11.82%386.4113.92
12/171,8441,9781,8141,978+11.5%10,752,5002154億2595万+6.4%368.8813.28
12/161,7501,8261,7241,774+4.23%6,822,5001932億811万-4.73%330.8411.91
12/151,7361,7861,6841,702+0.12%5,735,0001853億6652万-9.37%317.4111.43
12/141,7861,8001,6761,700-6.28%6,998,5001851億4870万-10.99%317.0411.42
12/111,7601,9381,7261,814+7.21%14,397,5001975億6455万-6.59%338.312.18
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