時価総額

2021/06/07~2021/10/29

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
10/291,5601,5651,5071,525-2.68%6,828,8003兆2744億-1.55%15.921.09
10/281,5971,5981,5351,567-1.88%10,093,8003兆3646億+0.97%16.361.12
10/271,6081,6091,5881,597-0.44%3,800,4003兆4290億+2.97%16.671.14
10/261,5981,6111,5881,604+1.13%3,228,1003兆4441億+3.48%16.751.15
10/251,5841,5971,5731,586+0.13%2,682,2003兆4054億+2.39%16.561.13
10/221,5821,5951,5721,584-0.25%2,886,6003兆4011億+2.19%16.541.13
10/211,6171,6291,5871,588-1.18%4,302,8003兆4097億+2.45%16.581.13
10/201,5811,6091,5801,607+3.01%6,165,0003兆4505億+3.68%16.781.15
10/191,5671,5721,5491,560-0.19%2,706,9003兆3496億+0.71%16.291.11
10/181,5671,5701,5571,563+0.19%1,977,8003兆3560億+0.9%16.321.12
10/151,5421,5641,5421,560+2.23%2,595,1003兆3496億+0.71%16.291.11
10/141,5091,5311,5071,526+0.99%3,556,7003兆2766億-1.48%15.931.09
10/131,5161,5271,5101,511-1.05%3,153,4003兆2444億-2.52%15.781.08
10/121,5341,5431,5191,5270%2,757,6003兆2787億-1.55%15.941.09
10/111,5091,5281,5041,527+1.19%3,869,6003兆2787億-1.55%15.941.09
10/081,5201,5251,5061,509+1%5,795,8003兆2401億-2.65%15.761.08
10/071,4871,5031,4811,494+0.4%6,436,3003兆2079億-3.61%15.61.07
10/061,4841,5081,4701,488+1.64%7,124,9003兆1950億-4.06%15.541.06
10/051,4761,4821,4571,464-2.66%6,025,0003兆1435億-5.61%15.291.05
10/041,5471,5501,4981,504-2.02%5,010,4003兆2293億-3.09%15.71.07
10/011,5271,5531,5271,535-1.41%4,761,8003兆2959億-1.03%16.031.1
09/301,5711,5711,5521,557-0.64%4,705,5003兆3431億+0.58%16.261.11
09/291,5571,5681,5421,567-1.45%5,172,7003兆3646億+1.42%16.361.12
09/281,5861,5951,5741,590+0.57%5,831,0003兆4140億+3.18%16.61.14
09/271,6001,6111,5791,581-0.75%4,148,1003兆3947億+3%16.511.13
09/241,5951,5971,5771,593+2.84%5,704,6003兆4204億+4.12%16.631.14
09/221,5661,5661,5401,549-1.78%5,391,8003兆3260億+1.57%16.171.11
09/211,5501,5871,5421,577-0.82%5,764,1003兆3861億+3.61%16.471.13
09/171,5991,6001,5821,590+0.06%8,762,4003兆4140億+4.74%16.61.14
09/161,5901,6021,5831,589+0.25%5,482,0003兆4119億+4.88%16.591.13
09/151,5881,6021,5801,585-0.81%5,264,5003兆4033億+4.83%16.551.13
09/141,5911,6001,5851,598+1.14%5,181,8003兆4312億+5.83%16.681.14
09/131,5631,5801,5581,580+0.96%4,043,2003兆3925億+4.84%16.51.13
09/101,5481,5651,5481,565+0.26%7,093,6003兆3603億+4.06%16.341.12
09/091,5561,5741,5541,561+0.13%6,737,6003兆3517億+3.93%16.31.11
09/081,5481,5631,5471,559+0.71%5,481,9003兆3474億+3.93%16.281.11
09/071,5481,5611,5431,548+0.78%4,151,1003兆3238億+3.27%16.161.11
09/061,5451,5491,5351,536+0.33%3,779,9003兆2981億+2.61%16.041.1
09/031,5231,5391,5171,531+1.59%4,563,7003兆2873億+2.41%15.981.09
09/021,5091,5141,4981,507-0.4%3,140,7003兆2358億+0.87%15.731.08
09/011,5061,5161,5021,513+0.46%3,604,8003兆2487億+1.34%15.81.08
08/311,5051,5201,5011,506+0.33%7,249,4003兆2336億+0.87%15.721.08
08/301,4951,5091,4931,501+1.35%4,019,5003兆2229億+0.54%15.671.07
08/271,4661,4871,4651,481+0.82%4,800,1003兆1800億-0.74%15.461.06
08/261,4741,4831,4671,469-0.41%3,618,2003兆1542億-1.48%15.341.05
08/251,4821,4981,4751,475+0.2%3,266,2003兆1671億-1.07%15.41.05
08/241,4711,4861,4681,472+0.2%4,666,5003兆1606億-1.34%15.371.05
08/231,4581,4771,4561,469+1.8%3,903,3003兆1542億-1.61%15.341.05
08/201,4531,4651,4381,443-0.76%4,757,0003兆984億-3.48%15.071.03
