時価総額

2021/05/31～2021/10/22

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
10/222,3522,3702,3282,333+1.35%4,200149億1425万+2.32%14.290.98
10/212,4322,4322,3022,302-5.31%13,800147億1607万+0.74%14.10.97
10/202,3982,4792,3982,431+1.42%20,500155億4074万+6.02%14.891.02
10/192,3312,3972,3012,397+3.72%9,900153億2338万+4.44%14.681.01
10/182,3472,3502,3112,311-0.6%7,900147億7361万+0.57%14.150.97
10/152,2892,3532,2482,325+4.21%12,500148億6311万+0.96%14.240.98
10/142,2172,2822,2172,231+2.34%12,700142億6219万-3.42%13.660.94
10/132,2172,2322,1802,180-2.68%5,200139億3616万-5.95%13.350.92
10/122,2242,2402,2102,240+1.31%2,100143億1972万-3.53%13.720.94
10/112,2242,2242,1802,211+1.7%3,700141億3433万-4.7%13.540.93
10/082,2142,2522,1732,174-1.81%11,800138億9780万-6.25%13.310.91
10/072,2052,2692,2052,214-1.82%6,800141億5351万-4.61%13.560.93
10/062,1312,2602,1312,255+6.02%19,200144億1561万-2.93%13.810.95
10/052,1602,1652,1002,127-1.57%16,700135億9734万-8.44%13.030.89
10/042,2392,2392,1372,161-1.86%10,500138億1470万-7.17%13.240.91
10/012,2042,2412,1952,202-1.52%7,700140億7680万-5.49%13.490.92
09/302,2572,2672,2172,236-0.09%8,300142億9415万-3.99%13.690.94
09/292,2492,2702,2222,238-1.84%13,100143億694万-3.74%13.710.94
09/282,3082,3122,2502,280-1.38%10,100145億7543万-1.77%13.960.96
09/272,3262,3552,3032,312-0.6%15,400147億8000万-0.09%14.160.97
09/242,3452,3792,3262,3260%8,400148億6950万+0.74%14.250.98
09/222,3412,3582,3222,326-1.61%7,800148億6950万+0.87%14.250.98
09/212,3072,3742,3032,364-2.15%7,400151億1242万+2.6%14.480.99
09/172,4012,4312,3902,416+0.08%4,300154億4485万+4.91%14.81.01
09/162,4432,4472,3882,414-1.59%21,400154億3206万+4.91%14.781.01
09/152,4562,4772,4092,453-1.64%7,300156億8138万+6.61%15.021.03
09/142,4992,4992,4402,494+0.24%14,500159億4348万+8.25%15.271.05
09/132,4872,4982,4532,488+0.24%11,900159億512万+8.03%15.241.04
09/102,4162,4912,4162,482+2.73%4,800158億6677万+8.05%15.21.04
09/092,4882,5002,3992,416-3.36%20,900154億4485万+5.46%14.81.01
09/082,4402,5292,3882,500+2.25%30,100159億8184万+9.27%15.311.05
09/072,3002,4562,2992,445+7.52%45,500156億3023万+7.14%14.971.03
09/062,2352,3052,2122,274+3.79%20,700145億3708万-0.26%13.930.95
09/032,2002,2212,1912,191-0.18%10,700140億648万-4.11%13.420.92
09/022,2442,2442,1872,195-1.48%12,500140億3205万-4.27%13.440.92
09/012,2512,2552,2022,228-1.02%12,300142億4301万-3.17%13.650.94
08/312,2412,2682,2222,251-0.66%6,700143億9004万-2.51%13.790.94
08/302,2572,2832,2342,266+1.57%15,400144億8593万-2.2%13.880.95
08/272,2312,2502,2002,231-0.04%5,700142億6219万-3.96%13.660.94
08/262,1992,2492,1992,232+3.19%4,600142億6858万-4.21%13.670.94
08/252,1512,2182,1512,163+0.56%7,600138億2748万-7.49%13.250.91
08/242,1852,1952,1482,151+1.32%5,000137億5077万-8.7%13.170.9
08/232,0842,1582,0842,123+0.71%5,500135億7177万-10.23%130.89
08/202,1682,1752,0862,108-3.96%13,900134億7588万-11.32%12.910.88
08/192,2502,2502,1722,195-2.62%5,200140億3205万-8.08%13.440.92
08/182,2602,2782,1502,254-0.35%25,700144億922万-5.93%13.80.95
08/172,3302,3302,2622,262-3.17%9,900144億6036万-5.63%13.850.95
08/162,3902,3902,3022,336-1.85%6,400149億3343万-2.59%14.310.98
08/132,4132,4132,3552,380-1.37%9,100152億1471万-0.75%14.581
