時価総額

2021/01/26～2021/06/22

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
06/221,1121,1341,1091,120+3.9%35,200148億7318万-1.06%47.362.46
06/211,0691,0961,0661,078-2.97%31,900143億1544万-4.52%45.592.37
06/181,1411,1411,1061,111-3.14%47,100147億5367万-1.33%46.982.44
06/171,1361,1521,1161,147+0.53%39,900152億3173万+2.69%48.512.52
06/161,1441,1581,1371,141-0.61%27,600151億5206万+3.54%48.252.51
06/151,1731,1801,1421,148-1.96%44,400152億4501万+5.81%48.552.52
06/141,1691,2001,1691,171+0.17%39,300155億5045万+9.54%49.522.57
06/111,1901,1901,1691,169-1.76%22,700155億2389万+11.02%49.442.57
06/101,1841,1951,1681,190+0.76%54,100158億276万+14.98%50.322.62
06/091,2091,2111,1801,181-2.07%25,500156億8324万+16.13%49.942.6
06/081,2051,2151,1921,206-0.58%69,300160億1523万+20.72%512.65
06/071,2591,2591,2031,213-3.73%88,100161億819万+23.9%51.32.67
06/041,2361,2731,2291,260+1.61%81,700167億3233万+31.25%53.282.77
06/031,2101,2461,2091,240+5%199,900164億6674万+32.2%52.442.73
06/021,1701,1991,1681,181+0.77%114,800156億8324万+28.79%49.942.6
06/011,1511,1801,1491,172+5.87%145,000155億6372万+30.37%49.562.58
05/311,1321,1501,1021,107-2.64%89,800147億55万+25.65%46.812.43
05/281,1061,1371,1061,137+5.67%134,400150億9894万+31.29%48.082.5
05/271,0861,0991,0761,076-1.01%95,300142億8888万+26.74%45.52.37
05/261,0571,0931,0551,087+3.82%178,200144億3496万+30.18%45.972.39
05/251,0391,0471,0331,047+1.26%69,700139億377万+27.53%44.282.3
05/241,0331,0521,0291,034+0.78%89,900137億3114万+27.97%43.732.27
05/211,0261,0371,0201,0260%45,800136億2490万+28.89%43.392.26
05/201,0291,0391,0171,026-1.63%65,300136億2490万+30.87%43.392.26
05/191,0151,0431,0101,043+0.19%142,400138億5065万+35.1%44.112.29
05/181,0001,0549991,041+5.15%445,600138億2409万+36.97%44.022.29
05/17917990917990+9.76%1,224,800131億4683万+32.35%41.872.18
05/14902902902902+19.95%69,200119億7822万+22.06%38.141.98
05/13718762717752+2.59%38,40099億8628万+2.59%31.81.65
05/12745746723733-1.61%15,40097億3397万+0.14%311.61
05/11764764745745-2.23%17,20098億9332万+1.64%31.511.64
05/10767767740762+3.67%33,500101億1908万+3.96%32.221.68
05/07731736731735+0.68%5,00097億6053万+0.27%31.081.62
05/06725764725730+1.67%70,00096億9413万-0.54%30.871.6
04/30722722718718-0.55%6,80095億3477万-2.18%30.361.58
04/28728728721722-0.28%3,90095億8789万-1.9%30.531.59
04/27730730723724-0.41%3,80096億1445万-1.76%30.621.59
04/26735735723727+0.97%3,00096億5429万-1.62%30.741.6
04/23727727717720-0.28%6,10095億6133万-2.83%30.451.58
04/22723723718722+0.98%3,00095億8789万-2.83%30.531.59
04/21719722715715-1.65%11,60094億9493万-4.03%30.241.57
04/207197317197270%12,80096億5429万-2.68%30.741.6
04/197367377277270%4,80096億5429万-3.07%30.741.6
04/167277277257270%1,00096億5429万-3.2%30.741.6
04/15724730723727+0.41%8,00096億5429万-3.45%30.741.6
04/147317317147240%23,90096億1445万-4.11%30.621.59
04/13729730719724-1.09%38,90096億1445万-4.23%30.621.59
