時価総額

2020/09/25～2021/02/22

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
2021
02/222,8602,8902,8172,887+3.37%344,4002146億7495万-6.11%30.811.51
02/192,7752,8282,7462,793-1.76%468,7002076億8519万-9.38%29.81.46
02/182,9862,9862,8212,843-3.56%591,2002114億315万-8.2%30.341.49
02/173,1203,1202,9342,948-6.11%911,3002192億1086万-5.24%31.461.54
02/163,0503,2002,9523,140-4.27%1,056,2002334億8783万+0.64%33.511.65
02/153,2503,2953,1903,280+0.92%460,3002438億9811万+4.83%351.72
02/123,2053,2503,1653,250+2.04%382,8002416億6734万+3.87%34.681.7
02/103,1153,2003,0853,185+1.43%284,3002368億3399万+1.99%33.991.67
02/093,2003,2003,1053,140-1.72%212,4002334億8783万+0.67%33.511.65
02/083,1203,1953,1003,195+2.73%277,9002375億7758万+2.57%34.091.67
02/053,1003,1553,0903,110+1.97%231,3002312億5705万-0.03%33.191.63
02/043,1003,1003,0303,050-2.09%294,7002267億9550万-1.87%32.551.6
02/033,1953,2203,1103,115-1.89%301,0002316億2885万+0.35%33.241.63
02/023,0503,1853,0353,175+3.25%335,1002360億9040万+2.62%33.881.66
02/012,9233,1352,9233,075+6.11%700,6002286億5448万-0.23%32.811.61
01/292,9733,0152,8892,898-3.88%530,0002154億9290万-5.73%30.921.52
01/282,9763,0602,9503,015-0.99%356,9002241億9293万-1.89%32.171.58
01/273,0603,0903,0103,045+0.83%238,1002264億2370万-0.81%32.491.6
01/263,0853,0902,9993,020-2.58%440,7002245億6472万-1.56%32.231.58
01/253,1103,1503,0753,100+0.16%301,3002305億1346万+1.24%33.081.62
01/223,1603,1603,0653,095-2.37%754,6002301億4166万+1.31%33.031.62
01/213,1903,2253,1203,170-0.78%741,3002357億1860万+4.07%33.831.66
01/203,1453,2153,0953,195+2.08%487,4002375億7758万+5.27%34.091.67
01/193,0253,1603,0253,130+3.47%629,7002327億4423万+3.57%33.41.64
01/183,0103,0802,9803,025-1.47%396,5002249億3652万+0.36%32.281.58
01/153,2053,2153,0553,070-2.69%616,1002282億8268万+1.89%32.761.61
01/143,1603,2103,1253,155-1.1%514,4002346億321万+5.06%33.671.65
01/133,1853,2303,1603,190+0.16%442,4002372億579万+6.76%34.041.67
01/123,2753,3003,1753,185-4.78%525,3002368億3399万+7.13%33.991.67
01/083,3353,3753,2853,345+1.36%487,7002487億3146万+13.24%35.691.75
01/073,1553,3053,1553,300+6.8%556,8002453億8530万+12.74%35.211.73
01/063,0953,1103,0203,090+0.32%267,6002297億6987万+6.55%32.971.62
01/053,0153,1103,0103,080+0.82%256,6002290億2628万+7.02%32.871.61
01/043,0753,0853,0003,055-0.65%273,5002271億6730万+6.74%32.61.6
2020
12/303,0453,0952,9813,075+1.15%451,2002286億5448万+7.97%32.811.61
12/292,9453,0402,9423,040+2.91%434,4002260億5191万+7.34%32.441.59
12/282,8812,9582,8812,954+3.25%421,2002196億5702万+4.9%31.521.55
12/252,9132,9282,8472,861-0.31%203,8002127億4161万+2.18%30.531.5
12/242,8702,9192,8552,870-0.42%230,9002134億1085万+3.02%30.631.5
12/232,8932,8982,8522,882+0.14%193,0002143億316万+3.89%30.751.51
12/222,8992,9492,8702,878-2.01%230,2002140億572万+4.09%30.711.51
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