時価総額

2020/07/27～2020/12/21

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
12/213,0203,0202,9052,937-2.1%371,1002183億9291万+6.57%31.341.54
12/182,9483,0452,9413,000+4.28%651,8002230億7754万+9.41%32.011.57
12/172,9032,9032,8382,877-0.96%222,7002139億3136万+5.46%30.71.51
12/162,9092,9332,8812,905+1.11%332,5002160億1342万+6.84%311.52
12/152,8682,8912,8312,873-0.83%195,7002136億3392万+6.09%30.661.51
12/142,8432,9122,8402,897+0.98%262,2002154億1855万+7.74%30.911.52
12/112,9272,9422,8202,869-2.08%475,1002133億3649万+7.57%30.621.5
12/103,0103,0352,9262,930-2.33%441,5002178億7240万+10.86%31.271.54
12/092,8453,0352,8453,000+6.38%843,5002230億7754万+14.59%32.011.57
12/082,7592,8332,7322,820+1.51%427,8002096億9289万+8.96%30.091.48
12/072,8752,8982,7562,778-1.94%569,0002065億6980万+8.35%29.641.46
12/042,7072,8512,7002,833+4.62%875,9002106億5956万+11.36%30.231.48
12/032,6482,7222,6252,708+1.61%575,8002013億6466万+7.46%28.91.42
12/022,6492,6802,6042,665+1.72%484,7001981億6722万+6.43%28.441.4
12/012,5812,6362,5762,620+2.75%339,0001948億2105万+5.22%27.961.37
11/302,6712,6832,5502,550-4.24%651,6001896億1591万+2.95%27.211.34
11/272,7102,7172,6572,663-2.28%1,019,4001980億1850万+7.9%28.421.4
11/262,6512,7262,6102,725+2.21%549,9002026億2877万+11.09%29.081.43
11/252,6862,7472,6612,666+0.57%609,9001982億4157万+9.76%28.451.4
11/242,6152,6582,6052,651+4.45%626,9001971億2619万+10.18%28.291.39
11/202,5132,5542,4922,538+0.48%471,3001887億2360万+6.5%27.081.33
11/192,5612,5812,4932,526-1.67%556,0001878億3129万+6.81%26.961.32
11/182,6222,6332,5642,569-3.2%576,8001910億2873万+9.51%27.411.35
11/172,6612,6832,6352,654+0.11%531,3001973億4926万+14.05%28.321.39
11/162,6292,6562,5912,651+2.79%558,3001971億2619万+15.11%28.291.39
11/132,6382,6382,5652,579-2.64%521,1001917億7233万+13.21%27.521.35
11/122,6602,6752,6262,649-0.49%508,7001969億7747万+17.37%28.271.39
11/112,6382,6932,6362,662+1.64%588,9001979億4414万+19.32%28.411.39
11/102,5432,7252,5432,619+9.44%1,294,4001947億4669万+18.83%27.951.37
11/092,3772,3962,3362,393+1.48%943,9001779億4152万+9.92%25.541.25
11/062,3132,3782,3132,358+3.83%765,5001753億3895万+9.37%25.161.24
11/052,2692,2862,2282,271-0.83%767,7001688億6970万+6.37%24.231.19
11/042,3212,3452,2872,290+0.93%515,5001702億8252万+8.27%24.441.2
11/022,2422,2822,2422,269+2.25%435,8001687億2098万+8.46%24.211.19
10/302,2632,2982,2062,219-2.33%533,7001650億302万+7.09%23.681.16
10/292,2082,2962,2032,272+1.75%569,8001689億4406万+10.94%24.241.19
10/282,2502,2622,2242,233-2.79%571,3001660億4405万+10.05%23.831.17
10/272,2752,3072,2732,297-0.99%521,3001708億304万+14.79%24.511.2
10/262,3002,3422,2752,320+0.74%464,7001725億1330万+17.65%24.761.22
10/232,3242,3532,2972,303-0.9%557,3001712億4919万+18.59%24.581.21
10/222,3032,3842,2892,324+1.93%940,8001728億1073万+21.48%24.81.22
10/212,2202,3012,2202,280+7.4%1,022,6001695億3893万+20.95%24.331.19
10/202,0922,1332,0782,123+1%503,9001578億6454万+14.26%22.651.11
10/192,0942,1202,0852,102+0.86%390,3001563億300万+14.49%22.431.1
10/162,0962,1082,0712,084+0.14%264,8001549億6453万+14.88%22.241.09
10/152,0602,1012,0422,081+1.31%287,2001547億4145万+16.13%22.211.09
10/142,0772,0832,0512,054-2.19%256,4001527億3375万+16.05%21.921.08
10/132,0562,1092,0482,100+2.84%340,8001561億5428万+20.07%22.411.1
10/122,0192,0492,0042,042+0.69%269,9001518億4144万+18.31%21.791.07
