時価総額

2021/07/06～2021/12/01

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
12/012,7022,8062,7002,806+3.47%13,300179億3801万+5.65%17.191.18
11/302,7942,8302,7122,712+0.44%13,300173億3710万+2.88%16.611.14
11/292,6962,7902,6722,700-3.19%17,200172億6038万+3.01%16.541.13
11/262,8612,8612,7682,789-2.52%16,200178億2934万+7.06%17.081.17
11/252,7982,9432,7752,861+0.46%24,200182億8961万+10.42%17.521.2
11/243,0403,0402,7672,848-5.22%63,400182億651万+10.73%17.441.2
11/222,9323,0602,9023,005+4.78%45,800192億1017万+17.8%18.41.26
11/192,7972,8762,7402,868+3.31%23,900183億3436万+13.63%17.571.2
11/182,7192,7952,6822,776+1.87%12,400177億4623万+11.13%171.17
11/172,8002,8572,7202,725-1.73%23,400174億2020万+10.15%16.691.14
11/162,7762,7982,7012,773+0.62%22,200177億2705万+12.95%16.981.16
11/152,8002,8092,6422,756-1.43%37,600176億1838万+13.32%16.881.16
11/122,8192,8972,7272,796-2.54%63,800178億7408万+16.06%17.121.17
11/112,4002,9162,4002,869+18.75%111,100183億4075万+20.24%17.571.2
11/102,4502,4792,4102,416-2.42%5,200154億4485万+2.33%14.81.01
11/092,5062,5502,4512,476-1.04%11,100158億2841万+5.36%15.161.04
11/082,5992,5992,4962,502-1.5%11,300159億9462万+7.06%15.321.05
11/052,7262,7262,5402,540-6.82%32,000162億3754万+9.25%15.561.07
11/042,5502,7272,5502,726+8.17%48,800174億2659万+17.86%16.71.14
11/022,3972,5202,3862,520+5.53%24,700161億969万+9.9%15.431.06
11/012,3352,3952,3312,388+2.27%7,600152億6585万+4.55%14.631
10/292,3512,3512,3002,335-1.85%5,600149億2703万+2.37%14.30.98
10/282,4002,4172,3302,379-1.16%8,100152億831万+4.34%14.571
10/272,4332,4402,3852,407-0.37%5,100153億8731万+5.66%14.741.01
10/262,3282,4202,3122,416+4%8,500154億4485万+6.1%14.81.01
10/252,2862,3512,2602,323-0.43%4,800148億5032万+2.02%14.230.98
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