時価総額

2020/02/07～2021/12/30

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
12/302,8212,8642,7932,816+0.18%178,500766億8321万-4.38%25.061.45
12/242,7992,8422,7262,811-0.32%313,700765億4706万-4.58%25.021.44
12/172,8792,9122,8042,820-2.02%257,800767億9214万-4.44%25.11.45
12/102,8833,0102,8682,8780%287,300783億7155万-2.61%25.621.48
12/032,8982,9462,8182,878-0.69%367,300783億7155万-2.77%25.621.48
11/262,9462,9572,8802,898-2.62%183,400789億1618万-2.16%25.791.49
11/192,9783,0752,9552,976+0.95%254,700810億4022万+0.51%26.491.53
11/122,9302,9702,8542,948-1.6%346,800802億7774万-0.2%26.241.51
11/053,0003,0402,9532,996+1.52%200,200815億8484万+1.7%26.671.54
10/292,9502,9942,9092,951-0.07%292,900803億5943万+0.51%26.261.52
10/222,9673,0552,9502,953-1.34%195,200804億1390万+0.99%26.281.52
10/152,9293,0002,8652,993+2.54%173,600815億315万+2.89%26.641.54
10/082,9962,9982,8502,919-2.51%219,800794億8803万+0.86%25.981.5
10/013,1803,1902,9822,994-4.35%307,100815億3038万+3.78%26.651.54
09/243,0303,1303,0303,130-0.48%189,800852億3383万+8.91%27.861.61
09/173,0953,2253,0853,145+0.8%344,600856億4230万+10.08%27.991.61
09/103,0803,1353,0453,120+1.46%228,400849億6152万+9.86%27.771.6
09/032,9073,0952,9073,075+5.85%202,600837億3611万+8.81%27.371.58
08/272,9153,0002,8852,905+0.94%231,000791億680万+3.38%25.861.49
08/202,9452,9512,8502,878-2.57%291,500783億7155万+2.71%25.621.48
08/132,9903,0802,9452,954-0.2%347,400804億4113万+5.76%26.291.52
08/062,9242,9992,9042,960+2.32%319,100806億452万+6.25%26.351.52
07/302,8882,9842,8582,893+1.94%572,900787億8002万+3.73%25.751.49
07/212,8502,8542,7912,838-1.94%228,500772億8230万+1.47%25.261.46
07/162,8722,9562,8562,894+2.12%368,500788億725万+3.65%25.761.49
07/092,9212,9512,7912,834-3.61%406,800771億7338万+1.61%25.221.45
07/022,8832,9692,8832,940+0.24%398,200800億5989万+5.3%26.171.51
06/252,9382,9572,8522,933-2.17%467,900798億6927万+4.94%26.11.51
06/182,9293,0302,9002,998+2.67%299,300816億3930万+7.3%26.681.54
06/112,9763,0302,9182,920+1.53%445,600795億1527万+4.62%25.991.5
06/042,7932,8812,7912,876+3.05%314,300783億1709万+2.93%25.61.48
05/282,7642,8282,7342,791+0.87%413,700760億243万-0.25%24.841.43
05/212,7252,8062,7022,767+0.91%332,700753億4888万-1.35%24.631.42
05/142,8402,8822,6742,742+3.51%801,300746億6810万-2.45%24.41.41
05/072,6012,6602,6002,649+2.71%170,900721億3559万-5.93%23.581.36
04/302,6002,6142,5512,579-1.41%196,800702億2941万-8.74%22.951.32
04/232,6842,7002,5782,616-2.53%201,600712億3696万-7.56%23.281.34
04/162,7302,7602,6712,684-1.61%194,700730億8869万-5.02%23.891.38
04/092,7162,7622,6562,728+0.81%353,600742億8686万-3.37%24.281.4
04/022,7492,7502,6642,706-0.33%325,100736億8778万-3.77%24.081.39
03/262,7342,7642,6442,715-2.48%376,000739億3286万-3.45%24.161.39
03/192,6722,7842,6712,784+4.31%406,600758億1181万-0.78%24.781.43
03/122,7352,7352,6242,669-1.29%292,200726億8022万-4.71%23.761.37
03/052,6982,8282,6382,704+2.46%344,500736億3331万-3.53%24.071.39
02/262,7772,7942,6102,639-5.72%536,700718億6328万-5.82%23.491.35
02/192,9943,0002,7682,799-7.78%380,600762億2028万+0.11%24.911.44
02/123,0703,0902,9213,035-1.78%481,900826億4686万+9.05%27.011.56
02/052,6853,1302,6843,090+13.81%471,300841億4458万+11.92%27.51.59
01/292,8502,8732,7082,715-3.48%340,100739億3286万-0.55%24.161.39
01/222,8482,8992,7972,813-2.93%411,900766億152万+3.99%25.041.44
