時価総額

2020/08/05～2020/12/30

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
12/30365379364379+3.27%591,300138億3324万+2.16%-3.42
12/29345380345367+8.9%1,913,200133億9525万-1.08%-3.32
12/28358361337337-6.39%1,833,400123億27万-9.16%-3.04
12/25362372358360-0.83%538,900131億3975万-3.49%-3.25
12/24357363355363+1.68%595,500132億4925万-2.68%-3.28
12/23351361351357+1.13%531,300130億3026万-4.55%-3.22
12/22361365348353-3.81%1,139,400128億8426万-5.61%-3.19
12/21380385364367-3.17%906,400129億5448万-2.13%-3.21
12/18360388360379+5.28%1,272,500133億7806万+1.07%-3.31
12/173613653573600%528,300127億739万-4%-3.15
12/16361363356360-0.55%587,100127億739万-4.26%-3.15
12/15368370360362-2.69%540,100127億7799万-3.72%-3.16
12/14367377364372+1.64%514,600131億3097万-1.06%-3.25
12/11364370363366-0.27%449,500129億1918万-2.66%-3.2
12/10364377363367-0.27%684,900129億5448万-2.39%-3.21
12/09380382368368-3.41%860,000129億8978万-2.13%-3.22
12/08379388377381+1.06%705,600134億4866万+1.6%-3.33
12/07399399375377-4.07%1,110,600133億747万+0.8%-3.29
12/04390397386393+2.08%785,700138億7224万+5.36%-3.43
12/03394395385385-3.27%712,000135億8985万+3.77%-3.36
12/02382400381398+4.19%997,100140億4873万+7.57%-3.48
12/01379384378382+0.79%451,000134億8396万+3.52%-3.34
11/30390390375379-2.07%775,000133億7806万+2.99%-3.31
11/27376391376387+2.65%979,700136億6045万+5.45%-3.38
11/26379382374377+0.8%489,300133億747万+2.72%-3.29
11/25386390373374-1.58%682,400132億157万+1.91%-3.27
11/24375386375380+1.33%926,700134億1336万+3.54%-3.32
11/20366375363375+2.46%538,100131億9937万+2.18%-3.27
11/19373373365366-2.4%519,000128億8258万-0.27%-3.19
11/18366378366375+1.9%432,500131億9937万+1.9%-3.27
11/17379381366368-3.41%756,400129億5298万-0.54%-3.21
11/16379383375381+2.14%594,600134億1056万+2.42%-3.32
11/13365378360373+1.91%535,500131億2897万0%-3.25
11/12379379365366-3.94%537,700128億8258万-2.14%-3.19
11/11365387365381+4.67%1,001,000134億1056万+1.33%-3.32
11/10372372361364-0.82%466,200128億1219万-3.7%-3.17
11/09362368361367+1.66%382,600129億1778万-3.42%-3.2
11/06366368360361-1.63%484,400127億659万-5.25%-3.15
11/05367372362367-0.81%538,400129億1778万-4.18%-3.2
11/04360372359370+4.23%612,400130億2338万-3.9%-3.22
11/02344357342355+3.8%463,300124億9540万-8.27%-3.09
10/30352356338342-3.93%565,500120億3782万-12.08%-2.98
10/29347358340356+0.56%491,000125億3060万-9.18%-3.1
10/28361364349354-2.21%402,500124億6020万-10.38%-3.08
10/27356363350362+0.56%402,300127億4179万-8.82%-3.15
10/26356366356360+0.56%401,600126億7139万-9.77%-3.14
10/23367367349358-1.92%740,800126億100万-10.95%-3.12
10/22378378363365-4.45%1,628,200128億4739万-9.65%-3.18
10/21375382372382+2.69%352,100134億4452万-5.91%-3.33
10/20374377370372-2.36%310,800130億9257万-8.82%-3.24
10/19372382365381+2.42%330,900134億932万-6.85%-3.32
10/16383383366372-1.85%673,900130億9257万-9.27%-3.24
10/15398400378379-5.25%1,096,400133億3893万-7.79%-3.3
10/14405406398400-2.2%720,900140億7803万-2.91%-3.48
10/13415417407409-1.21%432,000143億9478万-0.73%-3.56
10/12413420410414+0.98%376,900145億7076万+0.49%-3.61
10/094114114034100%328,800144億2998万-0.49%-3.57
10/08414417410410-0.97%262,800144億2998万-0.49%-3.57
10/07419421410414-1.9%448,000145億7076万+0.49%-3.61
10/06415422413422+0.48%388,400148億5232万+2.68%-3.68
10/05405421404420+4.74%603,600147億8193万+2.19%-3.66
10/02409412399401-1.96%596,800141億1322万-2.43%-3.49
09/30416424409409-2.62%594,100143億9478万-0.73%-3.56
09/29402420402420+4.74%644,300147億8193万+1.69%-3.66
09/28412412398401-2.2%702,200141億1322万-3.37%-3.49
09/25422430408410-1.68%958,700144億2998万-1.68%-3.57
09/24450459417417-2.11%2,415,600146億7634万-0.48%-3.63
09/23430430412426+0.71%698,500149億8790万+1.19%-3.71
09/18415425411423+3.17%807,500148億8235万+0.24%-3.68
09/17422422407410-3.3%691,000144億2498万-3.07%-3.57
09/16418427415424+1.44%500,100149億1754万-0.24%-3.69
09/15412420410418+1.21%608,500147億644万-1.65%-3.64
09/14418419411413-0.48%423,400145億3052万-3.05%-3.6
09/11402416400415+3.23%867,100146億89万-2.58%-3.61
09/10409412402402-0.99%554,600141億4351万-5.63%-3.5
09/09402408399406-0.98%614,800142億8424万-5.14%-3.54
09/08407410397410+2.5%625,500144億2498万-4.65%-3.57
09/07398417397400+0.25%1,434,100140億7315万-7.41%-3.48
09/04400402391399-1.72%560,800140億3796万-7.85%-3.47
09/03413413403406-0.49%365,700142億8424万-6.67%-3.54
09/02415415405408-0.73%426,100143億5461万-6.42%-3.55
09/014104144074110%316,200144億6016万-6.16%-3.58
08/31408417407411+2.75%401,200144億6016万-6.8%-3.58
08/28410414395400-2.2%696,900140億7315万-9.71%-3.48
08/27418418407409-2.39%423,500143億8979万-8.3%-3.56
08/26426427419419-0.71%403,400147億4162万-6.47%-3.65
08/25400423390422-7.46%2,257,200148億4717万-6.22%-3.68
08/24455457447456-0.44%291,800160億4270万+0.88%-3.97
08/21450458448458+1.55%284,600161億1307万+1.1%-3.99
08/20463467451451-3.22%442,700158億6680万-0.44%-3.93
08/19459467458466+0.65%237,800163億9452万+2.42%-4.06
08/18452463452463+1.98%367,100162億8897万+1.76%-4.03
08/17445454442454+0.89%351,600159億7234万-0.44%-3.95
08/14448459443450+1.58%540,900158億3162万-1.53%-3.92
08/13446456442443+0.91%503,100155億8535万-3.28%-3.86
08/124334464304390%592,500154億4462万-4.57%-3.82
08/11413453412439+7.07%1,402,200154億4462万-4.77%-3.82
08/074114133944100%804,200144億2436万-11.06%-3.57
08/06431436408410-9.89%2,126,200144億2436万-11.64%-3.57
08/05457459446455-0.44%379,500160億752万-2.78%-3.96