08/122,4612,4812,3702,413-3.9%23,200154億2567万+0.54%14.781.01
08/112,4982,6142,4552,511+1.41%60,300160億5216万+4.54%15.381.05
08/102,3732,4872,3192,476+5.81%21,300158億2841万+3.17%15.161.04
08/062,3672,3672,3252,3400%3,300149億5900万-2.5%14.330.98
08/052,3642,3702,3282,3400%3,200149億5900万-2.7%14.330.98
08/042,3552,3782,3222,340-0.64%6,500149億5900万-3.03%14.330.98
08/032,3582,3812,3542,355-1.3%3,200150億5489万-2.73%14.420.99
08/022,3642,3872,3552,386-0.25%4,800152億5306万-1.73%14.611
07/302,3952,3952,3652,392-0.58%10,300152億9142万-1.73%14.651
07/292,3962,4242,3912,406+1.18%5,800153億8092万-1.47%14.741.01
07/282,4432,4432,3632,378-2.66%7,600152億192万-2.94%14.561
07/272,4492,4702,4402,443+0.25%3,900156億1745万-0.65%14.961.03
07/262,4162,4602,4062,437+0.87%10,300155億7909万-1.26%14.931.02
07/212,4502,4502,3702,416+0.33%12,700154億4485万-2.66%14.81.01
07/202,4302,4452,3912,408-1.55%13,000153億9370万-3.53%14.751.01
07/192,5112,5372,4272,446-5.89%28,100156億3663万-2.59%14.981.03
07/162,3952,6502,3762,599+8.61%68,000166億1472万+3.18%15.921.09
07/152,3812,4432,3812,393-0.83%10,400152億9781万-5.08%14.661
07/142,3432,4442,3432,413+1.17%13,500154億2567万-4.7%14.781.01
07/132,4732,4732,3542,385-0.67%11,900152億4667万-6.25%14.611
07/122,2672,4032,2672,401+5.91%19,800153億4895万-6.21%14.71.01
07/092,2882,3162,2442,267-1.22%8,500144億9233万-11.96%13.880.95
07/082,3322,3402,2922,295-1.92%8,600146億7132万-11.66%14.060.96
07/072,3312,3892,3312,340-3.58%17,400149億5900万-10.62%14.330.98
07/062,4482,4492,4082,427-0.94%14,600155億1517万-7.86%14.861.02
07/052,4652,4852,4502,450-0.57%6,700156億6220万-7.34%15.011.03
07/022,4642,4902,4602,464-0.56%9,300157億5170万-7.16%15.091.03
07/012,4562,4822,4552,478+0.94%5,100158億4119万-6.88%15.181.04
06/302,5502,5602,4552,455-3.73%20,500156億9416万-7.95%15.041.03
06/292,5132,5502,5082,550+0.43%5,200163億147万-4.64%15.621.07
06/282,5542,5702,5172,539+0.36%9,400162億3115万-5.26%15.551.07
06/252,5362,5712,5052,530-0.2%15,100161億7362万-5.84%15.491.06
06/242,5922,5922,5272,535-2.2%13,100162億558万-5.97%15.531.06
06/232,6542,6542,5802,592-0.92%9,500165億6997万-4.25%15.871.09
06/222,6102,6442,6102,616+1%4,900167億2339万-3.33%16.021.1
06/212,6322,6612,5802,590-3.43%15,100165億5718万-4.25%15.861.09
06/182,7802,7802,6822,682-3.66%14,400171億4531万-0.85%16.431.13
06/172,7922,8152,7522,784+0.51%10,100177億9737万+2.96%17.051.17
06/162,7502,8212,7502,770+0.14%14,500177億787万+2.67%16.961.16
06/152,6472,7802,6472,766+4.02%31,600176億8230万+2.56%16.941.16
06/142,6382,6792,6202,659+0.64%6,300169億9828万-1.45%16.291.12
06/112,6602,6602,6352,642-0.68%4,700168億8960万-2.37%16.181.11
06/102,7352,7352,6382,660-1.88%29,800170億467万-1.99%16.291.12
06/092,7832,7842,6812,711-3.18%27,300173億3070万-0.33%16.61.14
06/082,7582,8702,7582,800+0.54%24,800178億9966万+2.75%17.151.18
06/072,8622,8642,7712,785-1.24%14,200178億376万+2.09%17.061.17
06/042,7822,8772,7802,820+0.32%15,100180億2751万+3.11%17.271.18
06/032,7002,8392,7002,811+2.59%17,800179億6998万+2.59%17.221.18
06/022,6502,7492,6502,740+2.35%12,000175億1609万-0.22%16.781.15
06/012,7342,7342,6402,677-0.26%10,600171億1335万-2.9%16.41.12
05/312,6342,7482,6342,684+1.09%20,200171億5810万-3.07%16.441.13