時価総額

2020/04/30~2020/09/28

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
2020
09/281,2391,2501,2341,248+1.22%1,568,4006644億5586万-4.81%12.451.89
09/251,2561,2581,2231,233-0.56%2,402,5006564億6961万-5.88%12.31.87
09/241,3001,3001,2391,240-5.85%4,184,5006601億9653万-5.34%12.371.88
09/231,3411,3451,3111,317-2.66%1,623,4007011億9260万+0.46%13.142
09/181,3291,3551,3201,353+1.88%1,744,0007203億5960万+3.44%13.52.05
09/171,3381,3521,3251,328-0.67%1,332,5007070億4918万+1.76%13.252.01
09/161,3511,3621,3321,337-0.67%1,487,7007118億4093万+2.69%13.342.03
09/151,3571,3571,3291,346-0.88%1,585,6007166億3268万+3.54%13.432.04
09/141,3321,3621,3301,358+3.35%2,485,6007230億2168万+4.7%13.552.06
09/111,3251,3251,2911,314-1.57%2,714,3006995億9535万+1.7%13.111.99
09/101,3271,3401,3061,335+1.14%2,175,9007107億7610万+3.65%13.322.02
09/091,3211,3341,3111,320-1.86%2,572,7007027億8985万+3.13%13.172
09/081,4141,4201,3371,345-2.04%5,419,9007161億27万+5.74%13.422.04
09/071,3811,3901,3571,373-0.51%2,203,7007310億793万+8.97%13.72.08
09/041,3501,3801,3391,380-0.65%2,283,2007347億3485万+10.75%13.772.09
09/031,3991,4071,3811,389+0.65%2,029,4007395億2659万+12.47%13.862.11
09/021,3491,3821,3491,380+2.3%2,899,4007347億3485万+12.84%13.772.09
09/011,3151,3671,3051,349+2.43%3,371,6007182億2993万+11.21%13.462.05
08/311,3501,3651,3141,317+1.39%2,713,7007011億9260万+9.2%13.142
08/281,2631,3421,2631,299+3.42%5,890,1006916億910万+8.16%12.961.97
08/271,2651,2701,2491,256-1.34%1,527,9006687億1519万+4.93%12.531.9
08/261,2541,2751,2451,273+1.11%1,841,8006777億6627万+6.62%12.71.93
08/251,2151,2641,2151,259+3.71%3,118,7006703億1244万+5.71%12.561.91
08/241,2151,2171,1961,214+0.08%1,437,8006463億5370万+2.19%12.111.84
08/211,2141,2331,2091,213-0.74%1,338,9006458億2128万+2.19%12.11.84
08/201,2401,2491,2161,222-1.85%1,542,5006506億1303万+3.21%12.191.85
08/191,2371,2471,2261,245-0.24%1,447,6006628億5861万+5.42%12.421.89
08/181,2601,2611,2391,248-0.72%1,570,9006644億5586万+6.12%12.451.89
08/171,2631,2841,2571,257-0.63%1,540,9006692億4761万+7.25%12.541.91
08/141,2631,2751,2551,265+0.16%1,421,4006735億694万+8.3%12.621.92
08/131,2981,3041,2571,263-0.39%2,408,1006724億4211万+8.41%12.61.92
08/121,2751,3011,2591,268-0.94%2,399,4006751億419万+9.12%12.651.92
08/111,2331,2801,2331,280+3.81%3,478,2006814億9319万+10.73%12.771.94
08/071,2061,2501,1981,233+0.74%3,572,7006564億6961万+7.22%12.31.87
08/061,2501,2801,2111,224+8.13%8,921,0006516億7786万+6.9%12.211.86
08/051,1011,1331,0951,132+1.52%1,886,0006026億9554万-0.88%11.291.72
08/041,0691,1151,0691,115+6.09%1,947,9005936億4446万-2.36%11.121.69
08/031,0441,0571,0401,051+2.04%1,355,5005595億6980万-8.05%10.481.59
07/311,0801,0801,0291,030-5.68%2,383,2005483億8905万-10.28%10.271.56
07/301,1011,1051,0851,092+0.65%1,776,9005813億9888万-5.37%10.891.66
07/291,1151,1151,0801,085-4.91%3,186,4005776億7196万-6.38%10.821.65
07/281,1691,1741,1401,141-2.56%1,565,6006074億8729万-1.81%11.381.73
07/271,1651,1711,1461,171-0.93%1,493,1006234億5978万+0.6%11.681.78
07/221,1981,2101,1821,182-1.42%1,294,3006293億1637万+1.46%11.791.79
07/211,2001,2031,1821,199+0.17%955,2006383億6745万+2.92%11.961.82
07/201,1871,1971,1711,197+0.67%1,095,2006373億261万+2.66%11.941.82
07/171,2031,2251,1821,189-0.5%1,090,7006330億4328万+2.24%11.861.8
07/161,1801,2121,1801,195+1.44%1,983,6006362億3778万+2.75%11.921.81
07/151,1541,1881,1531,178+3.7%2,213,6006271億8670万+1.2%11.751.79
