時価総額

2020/08/05～2020/12/30

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
2020
12/302,9332,9332,8872,901-1.16%64,700789億9787万-1.43%34.11.51
12/292,8872,9352,8872,935+0.2%48,900799億2373万-0.31%34.51.53
12/282,9512,9512,9012,929-0.07%38,300797億6035万-0.44%34.431.53
12/252,9192,9422,9152,931+0.45%20,700798億1481万-0.27%34.451.53
12/242,9302,9622,9012,918+0.62%33,800794億6080万-0.65%34.31.52
12/232,8852,9112,8762,900+0.55%40,800789億7064万-1.19%34.091.51
12/222,9352,9352,8752,884-3.03%40,900785億3494万-1.77%33.91.5
12/212,9953,0052,9502,974-0.54%48,800809億8575万+1.16%34.961.55
12/182,9702,9952,9392,990+0.23%42,300814億2145万+1.8%35.151.56
12/172,9842,9902,9462,983-0.03%39,000812億3083万+1.7%35.061.55
12/163,0103,0202,9542,984+0.13%52,600812億5807万+1.91%35.081.55
12/152,9663,0302,9662,980+0.54%62,800811億4914万+2.12%35.031.55
12/142,9482,9962,9402,964-0.17%39,400807億1344万+1.93%34.841.54
12/112,9822,9902,9452,969-0.5%43,000808億4960万+2.52%34.91.55
12/102,9833,0452,9512,984-0.23%67,300812億5807万+3.43%35.081.55
12/092,9502,9912,9432,991+1.73%86,900814億4868万+4.22%35.161.56
12/082,9542,9632,9302,940+0.82%47,500800億5989万+3.01%34.561.53
12/072,9652,9702,9122,916-2.08%38,700794億634万+2.75%34.281.52
12/042,8802,9782,8802,978+1.67%53,500810億9468万+5.42%351.55
12/032,9542,9662,9242,929-0.85%51,100797億6035万+4.31%34.431.53
12/022,9672,9832,9482,954-0.57%68,200804億4113万+5.73%34.721.54
12/012,8672,9782,8672,971+3.63%99,700809億406万+6.91%34.921.55
11/302,8812,9442,8652,867-1.41%95,300780億7201万+3.73%33.71.49
11/272,8842,9422,8732,908+0.03%73,800791億8849万+5.75%34.181.52
11/262,8532,9332,8252,907+0.14%44,000791億6126万+6.21%34.171.51
11/252,9432,9752,8912,903+0.35%80,200790億5233万+6.61%34.121.51
11/242,9382,9612,8872,893+1.05%66,500787億8002万+6.83%34.011.51
11/202,8332,8712,8202,863-0.69%64,400779億6308万+6.39%33.651.49
11/192,8502,9162,8192,883+0.66%71,800785億771万+7.74%33.891.5
11/182,8872,8872,8582,864-1.88%50,000779億9032万+7.39%33.661.49
11/172,9502,9502,8732,919-2.51%107,000794億8803万+9.74%34.311.52
11/162,9373,0202,9372,994+3.6%97,100815億3038万+12.94%35.191.56
11/132,8802,9092,8602,890+0.14%102,500786億9833万+9.51%33.971.51
11/122,8522,8902,8502,886+0.59%80,500785億8940万+9.69%33.921.5
11/112,7992,9402,7952,869+4.98%160,700781億2647万+9.42%33.721.49
11/102,7302,7752,7122,733+0.66%107,800744億2302万+4.55%32.131.42
11/092,7302,7332,6742,715+1.31%89,100739億3286万+4.02%31.911.41
11/062,6682,7012,6292,680+0.15%81,800729億7976万+2.88%31.51.4
11/052,5792,7502,5752,676+2.06%114,000728億7084万+2.84%31.461.39
11/042,6402,6702,6062,622+0.85%73,800714億35万+0.73%30.821.37
11/022,5502,6172,5502,600+2.77%64,300708億126万-0.27%30.561.35
10/302,5542,5602,5102,530-1.98%48,200688億9508万-3.03%29.741.32
10/292,5202,5852,5202,581+0.31%28,100702億8387万-1.26%30.341.34
10/282,5482,5822,5342,573+0.47%45,600700億6602万-1.72%30.241.34
10/272,5622,5802,5102,561-0.66%48,700697億3924万-2.36%30.11.33
10/262,5822,6592,5652,578-0.85%39,400702億218万-1.94%30.31.34
10/232,5732,6272,5472,600+3.05%57,600708億126万-1.25%30.561.35
10/222,5672,5762,4942,523-2.51%56,000687億446万-4.25%29.661.31
10/212,5472,5882,5472,588+1.73%41,900704億7449万-2.04%30.421.35
