時価総額

2021/08/06～2021/12/30

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
12/301,2371,2511,2281,246+0.24%45,000549億5910万-2.2%6.90.75
12/291,2541,2561,2331,243-3.72%78,400548億2677万-2.43%6.890.75
12/281,2811,2921,2721,291+2.14%122,000569億4398万+1.25%7.150.78
12/271,2641,2721,2571,264+0.08%38,300557億5305万-0.86%70.76
12/241,2661,2691,2601,263+0.16%35,400557億894万-0.94%70.76
12/231,2571,2641,2551,261+0.32%24,400556億2072万-1.1%6.990.76
12/221,2631,2631,2461,257+0.08%30,500554億4429万-1.41%6.970.76
12/211,2621,2751,2531,256+1.05%47,700554億18万-1.49%6.960.76
12/201,2951,2951,2431,243-5.26%51,900548億2677万-2.51%6.890.75
12/171,3111,3191,2971,312+0.08%71,700578億7025万+2.82%7.270.79
12/161,3301,3311,3111,311-0.23%40,500578億2614万+2.99%7.260.79
12/151,3081,3261,3081,314+0.23%31,200579億5847万+3.46%7.280.79
12/141,3041,3141,3001,311+0.61%26,200578億2614万+3.39%7.260.79
12/131,3031,3131,2981,303+0.08%30,500574億7328万+2.84%7.220.79
12/101,3151,3161,2901,302+1.17%67,000574億2917万+2.84%7.210.79
12/091,2911,2941,2811,287-0.31%27,100567億6754万+1.66%7.130.78
12/081,3081,3081,2861,291-1.3%37,700569億4398万+2.06%7.150.78
12/071,2781,3121,2781,308+3.07%65,000576億9382万+3.4%7.250.79
12/061,2691,2831,2671,269+0.08%37,000559億7359万+0.55%7.030.77
12/031,2701,2721,2581,268+0.71%35,900559億2948万+0.56%7.030.77
12/021,2501,2751,2491,259+0.56%62,800555億3251万0%6.980.76
12/011,2471,2681,2471,252+0.32%67,100552億2375万-0.48%6.940.76
11/301,2501,2671,2381,248+0.65%123,500550億4731万-0.64%6.920.75
11/291,2381,2551,2341,240-0.8%104,400546億9445万-1.12%6.870.75
11/261,2541,2561,2441,250-0.64%43,900551億3553万-0.16%6.930.75
11/251,2631,2691,2581,258-0.63%23,500554億8840万+0.56%6.970.76
11/241,2861,2941,2611,266-1.4%44,900558億4126万+1.36%7.010.76
11/221,2731,2921,2611,284+0.86%33,500566億3522万+2.97%7.110.77
11/191,2701,2781,2531,273+1.35%26,200561億5002万+2.33%7.050.77
11/181,2561,2671,2501,256+0.48%29,300554億18万+1.29%6.960.76
11/171,2581,2581,2491,250-1.11%56,000551億3553万+1.05%6.930.75
11/161,2721,2751,2591,264-0.16%25,700557億5305万+2.35%70.76
11/151,2671,2751,2551,266+0.32%32,500558億4126万+2.68%7.010.76
11/121,2491,2761,2491,262+2.52%55,600556億6483万+2.6%6.990.76
11/111,2221,2371,1951,231-1.28%98,300542億9747万+0.33%6.820.74
11/101,2541,2601,2371,247-0.4%35,600550億320万+1.8%6.910.75
11/091,2721,2741,2521,252-2.49%43,300552億2375万+2.37%6.940.76
11/081,2911,2911,2761,284+0.23%37,800566億3522万+5.16%7.110.77
11/051,2911,2911,2751,281-1.91%38,000565億289万+5.17%7.10.77
11/041,2771,3161,2771,306+2.92%119,400576億560万+7.4%7.240.79
11/021,2801,2931,2691,269-1.09%63,300559億7359万+4.44%7.030.77
11/011,2511,2831,2431,283+3.55%99,000565億9111万+5.6%7.110.77
10/291,2321,2391,2201,239+0.08%36,900546億5034万+1.89%6.870.75
10/281,2181,2421,2111,238+0.73%66,100546億623万+1.56%6.860.75
10/271,2241,2321,2161,229+1.07%47,200542億925万+0.74%6.810.74
10/261,2211,2291,2111,216+0.58%28,000536億3584万-0.57%6.740.73
10/251,2041,2221,1961,209+0.67%55,400533億2708万-1.63%6.70.73
10/221,1891,2051,1861,201+0.59%37,000529億7422万-2.67%6.650.72
10/211,2031,2121,1941,194-0.91%20,700526億6546万-3.63%6.620.72