07/141,1491,1511,1301,136-1.13%1,127,1006048億2520万-2.74%11.331.72
07/131,1521,1591,1411,149+2.41%1,627,4006117億4662万-2.13%11.461.74
07/101,1311,1431,1201,122-2.26%1,516,0005973億7137万-4.92%11.191.7
07/091,1521,1661,1371,148-0.17%1,451,7006112億1420万-3.04%11.451.74
07/081,1701,1851,1451,150-4.09%2,272,9006122億7904万-3.12%11.471.74
07/071,1741,2001,1711,199+0.93%1,643,9006383億6745万+0.84%11.961.82
07/061,1131,1901,1131,188+5.6%2,643,7006325億1087万0%11.851.8
07/031,1281,1281,1101,125+0.99%1,166,1005989億6862万-5.22%11.221.71
07/021,1231,1381,1051,114-0.8%2,240,4005931億1204万-6.31%11.111.69
07/011,1761,1761,1151,123-2.01%2,491,9005979億379万-5.87%11.21.7
06/301,1501,1721,1461,146+2.87%2,348,7006101億4937万-4.1%11.431.74
06/291,1511,1551,1141,114-4.21%2,012,2005931億1204万-6.86%11.111.69
06/261,1801,1811,1591,1630%1,051,5006192億45万-2.84%11.61.76
06/251,1701,1751,1521,163-2.43%1,502,5006192億45万-2.68%11.61.76
06/241,1911,2011,1851,192-0.17%1,058,8006346億4053万-0.17%11.891.81
06/231,1941,2131,1831,194+1.36%1,676,0006357億537万+0.25%11.911.81
06/221,1691,1941,1621,1780%1,350,9006271億8670万-1.09%11.751.79
06/191,2041,2041,1771,178-1.59%1,830,3006271億8670万-0.93%11.751.79
06/181,1961,2031,1811,197-0.25%1,233,6006373億261万+0.84%11.941.82
06/171,2001,2041,1821,2000%1,705,0006388億9986万+1.44%11.971.82
06/161,1831,2101,1751,200+5.63%2,364,3006388億9986万+1.69%11.971.82
06/151,1821,1851,1361,136-4.46%1,971,6006048億2520万-3.4%11.331.72
06/121,1601,1951,1431,189-1.98%2,713,7006330億4328万+1.11%11.861.8
06/111,2421,2581,2071,213-4.94%2,523,7006458億2128万+3.15%12.11.84
06/101,2571,2851,2551,276-0.85%1,590,2006793億6352万+8.78%12.731.94
06/091,3191,3461,2671,287-1.38%3,401,7006852億2011万+10.09%12.841.95
06/081,2501,3051,2451,305+6.88%3,356,1006948億360万+11.92%13.021.98
06/051,1941,2211,1921,221+0.66%1,401,9006500億8061万+5.17%12.181.85
06/041,2151,2281,1911,213+0.92%2,197,8006458億2128万+4.75%12.11.84
06/031,2091,2261,1901,202+1.09%2,517,3006399億6470万+4.16%11.991.82
06/021,1821,2111,1761,189+1.89%1,943,5006330億4328万+3.3%11.861.8
06/011,1601,1771,1481,1670%1,422,2006213億3012万+1.66%11.641.77
05/291,1901,2041,1671,167-4.19%2,945,9006213億3012万+1.66%11.641.77
05/281,1891,2351,1781,218+4.1%4,178,9006484億8336万+6.1%12.151.85
05/271,1641,1761,1431,170+0.26%2,784,0006229億2737万+2.09%11.671.77
05/261,1431,1671,1331,167+2.82%2,523,7006213億3012万+1.92%11.641.77
05/251,1331,1421,1211,135+1.61%1,540,1006042億9279万-0.87%11.321.72
05/221,1361,1461,1121,117-1.06%1,985,6005947億929万-2.62%11.141.69
05/211,1301,1431,1261,129-0.09%1,818,8006010億9829万-1.66%11.261.71
05/201,1801,1801,1251,130-5.44%4,479,4006016億3071万-1.65%11.271.71
05/191,1581,2031,1521,195+5.47%3,773,5006362億3778万+3.91%11.921.81
05/181,1221,1381,1051,133+1.16%2,114,9006032億2796万-1.31%11.31.72
05/151,1091,1261,0701,120+2.38%2,972,2005963億654万-2.44%11.171.7
05/141,1001,1131,0891,094-1.97%1,866,9005824億6371万-4.79%10.911.66
05/131,1081,1161,0931,116-0.36%2,055,7005941億7687万-2.7%11.131.69
05/121,1351,1391,1111,120-1.23%2,466,3005963億654万-2.18%11.171.7
05/111,1471,1571,1171,134-3.98%3,967,4006037億6037万-0.79%11.311.72
05/081,1701,1891,1591,181+2.96%1,630,8006287億8395万+3.32%11.781.79
05/071,1721,1741,1401,147-2.05%1,830,3006106億8179万+0.44%11.441.74
05/011,1771,1821,1511,171-2.34%2,100,5006234億5978万+2.36%11.681.78
04/301,2011,2171,1981,199+1.7%2,473,0006383億6745万+4.81%11.961.82