04/12740741730732-1.21%24,30097億2069万-3.43%30.961.61
04/09734744727741+0.95%20,00098億4020万-2.37%31.341.63
04/08750750732734-2.26%15,00097億4725万-3.42%31.041.61
04/07755755746751-0.53%8,20099億7300万-1.44%31.761.65
04/06747756736755+1.48%19,500100億2612万-1.18%31.931.66
04/05743749732744+0.13%11,70098億8004万-2.62%31.461.64
04/02751752741743-0.54%9,40098億6676万-2.75%31.421.63
04/017477507387470%17,70099億1988万-2.35%31.591.64
03/31756756735747-0.53%32,30099億1988万-2.23%31.591.64
03/30754763749751-1.31%6,60099億7300万-1.44%31.761.65
03/29758769744761+1.33%31,200101億580万+0.13%32.181.67
03/26762763750751-0.53%64,50099億7300万-0.79%31.761.65
03/25767767753755-0.66%9,800100億2612万0%31.931.66
03/24760765751760-0.65%24,800100億9252万+1.06%32.141.67
03/23774774765765-0.91%10,400101億5891万+2.27%32.351.68
03/22771777761772+0.13%33,300102億5187万+3.62%32.651.7
03/19766778766771+0.26%10,100102億3859万+4.05%32.611.69
03/18778792750769-1.16%41,800102億1203万+4.48%32.521.69
03/17781783772778-0.51%14,000103億3155万+6.14%32.91.71
03/16766790766782+2.22%86,000103億8467万+7.27%33.071.72
03/15787787765765-1.03%19,700101億5891万+5.66%32.351.68
03/12771773766773+0.65%12,600102億6515万+7.36%32.691.7
03/11770783767768-0.13%32,800101億9875万+7.41%32.481.69
03/10759770759769+1.05%26,100102億1203万+8.31%32.521.69
03/09770786758761-1.17%31,200101億580万+7.94%32.181.67
03/08755785755770+0.52%40,300102億2531万+10.16%32.561.69
03/05758772751766-0.78%47,500101億7219万+10.37%32.391.68
03/04790790760772-3.26%74,000102億5187万+12.21%32.651.7
03/03767803767798+4.04%84,900105億9714万+17.01%33.751.75
03/02750773749767+2.13%71,900101億8547万+13.63%32.441.69
03/01751757739751+0.4%104,30099億7300万+12.43%31.761.65
02/26711752711748+3.03%93,10099億3316万+12.82%31.631.64
02/25702731700726+3.57%63,60096億4101万+10.5%30.71.6
02/24694701678701+1.59%43,90093億902万+7.35%29.641.54
02/22700700679690-1.29%23,60091億6294万+6.32%29.181.52
02/19685699685699+1.45%24,30092億8246万+8.2%29.561.54
02/18691693686689-1.29%35,40091億4966万+7.32%29.141.51
02/17658698658698+5.76%61,30092億6918万+9.23%29.521.53
02/16684684660660-3.23%44,00087億6455万+3.77%27.911.45
02/15678689670682+2.87%42,40090億5670万+7.57%28.841.5
02/12664675653663-0.15%35,90088億439万+4.91%28.041.46
02/10675682650664-2.78%86,90088億1767万+5.4%28.081.46
02/09700712680683-0.44%182,10090億6998万+8.76%28.881.5
02/08665692664686+3.63%119,00091億982万+9.76%29.011.51
02/05647665646662+2.64%42,10087億9111万+6.26%281.46
02/04644654642645-0.31%13,20085億6536万+3.86%27.281.42
02/03652660642647-0.46%39,50085億9192万+4.52%27.361.42
02/02654667637650-0.15%138,90086億3176万+5.18%27.491.43
02/01613658613651+6.55%88,20086億4504万+5.68%27.531.43
01/29636636611611-3.78%31,30081億1385万-0.49%25.841.34
01/28613635613635+2.58%28,10084億3256万+3.42%26.851.4
01/27618619616619+0.16%5,60082億2009万+0.98%26.181.36
01/266176196156180%7,10082億681万+0.82%26.131.36