10/092,0402,0552,0012,028-0.64%455,2001508億42万+19.01%21.641.06
10/082,0302,0722,0152,041+1.8%646,3001517億6709万+21.42%21.781.07
10/071,9852,0211,9362,005+0.5%584,6001490億9015万+20.71%21.41.05
10/061,9502,0061,9261,995+2.52%591,5001483億4656万+21.5%21.291.05
10/051,9402,0101,9161,946+4.62%954,8001447億296万+19.83%20.771.02
10/021,8141,8681,8111,860+1.09%939,8001383億807万+15.6%19.850.97
09/301,7551,8541,7451,840+4.43%1,416,8001368億2089万+15.14%19.630.96
09/291,7311,7701,7241,762+1.85%852,9001310億2087万+11.03%18.80.92
09/281,7851,8071,6961,730-1.26%878,3001286億4138万+9.56%18.460.91
09/251,6691,7651,6691,752+7.55%1,134,9001302億7728万+11.52%18.70.92
09/241,7671,7671,6161,629-8.69%837,4001211億3110万+4.16%17.380.85
09/231,5661,8051,5601,784+15.69%2,062,1001326億5678万+14.29%19.040.93
09/181,5721,5761,5201,542-1.22%1,293,4001146億6185万-0.77%16.450.81
09/171,5791,5971,5611,561-0.57%342,9001160億7468万+0.19%16.660.82
09/161,5721,5821,5551,570-0.76%256,0001167億4391万+0.45%16.750.82
09/151,5901,5951,5641,582-2.89%308,1001176億3622万+0.96%16.880.83
09/141,6071,6341,5991,629+1.43%322,2001211億3110万+3.63%17.380.85
09/111,5791,6221,5641,606+2.16%538,6001194億2084万+2.23%17.140.84
09/101,5491,5731,5431,572+1.42%305,4001168億9263万+0.06%16.770.82
09/091,5091,5531,5041,550+1.24%345,0001152億5673万-1.4%16.540.81
09/081,5381,5461,5201,531-0.39%333,6001138億4390万-2.67%16.340.8
09/071,5381,5411,5201,537-0.13%333,9001142億9006万-2.35%16.40.81
09/041,4961,5421,4921,539+1.32%401,7001144億3878万-2.1%16.420.81
09/031,5051,5431,5031,519+2.64%588,3001129億5159万-3.43%16.210.8
09/021,4641,4851,4291,480+0.48%611,8001100億5158万-6.03%15.790.78
09/011,5141,5141,4561,473-3.73%696,4001095億3107万-6.71%15.720.77
08/311,5611,5701,5251,530-0.46%415,7001137億6954万-3.35%16.330.8
08/281,5441,5791,5211,537-0.19%438,8001142億9006万-3.15%16.40.81
08/271,5701,5701,5331,540-1.97%328,3001145億1314万-3.14%16.430.81
08/261,5701,5841,5641,571-1.13%168,8001168億1827万-1.44%16.760.82
08/251,5981,6001,5701,589+1.99%306,7001181億5674万-0.38%16.960.83
08/241,5531,5621,5251,5580%225,3001158億5160万-2.44%16.630.82
08/211,5611,5841,5561,558+0.84%179,4001158億5160万-2.63%16.630.82
08/201,5601,5791,5351,545-1.34%181,3001148億8493万-3.5%16.490.81
08/191,5351,5691,5161,566+0.45%228,2001164億4647万-2.25%16.710.82
08/181,6011,6011,5591,559-3.35%267,1001159億2596万-2.44%16.640.82
08/171,6341,6381,6081,613-1.71%269,2001199億4136万+1.07%17.210.85
08/141,7011,7011,6411,641-2.9%262,9001220億2341万+3.01%17.510.86
08/131,6951,7091,6571,690+2.11%478,1001256億6701万+6.29%18.030.89
08/121,6211,6621,6141,655-2.65%650,6001230億6444万+4.35%17.660.87
08/111,6411,7031,6191,700+5.52%574,7001264億1060万+7.59%18.140.89
08/071,6101,6191,6041,611-0.43%363,9001197億9264万+2.42%17.190.84
08/061,5801,6341,5751,618+2.28%398,9001203億1315万+3.19%17.270.85
08/051,5731,5841,5511,582-0.69%279,2001176億3622万+1.09%16.880.83
08/041,5661,6021,5661,593+2.71%225,8001184億5417万+1.98%170.83
08/031,5091,5531,5071,551+4.23%272,5001153億3109万-0.58%16.550.81
07/311,5391,5561,4881,488-4.25%280,5001106億4646万-4.55%15.880.78
07/301,5711,5831,5421,554-0.58%278,8001155億5416万-0.51%16.580.81
07/291,5741,5891,5571,563-0.95%283,6001162億2340万0%16.680.82
07/281,6071,6091,5741,578-0.75%276,9001173億3878万+0.83%16.840.83
07/271,5891,5921,5651,590-1.67%271,6001181億8844万+1.66%16.960.83