時価総額

2021/08/03～2021/12/27

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
12/27988999983983+0.2%291,9002399億1701万+4.69%6.960.69
12/24974987969981+0.62%776,4002394億2888万+4.92%6.940.69
12/23962978955975+0.31%947,5002379億6449万+4.73%6.90.68
12/22973981966972-0.1%627,7002372億3229万+4.74%6.880.68
12/21991991969973-0.61%671,6002374億7635万+5.3%6.890.68
12/20981999976979-3.17%750,0002389億4075万+6.41%6.930.69
12/171,0241,0331,0021,011-1.37%871,9002467億5087万+10.25%7.160.71
12/161,0071,0431,0041,025+0.79%881,8002501億6779万+12.51%7.260.72
12/151,0001,0299961,017+0.39%820,9002482億1526万+12.38%7.20.71
12/149991,0639971,013+1.4%1,132,3002472億3900万+12.68%7.170.71
12/131,0091,009985999+0.71%666,6002438億2207万+11.87%7.070.7
12/109861,003977992+0.51%660,8002421億1361万+11.71%7.020.7
12/09981999979987-0.1%672,0002408億9328万+11.65%6.990.69
12/08977993963988+3.13%1,020,4002411億3735万+12.53%6.990.69
12/07935959935958+3.23%515,1002338億1536万+9.61%6.780.67
12/06921938919928+1.53%1,006,8002264億9338万+6.67%6.570.65
12/03877917874914+5.3%806,3002230億7645万+5.42%6.470.64
12/02846877841868+1.64%771,7002118億4941万+0.35%6.140.61
12/01842858840854+0.83%608,8002084億3248万-1.27%6.050.6
11/30843875843847+2.54%1,011,4002067億2402万-2.08%60.59
11/29810833799826+0.12%940,9002015億9863万-4.51%5.850.58
11/26848848822825-3.4%289,2002013億5456万-4.73%5.840.58
11/25864867854854-0.35%199,9002084億3248万-1.5%6.050.6
11/24864874854857-0.23%248,8002091億6468万-1.15%6.070.6
11/22873874855859-2.05%214,6002096億5281万-1.04%6.080.6
11/19875883868877-1.24%354,8002140億4600万+1.04%6.210.62
11/18871893870888+0.91%369,1002167億3073万+2.42%6.290.62
11/178808838768800%286,3002147億7820万+1.73%6.230.62
11/16881888876880-0.45%414,8002147億7820万+1.85%6.230.62
11/15895899883884-0.79%294,6002157億5447万+2.55%6.260.62
11/12868894866891+2.06%537,4002174億6293万+3.6%6.310.63
11/11856876826873+2.11%852,9002130億6974万+1.99%6.180.61
11/10865867849855-1.27%395,6002086億7655万+0.12%6.050.6
11/09877883866866-1.14%280,7002113億6128万+1.76%6.130.61
11/08880884874876+0.92%285,1002138億194万+3.3%6.20.62
11/05873874861868-2.25%448,9002118億4941万+2.72%6.140.61
11/04867892858888+3.86%923,7002167億3073万+5.46%6.290.62
11/02866869851855-2.51%375,0002086億7655万+1.91%6.050.6
11/01883883864877+2.33%340,1002140億4600万+4.65%6.210.62
10/29860862842857-0.23%290,5002091億6468万+2.51%6.070.6
10/28858864845859-0.58%1,900,0002096億5281万+2.87%6.080.6
10/27865868858864-0.58%407,0002108億7314万+3.72%6.120.61
10/26846871845869+2.84%545,9002120億9347万+4.57%6.150.61
10/25841853840845-0.12%314,2002062億3589万+1.93%5.980.59
10/22840848833846-0.7%376,5002064億7995万+2.05%5.990.59
10/21847859844852-0.7%348,2002079億4435万+2.9%6.030.6
10/20870873856858+0.35%462,5002094億875万+3.62%6.070.6
10/19864864850855-1.72%280,8002086億7655万+3.39%6.050.6
10/18864873861870+0.69%280,3002123億3754万+5.33%6.160.61