08/191,4541,4731,4521,454-0.07%5,109,9003兆1220億-2.87%15.181.04
08/181,4491,4721,4401,455-1.62%6,714,8003兆1241億-2.87%15.191.04
08/171,5011,5031,4771,479-1%4,418,9003兆1757億-1.27%15.441.06
08/161,5121,5151,4871,494-1.32%4,759,8003兆2079億-0.2%15.61.07
08/131,5171,5221,5111,5140%3,812,1003兆2508億+1.14%15.811.08
08/121,5251,5391,5111,514-1.3%4,094,3003兆2508億+1.2%15.811.08
08/111,5181,5371,5121,534+0.99%4,128,6003兆2938億+2.47%16.021.1
08/101,5181,5371,5141,519+0.66%4,143,5003兆2615億+1.47%15.861.08
08/061,5031,5151,4971,509-0.59%3,485,0003兆2401億+0.8%15.761.08
08/051,5101,5211,5101,518+0.53%3,018,9003兆2594億+1.13%15.851.08
08/041,5131,5171,5051,510-0.26%4,552,4003兆2422億+0.27%15.771.08
08/031,5001,5171,5001,514-0.07%3,946,9003兆2508億+0.13%15.811.08
08/021,4861,5201,4851,515+2.64%5,925,5003兆2530億-0.2%15.821.08
07/301,4911,5141,4741,476-1.6%8,187,5003兆1692億-3.21%15.411.05
07/291,5001,5321,4921,500+0.67%11,334,7003兆2208億-2.22%15.661.07
07/281,4871,5091,4871,490-1.13%4,376,7003兆1993億-3.43%15.561.06
07/271,5151,5181,5031,507+0.27%4,722,1003兆2358億-2.71%15.731.08
07/261,5171,5171,4941,503+1.69%4,663,8003兆2272億-3.47%15.691.07
07/211,4891,4991,4731,478+1.16%4,032,8003兆1735億-5.62%15.431.06
07/201,4511,4751,4501,461-0.95%5,965,2003兆1370億-7.36%15.251.04
07/191,4801,4881,4641,475-1.34%5,307,3003兆1671億-7.12%15.41.05
07/161,4851,5041,4791,495+0.34%4,222,9003兆2100億-6.45%15.611.07
07/151,5001,5121,4881,490-1.72%6,345,9003兆1993億-7.34%15.561.06
07/141,5041,5321,5021,516+1.07%7,764,7003兆2551億-6.3%15.831.08
07/131,4851,5141,4851,500+1.01%4,868,9003兆2208億-7.92%15.661.07
07/121,4901,4981,4701,485+2.63%6,535,3003兆1885億-9.51%15.51.06
07/091,4381,4511,4241,447-1.3%10,731,3003兆1070億-12.52%15.111.03
07/081,4741,4851,4661,466-0.88%8,238,1003兆1477億-12.11%15.311.05
07/071,4801,4971,4711,479-1.47%9,369,7003兆1757億-12.02%15.441.06
07/061,5181,5191,4881,501-1.64%7,939,2003兆2229億-11.29%15.671.07
07/051,5351,5351,5191,526-1.86%6,295,4003兆2766億-10.18%15.931.09
07/021,5371,5601,5301,555+2.64%10,233,3003兆3388億-8.85%16.241.11
07/011,5941,6121,5031,515-6.08%16,358,1003兆2530億-11.56%15.821.08
06/301,5931,6291,5901,613-1.22%14,979,2003兆4634億-6.22%16.841.15
06/291,6401,6431,6201,633-1.51%8,127,4003兆5063億-5.22%17.051.17
06/281,6781,6871,6531,658-1.19%5,097,3003兆5600億-3.94%17.311.18
06/251,6781,6931,6631,678+0.6%5,505,9003兆6030億-2.84%17.521.2
06/241,6701,6821,6601,668-2.46%5,669,6003兆5815億-3.42%17.421.19
06/231,7171,7261,7101,710-0.58%2,805,6003兆6717億-0.98%17.851.22
06/221,6911,7281,6911,720+4.75%4,850,5003兆6931億-0.29%17.961.23
06/211,6751,6761,6271,642-4.26%6,646,5003兆5257億-4.7%17.141.17
06/181,7201,7361,7131,715-0.29%5,882,6003兆6824億-0.46%17.911.22
06/171,7361,7441,7181,720-1.55%3,853,6003兆6931億+0.06%17.961.23
06/161,7421,7631,7371,747+0.46%3,149,5003兆7511億+1.87%18.241.25
06/151,7291,7561,7231,739+0.29%4,360,6003兆7339億+1.64%18.161.24
06/141,7491,7571,7261,734-0.46%3,545,1003兆7232億+1.46%18.11.24
06/111,7411,7711,7351,742-0.34%6,044,1003兆7404億+2.05%18.191.24
06/101,7701,7711,7451,748-1.8%5,683,2003兆7533億+2.52%18.251.25
06/091,8151,8161,7751,780-1.11%2,572,7003兆8220億+4.64%18.581.27
06/081,8131,8161,7921,800-0.55%3,359,4003兆8649億+6.01%18.791.29
06/071,8171,8171,7931,810+0.44%4,202,0003兆8864億+7.04%18.91.29