時価総額

2021/08/06～2021/12/30

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
20223/1, 株式分割 1→2
2021
12/301,0121,0451,0121,035+0.29%51,400114億5952万+1.27%7.491.32
12/299971,0329701,032+7.56%122,000114億2630万+0.49%7.471.32
12/289659839469600%187,600106億2358万-7.03%6.951.22
12/27967967955960-0.57%111,400106億2358万-7.83%6.951.22
12/24931969931965+1.9%145,200106億8448万-7.92%6.991.23
12/23967967935947-0.84%54,600104億8518万-10.24%6.861.21
12/22954963936955+0.1%52,000105億7376万-10.16%6.911.22
12/21943962935954+2.91%60,400105億6268万-11.01%6.911.22
12/201,0081,008923927-8.49%156,800102億6374万-14.4%6.711.18
12/171,0421,0491,0031,013-2.88%72,400112億1593万-7.23%7.331.29
12/161,0521,0521,0321,043+0.97%34,000115億4809万-4.75%7.551.33
12/151,0531,0661,0331,033-2.55%40,400114億3737万-5.49%7.481.32
12/141,0551,0781,0551,060+1.24%20,400117億3632万-2.84%7.681.35
12/131,0701,0701,0311,047-0.57%47,000115億9238万-3.86%7.581.33
12/101,1101,1101,0431,053-5.39%97,800116億5881万-3.31%7.621.34
12/091,0471,1251,0471,113+6.46%91,000123億2313万+2.2%8.061.42
12/081,0491,0491,0281,046+2.15%20,600115億7577万-3.73%7.571.33
12/071,0201,0341,0101,024+1.59%34,400113億3219万-5.67%7.411.3
12/061,0721,0721,0021,008-7.06%55,800111億5504万-7.31%7.291.28
12/031,0211,0841,0211,084+4.68%57,200120億204万-0.46%7.851.38
12/021,0421,0581,0281,036-0.91%62,800114億6505万-4.83%7.51.32
12/011,0361,0591,0211,045-1.32%33,200115億7024万-3.95%7.571.33
11/301,0701,0921,0561,059+0.81%39,600117億2524万-2.67%7.671.35
11/291,1001,1001,0481,051-4.98%59,800116億3113万-3.36%7.611.34
11/261,1511,1521,1001,106-4.24%34,400122億4009万+1.8%81.41
11/251,1731,1731,1501,155-0.99%14,200127億8262万+6.6%8.361.47
11/241,1631,1741,1571,166-0.43%30,600129億995万+8.16%8.441.49
11/221,1451,1721,1311,171+2.76%18,600129億6531万+9.03%8.481.49
11/191,1211,1441,1081,140-0.35%31,200126億1654万+6.59%8.251.45
11/181,1191,1681,1131,144+0.7%32,000126億6083万+7.57%8.281.46
11/171,1951,2001,1221,136-4.9%62,800125億7225万+7.22%8.221.45
11/161,2131,2451,1861,194-2.05%85,800132億1996万+12.96%8.651.52
11/151,1671,2431,1621,219+5.5%89,600134億9676万+16.21%8.831.55
11/121,0981,1731,0791,156+5.28%129,200127億9369万+11.32%8.371.47
11/111,0031,0991,0031,098+12.05%119,800121億5152万+6.66%7.951.4
11/10970982961980-0.56%36,400108億4502万-4.25%7.091.25
11/091,0161,020960985-3.9%60,000109億592万-3.53%7.131.26
11/081,0311,0321,0221,025-0.58%10,200113億4880万+0.49%7.421.31
11/051,0551,0551,0201,031-2.37%29,600114億1523万+1.48%7.471.31
11/041,0431,0561,0421,056+1.29%22,400116億9203万+4.14%7.651.35
11/021,0381,0551,0251,043+1.36%24,800115億4256万+3.22%7.551.33
11/011,0501,0501,0121,029-3.02%49,800113億8755万+2.24%7.451.31
10/291,0751,0801,0601,061-1.21%40,400117億4185万+5.73%7.681.35
10/281,0301,0741,0221,074+3.27%59,000118億8579万+7.67%7.771.37
10/271,0601,0601,0371,040-0.67%21,600115億934万+4.89%7.531.32
10/261,0501,0601,0411,047-0.29%17,600115億8684万+5.92%7.581.33
10/251,0181,0541,0141,050+3.04%36,200116億2006万+6.55%7.61.34