10/15859868851864+1.53%316,2002108億7314万+4.85%6.120.61
10/14846855836851-0.23%508,6002077億28万+3.4%6.020.6
10/13845862845853+0.59%500,8002081億8842万+3.77%6.040.6
10/12832849829848+1.44%436,1002069億6809万+3.29%60.6
10/11815837814836+1.83%433,5002040億3929万+2.08%5.920.59
10/08804825802821+2.37%569,7002003億7830万+0.37%5.810.58
10/07800807793802-0.74%489,1001957億4104万-1.72%5.680.56
10/06812820801808+1.64%506,0001972億544万-0.98%5.720.57
10/057958067937950%574,1001940億3258万-2.45%5.630.56
10/04804806793795+0.76%617,1001940億3258万-2.45%5.630.56
10/01793798782789-1.5%599,5001925億6818万-3.19%5.590.55
09/30810815801801-0.87%402,7001954億9698万-1.72%5.670.56
09/29811815802808-3.46%622,5001972億544万-0.86%5.720.57
09/28826841821837+1.58%421,6002042億8336万+2.83%5.930.59
09/27831840824824-0.84%347,6002011億1050万+1.73%5.830.58
09/24823834822831+3.62%451,5002028億1896万+2.72%5.880.58
09/22810816802802-1.11%398,5001957億4104万-0.74%5.680.56
09/21804817803811-2.29%458,5001979億3764万+0.12%5.740.57
09/17835835824830-0.12%502,9002025億7489万+2.34%5.880.58
09/16841844827831+0.12%505,4002028億1896万+2.34%5.880.58
09/15834840827830-2.24%316,1002025億7489万+2.09%5.880.58
09/14845851837849+3.03%541,6002072億1215万+4.3%6.010.6
09/13826829817824-1.32%462,8002011億1050万+1.23%5.830.58
09/10826836826835+1.09%460,7002037億9523万+2.45%5.910.59
09/09829836825826-1.55%309,9002015億9863万+1.23%5.850.58
09/08843843834839+0.96%403,4002047億7149万+2.57%5.940.59
09/07827834821831+1.09%456,1002028億1896万+1.34%5.880.58
09/06825829815822+1.48%616,5002006億2237万0%5.820.58
09/03798815795810+2.92%463,3001976億9357万-1.58%5.730.57
09/02789790777787-0.76%311,7001920億8005万-4.61%5.570.55
09/01792802791793+0.38%402,7001935億4445万-4.23%5.610.56
08/31780796772790-0.63%370,9001928億1225万-4.93%5.590.55
08/30796805789795+1.79%421,5001940億3258万-4.56%5.630.56
08/27785793781781-1.76%356,7001906億1565万-6.47%5.530.55
08/26801802792795-0.87%213,8001940億3258万-5.02%5.630.56
08/25800811796802+0.88%342,2001957億4104万-4.41%5.680.56
08/24786800784795+1.66%392,2001940億3258万-5.36%5.630.56
08/23764790762782+5.11%510,9001908億5972万-7.24%5.540.55
08/20771783744744-5.34%510,3001815億8521万-12.06%5.270.52
08/19811812786786-4.26%364,2001918億3598万-7.64%5.560.55
08/18820828815821-0.97%451,0002003億7830万-3.86%5.810.58
08/17845847829829-1.07%259,7002023億3083万-3.04%5.870.58
08/16843843834838-2.1%314,0002045億2742万-2.1%5.930.59
08/13860862851856-0.47%220,4002089億2061万-0.12%6.060.6
08/12868871859860-0.69%442,9002098億9688万+0.12%6.090.6
08/11866873861866+1.76%316,0002113億6128万+0.7%6.130.61
08/10852864846851+1.67%362,3002077億28万-1.28%6.020.6
08/06858863829837-1.88%817,0002042億8336万-3.01%5.930.59
08/05873884848853-3.4%539,1002081億8842万-1.5%6.040.6
08/04896896879883-0.79%341,9002155億1040万+1.61%6.250.62
08/03878898875890+0.56%460,0002172億1886万+2.3%6.30.62