10/202,5482,5662,5362,544+0.28%58,800692億7631万-3.85%29.91.33
10/192,5022,5432,4782,537+3.09%79,400690億8569万-4.3%29.821.32
10/162,5002,5042,4532,461-1.44%88,500670億1612万-7.31%28.931.28
10/152,5542,5872,4962,497-5.92%111,900679億9644万-6.13%29.351.3
10/142,6562,6592,6352,654-1.34%31,700722億7175万-0.26%31.21.38
10/132,7012,7012,6692,690+0.07%27,500732億5208万+1.32%31.621.4
10/122,7002,7182,6782,688-0.67%37,300731億9761万+1.51%31.61.4
10/092,7142,7172,6792,706+0.97%71,500736億8778万+2.5%31.811.41
10/082,6902,7102,6532,680+0.98%58,400729億7976万+1.9%31.51.4
10/072,6282,6712,6222,654-0.64%42,100722億7175万+1.18%31.21.38
10/062,6792,6792,6382,671+0.68%49,800727億3468万+2.1%31.41.39
10/052,6202,6752,6192,653+3.23%38,100722億4452万+1.69%31.181.38
10/022,6612,6782,5422,570-1.98%94,300699億8433万-1.23%30.211.34
09/302,7202,7202,6222,622-2.6%55,500714億35万+0.88%30.821.37
09/292,6812,7092,6792,692-1.1%47,900733億654万+3.86%31.641.4
09/282,6922,7222,6702,722+2.25%106,900741億2348万+5.34%321.42
09/252,6552,6732,6432,662+0.99%75,100724億8960万+3.62%31.291.39
09/242,6652,6912,6332,636-1.53%61,600717億8159万+3.21%30.981.37
09/232,6542,7102,6532,677-0.89%48,700728億9807万+5.31%31.471.39
09/182,7112,7292,6972,701-0.99%51,200735億5162万+6.93%31.751.41
09/172,6502,7282,6502,728+2.21%64,700742億8686万+8.64%32.071.42
09/162,6802,6992,6642,669+0.26%56,200726億8022万+7.02%31.371.39
09/152,6752,6752,6272,662-0.89%43,000724億8960万+7.25%31.291.39
09/142,7142,7242,6752,686-0.19%53,700731億4315万+8.83%31.571.4
09/112,6782,6982,6552,691+0.52%71,000732億7931万+10.11%31.631.4
09/102,6202,6832,6062,677+2.18%101,400728億9807万+10.67%31.471.39
09/092,5622,6342,5622,620+0.81%115,700713億4589万+9.3%30.81.37
09/082,5462,6082,5432,599+3.01%82,200707億7403万+9.34%30.551.35
09/072,4902,5372,4902,523+1.45%57,000687億446万+7.09%29.661.31
09/042,4242,4882,4152,487-1.47%63,300677億2413万+6.46%29.231.3
09/032,5002,5292,4862,524+1.77%62,100687億3169万+8.75%29.671.32
09/022,4752,4882,4502,480+0.49%37,700675億3351万+7.64%29.151.29
09/012,4802,4842,4422,468-1.63%58,100672億674万+7.77%29.011.29
08/312,5102,5482,5072,509+1.17%80,400683億2322万+10.14%29.491.31
08/282,4822,5152,4382,480+0.12%84,700675億3351万+9.49%29.151.29
08/272,5012,5122,4712,477-0.64%42,600674億5182万+9.84%29.121.29
08/262,5002,5142,4672,493+0.16%102,600678億8752万+11.1%29.31.3
08/252,4982,5082,4702,489+1.51%111,100677億7859万+11.51%29.261.3
08/242,4792,4792,4282,452-1.29%75,000667億7104万+10.45%28.821.28
08/212,3752,4912,3742,484+6.02%144,900676億4244万+12.35%29.21.29
08/202,3202,3782,3032,343+2%78,700638億283万+6.55%27.541.22
08/192,3112,3212,2772,297-1.37%23,300625億5019万+4.74%271.2
08/182,2952,3442,2912,329+1.53%56,100634億2159万+6.59%27.381.21
08/172,3072,3352,2942,294-0.95%18,300624億6850万+5.23%26.961.2
08/142,3142,3652,3102,316+0.26%59,700630億6759万+6.34%27.221.21
08/132,3052,3462,3052,310-2.37%71,300629億420万+6.21%27.151.2
08/122,3982,4072,3212,366+2.82%65,200644億2915万+8.78%27.811.23
08/112,1782,3272,1382,301+10.04%174,500626億5912万+6.09%27.051.2
08/072,0782,1002,0462,091+0.63%76,700569億4055万-3.42%24.581.09
08/062,1192,1192,0762,078-2.12%40,500565億8655万-4.28%24.431.08
08/052,0862,1282,0412,123+0.57%37,200578億1195万-2.57%24.951.11