01/153,0253,0702,8982,898-4.51%230,500789億1618万+8.38%25.791.49
01/082,9303,0352,8793,035+4.62%288,900826億4686万+14.7%27.011.56
2020
12/302,9512,9512,8872,901-1.02%190,200789億9787万+11.06%34.11.51
12/252,9953,0052,8752,931-1.97%233,800798億1481万+13.6%34.451.53
12/182,9483,0302,9392,990+0.71%275,500814億2145万+17.21%35.151.56
12/112,9653,0452,9122,969-0.3%322,100808億4960万+17.68%34.91.55
12/042,8812,9832,8652,978+2.41%463,100810億9468万+19.26%351.55
11/272,9382,9752,8252,908+1.57%331,000791億8849万+17.78%34.181.52
11/202,9373,0202,8192,863-0.93%487,400779億6308万+17.34%33.651.49
11/132,7302,9402,6742,890+7.84%629,700786億9833万+20.02%33.971.51
11/062,5502,7502,5502,680+5.93%398,200729億7976万+12.94%31.51.4
10/302,5822,6592,5102,530-2.69%249,400688億9508万+7.84%29.741.32
10/232,5022,6272,4782,600+5.65%373,100708億126万+11.78%30.561.35
10/162,7002,7182,4532,461-9.05%334,200670億1612万+6.95%28.931.28
10/092,6202,7172,6192,706+5.29%298,000736億8778万+18.79%31.811.41
10/022,6922,7222,5422,570-3.46%411,500699億8433万+14.37%30.211.34
09/252,6542,7102,6332,662-1.44%234,100724億8960万+19.96%31.291.39
09/182,7142,7292,6272,701+0.37%322,500735億5162万+23.79%31.751.41
09/112,4902,6982,4902,691+8.2%484,300732億7931万+25.16%31.631.4
09/042,5102,5482,4152,487+0.28%382,000677億2413万+17.92%29.231.3
08/282,4792,5152,4282,480-0.16%491,000675億3351万+19.17%29.151.29
08/212,3072,4912,2772,484+7.25%339,600676億4244万+20.35%29.21.29
08/142,1782,4072,1382,316+10.76%545,200630億6759万+12.87%27.221.21
08/072,0522,1282,0412,091+2.95%267,500569億4055万+1.55%24.581.09
07/312,1652,1972,0282,031-7.01%227,500553億668万-2.07%23.871.06
07/222,1882,2472,1542,184-0.27%113,700594億7306万+4.3%25.671.14
07/172,1412,2292,1412,190+3.55%196,300596億3645万+4.04%25.741.14
07/102,1932,3352,1122,115-3.6%455,600575億9410万-0.33%24.861.1
07/032,2912,3092,1872,194-4.73%324,800597億4537万+2.28%25.791.14
06/262,3002,3522,2442,303-0.17%271,700627億1358万+6.37%27.071.2
06/192,2602,3342,2312,307+1.54%524,200628億2250万+5.68%27.121.2
06/122,2662,4202,2462,272+4.03%923,600618億6941万+3.09%26.711.18
06/052,0832,1902,0832,184+5.71%441,300594億7306万-1.89%25.671.14
05/292,0302,1332,0192,066+2.18%425,600562億5977万-8.26%24.281.08
05/222,0022,0951,9622,022+0.85%268,700550億6160万-11.43%23.771.05
05/151,9982,0761,9692,005-0.69%497,500545億9867万-13.32%23.571.04
05/081,9862,0611,9692,019+1.25%178,200549億7990万-13.94%23.731.05
05/011,9262,0401,9211,994+6.69%337,800542億9912万-16.15%23.441.04
04/241,9231,9231,8081,869-3.06%337,500508億9521万-22.48%21.970.97
04/171,8791,9781,8491,928+2.83%333,700525億186万-21.24%22.661
04/101,6651,9231,6481,875+7.7%882,500510億5860万-24.43%22.040.98
04/031,8731,8961,7051,741-8.99%773,000474億961万-30.75%20.460.91
03/271,6501,9251,6401,913+16.08%1,148,400520億9339万-24.98%22.491
03/191,7931,8811,6201,648-7.73%993,000448億7711万-36.22%19.370.86
03/132,0442,0691,7251,786-13.64%1,132,800486億3502万-32.04%20.990.93
03/062,1832,2962,0572,068-5.31%1,074,700563億1423万-22.49%24.311.08
02/282,4302,4512,1682,184-11.94%778,700594億7306万-18.93%25.671.14
02/212,4732,5192,4162,480+0.04%365,100675億3351万-8.55%29.151.29
02/142,5302,5372,4252,479-1.7%463,200675億628万-8.83%29.141.29
02/072,3832,5322,3802,522+2.77%456,500686億7723万-7.45%29.641.31