10/221,0241,0251,0071,019-0.49%30,000112億7683万+3.82%7.371.3
10/211,0481,0481,0181,024-1.16%31,600113億3219万+4.55%7.411.3
10/201,0651,0651,0311,036-0.43%15,800114億6505万+5.77%7.51.32
10/191,0591,0591,0331,040-1.05%23,400115億1488万+6.34%7.531.33
10/181,0751,1001,0471,051+0.38%93,600116億3667万+7.79%7.611.34
10/151,0101,0471,0031,047+4.7%34,600115億9238万+7.72%7.581.33
10/141,0311,0319851,000-4.67%56,400110億7200万+3.2%7.241.27
10/131,0561,0721,0231,049-2.37%79,200116億1452万+8.48%7.61.34
10/129951,0759901,075+8.65%128,400118億9686万+11.58%7.781.37
10/11958989955989+4.49%41,800109億5020万+3.56%7.161.26
10/08933960933947+1.5%31,600104億7964万-0.68%6.851.21
10/07944948925933-1.17%19,000103億2464万-1.74%6.751.19
10/06949968938944-0.58%39,600104億4643万-0.37%6.831.2
10/05958987939949-0.99%59,400105億732万+0.32%6.871.21
10/04943960921959+3.9%54,000106億1251万+1.64%6.941.22
10/01971971919923-6.11%65,600102億1392万-1.86%6.681.18
09/30948984948983+3.64%52,400108億7824万+4.74%7.111.25
09/29930948925948+0.26%38,200104億9625万+1.61%6.861.21
09/28939946912946+0.69%29,800104億6857万+2%6.851.21
09/27935963933939+1.51%42,600103億9660万+1.95%6.81.2
09/24935936919925-0.48%25,000102億4160万+1.09%6.71.18
09/22941943923930-1.9%24,000102億9142万+2.26%6.731.18
09/21905962902948-3.02%64,200104億9072万+4.93%6.861.21
09/17941977941977+3.06%41,000108億1734万+8.92%7.071.25
09/16975975937948-2.72%46,800104億9625万+6.52%6.861.21
09/15999999958975-3.42%48,800107億8966万+10.36%7.061.24
09/141,0101,0109781,009-0.05%45,400111億7164万+15.18%7.311.29
09/139751,0109631,010+2.28%61,400111億7718万+17.11%7.311.29
09/10956988939987+3.24%88,400109億2806万+16.25%7.151.26
09/09990990951956-3.39%53,800105億8483万+14.35%6.921.22
09/08950999950990+4.21%102,400109億5574万+19.94%7.161.26
09/07938950922950+1.5%63,200105億1286万+16.79%6.871.21
09/06900945900936+4.82%72,400103億5785万+16.65%6.771.19
09/03920920883893-2.99%69,80098億8176万+12.83%6.461.14
09/02865920855920+6.67%88,200101億8624万+17.65%6.661.17
09/01884884851863-2.49%39,60095億4960万+11.58%6.251.1
08/31906912885885-2.32%33,00097億9318万+15.47%6.41.13
08/30890910888906+2.43%54,600100億2569万+19.46%6.561.15
08/27879888873884+0.34%22,80097億8764万+18.02%6.41.13
08/26866888864881+1.97%70,60097億5443万+18.73%6.381.12
08/25850875847864+0.47%57,20095億6620万+17.55%6.261.1
08/24814865809860+6.44%104,60095億2192万+18.13%6.231.1
08/23789808776808+3%35,00089億4617万+12.07%5.851.03
08/20789789775785-0.82%29,80086億8598万+9.41%5.681
08/19794794779791+1.28%14,40087億5795万+10.78%5.731.01
08/18773785760781+1.63%36,80086億4723万+10%5.651
08/17792792763769-3.27%58,80085億883万+8.7%5.560.98
08/16801801783795-0.69%51,60087億9670万+12.86%5.751.01
08/13792803781800+3.63%80,20088億5760万+14.29%5.791.02
08/12805809772772-3.62%119,80085億4758万+10.76%5.590.98
08/11760810755801+19.55%298,20088億6867万+15.42%5.81.02
08/10672672661670-0.52%14,60074億1824万-3.04%4.850.85
08/06680680671674-0.88%9,80074億5699万-2.81%4.880.86