10/201,2291,2351,2031,205-0.82%20,800531億5065万-3.29%6.680.73
10/191,2151,2241,2121,215+0.5%21,100535億9174万-2.96%6.730.73
10/181,2141,2181,2011,2090%39,000533億2708万-3.82%6.70.73
10/151,1831,2121,1831,209+2.46%33,900533億2708万-4.12%6.70.73
10/141,1871,1891,1741,180-0.67%42,200520億4794万-6.72%6.540.71
10/131,1971,1971,1801,188-0.75%54,200524億81万-6.46%6.580.72
10/121,2111,2111,1951,197-1.24%33,900527億9778万-6.19%6.630.72
10/111,1961,2141,1941,212+1.42%24,400534億5941万-5.24%6.720.73
10/081,2071,2091,1951,195+1.19%29,700527億957万-6.79%6.620.72
10/071,1931,2021,1811,181-1.01%60,700520億9205万-8.09%6.540.71
10/061,1971,2211,1901,193+0.68%76,400526億2135万-7.38%6.610.72
10/051,2001,2001,1761,185-1.66%77,500522億6848万-8.21%6.570.71
10/041,2321,2351,2031,205-0.41%57,500531億5065万-6.81%6.680.73
10/011,2411,2411,2091,210-2.5%89,900533億7119万-6.49%6.70.73
09/301,2621,2641,2411,241-1.74%68,200547億3855万-4.17%6.880.75
09/291,2601,2631,2491,263-1.71%85,900557億894万-2.47%70.76
09/281,2921,2921,2661,285-0.54%83,200566億7932万-0.62%7.120.78
09/271,3161,3231,2901,292-1.82%43,500569億8808万+0.16%7.160.78
09/241,2841,3191,2841,316+2.97%99,900580億4669万+2.25%7.290.79
09/221,3041,3111,2781,278-1.99%63,700563億7057万-0.39%7.080.77
09/211,3241,3251,3041,304-3.91%58,200575億1739万+1.72%7.230.79
09/171,3471,3581,3321,357+1.65%72,900598億5513万+6.02%7.520.82
09/161,3351,3361,3181,335+0.15%47,400588億8475万+4.62%7.40.81
09/151,3401,3471,3191,333-2.7%53,800587億9653万+4.71%7.390.8
09/141,3501,3701,3421,370+1.48%73,800604億2854万+7.62%7.590.83
09/131,3291,3501,3201,350+1.35%59,000595億4637万+6.3%7.480.81
09/101,2931,3321,2931,332+2.3%91,300587億5242万+5.13%7.380.8
09/091,3101,3151,2951,302-1.14%51,000574億2917万+3.09%7.210.79
09/081,3101,3211,3051,317-0.08%69,500580億9079万+4.36%7.30.79
09/071,3231,3421,3131,3180%115,900581億3490万+4.6%7.30.8
09/061,2971,3181,2941,318+2.01%76,200581億3490万+4.69%7.30.8
09/031,2741,2971,2651,292+1.41%78,900569億8808万+2.87%7.160.78
09/021,2771,2771,2601,274-0.16%38,300561億9413万+1.51%7.060.77
09/011,2741,2961,2701,276+0.79%46,500562億8235万+1.84%7.070.77
08/311,2521,2741,2421,266+0.88%73,600558億4126万+1.12%7.010.76
08/301,2401,2621,2401,255+1.7%56,700553億5607万+0.24%6.950.76
08/271,2291,2391,2241,234-0.24%63,800544億2980万-1.36%6.840.74
08/261,2461,2461,2241,237-0.16%75,800545億6212万-1.04%6.850.75
08/251,2601,2691,2341,239+0.24%82,800546億5034万-0.8%6.870.75
08/241,2211,2441,2171,236+1.64%66,100545億1801万-1.04%6.850.75
08/231,2211,2281,2101,216+0.5%48,900536億3584万-2.64%6.740.73
08/201,2081,2291,2081,210+0.17%80,400533億7119万-3.28%6.70.73
08/191,2221,2241,2081,208-1.79%136,000532億8298万-3.67%6.690.73
08/181,2481,2581,2281,230-1.44%107,200542億5336万-1.99%6.820.74
08/171,2571,2871,2481,248+0.16%89,700550億4731万-0.56%6.920.75
08/161,2811,2921,2461,246-1.74%103,600549億5910万-0.64%6.90.75
08/131,2571,2921,2521,268+0.88%94,700559億2948万+1.28%7.030.77
08/121,2341,3381,2341,257-5.06%211,500554億4429万+0.56%6.970.76
08/111,3101,3401,3091,324+2.4%139,000583億9955万+6%7.340.8
08/101,2821,3021,2771,293+1.41%84,000570億3219万+3.86%7.160.78
08/061,2511,2791,2431,275+2.66%51,000562億3824万+2.74%7.060.77