時価総額

2020/08/31～2021/01/27

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
01/272,0272,0662,0142,065+1.72%2,902,1001兆5883億+0.15%20.470.88
01/262,0192,0332,0082,030-0.05%1,966,2001兆5614億-1.79%20.120.87
01/252,0562,0602,0242,031-0.59%1,802,8001兆5621億-1.98%20.130.87
01/222,0352,0592,0222,043-0.1%2,443,3001兆5714億-1.68%20.250.87
01/212,0452,0652,0332,045-0.49%3,081,1001兆5729億-1.82%20.270.87
01/202,0182,0582,0092,055+1.58%2,456,6001兆5806億-1.63%20.370.88
01/191,9962,0291,9852,023+0.8%2,581,2001兆5560億-3.25%20.050.86
01/182,0502,0572,0002,007-2.95%3,433,8001兆5437億-4.15%19.90.86
01/152,0702,0812,0452,068-2.08%3,298,5001兆5906億-1.52%20.50.88
01/142,0982,1262,0752,112-0.56%2,786,8001兆6244億+0.48%20.940.9
01/132,1302,1352,1082,124+0.71%2,024,5001兆6337億+1.05%21.060.91
01/122,1132,1282,0912,109-0.05%2,673,7001兆6221億+0.33%20.910.9
01/082,1002,1102,0742,110+0.48%2,681,9001兆6229億+0.33%20.920.9
01/072,1272,1302,0732,100+1.3%3,637,4001兆6152億-0.14%20.820.9
01/062,0302,0742,0252,073+3.44%3,289,2001兆5945億-1.38%20.550.88
01/052,0082,0141,9822,004-1.33%2,839,7001兆5414億-4.66%19.870.85
01/042,0702,0722,0112,031-1.55%2,374,8001兆5621億-3.61%20.130.87
2020
12/302,0642,0752,0432,063-0.05%2,522,0001兆5868億-2.32%20.450.88
12/292,0212,0692,0072,064+2.99%3,296,7001兆5875億-2.55%20.460.88
12/282,0402,0451,9982,004-2.34%3,250,4001兆5414億-5.69%19.870.85
12/252,0612,0672,0452,052-0.34%1,452,9001兆5783億-3.71%20.340.88
12/242,0992,1002,0542,059-0.05%1,765,0001兆5837億-3.51%20.410.88
12/232,0912,0992,0492,060-1.62%2,057,6001兆5845億-3.74%20.420.88
12/222,1082,1192,0832,094-1.78%2,004,8001兆6106億-2.42%20.760.89
12/212,1752,1782,1152,132-2.38%2,181,0001兆6398億-0.84%21.130.91
12/182,1652,1942,1602,184+1.02%3,816,9001兆6798億+1.58%21.650.93
12/172,1672,1802,1442,162-0.55%2,660,0001兆6629億+0.6%21.430.92
12/162,1752,1922,1692,174-0.05%1,959,8001兆6721億+1.07%21.550.93
12/152,1602,1852,1412,175-0.5%2,187,1001兆6729億+1.02%21.560.93
12/142,0862,1902,0862,186+4.39%3,616,6001兆6814億+1.77%21.670.93
12/112,1112,1162,0672,094-1.27%4,802,9001兆6106億-2.33%20.760.89
12/102,1482,1802,1192,121-1.16%3,194,1001兆6314億-1.03%21.030.9
12/092,1262,1652,1252,146+1.61%2,157,3001兆6506億+0.23%21.270.92
12/082,1152,1282,0822,112-0.47%2,243,2001兆6244億-1.08%20.940.9
12/072,1222,1322,1042,122-0.24%2,089,0001兆6321億-0.24%21.040.91
12/042,1152,1742,1152,127+0.33%3,244,4001兆6360億+0.24%21.080.91
12/032,1282,1562,1112,120+0.33%4,444,1001兆6306億+0.19%21.020.9
12/022,1242,1402,0822,113+1.54%3,740,8001兆6252億-0.05%20.950.9
12/012,0882,1012,0542,081+0.39%2,742,7001兆6006億-1.51%20.630.89
11/302,1212,1252,0642,073-2.54%6,940,4001兆5945億-1.89%20.550.88
11/272,1312,1402,0972,127-1.48%5,266,2001兆6360億+0.66%21.080.91
11/262,1822,1942,1562,159-2.62%3,714,0001兆6606億+2.18%21.40.92
11/252,2882,2972,2042,217-0.18%3,712,7001兆7052億+5.17%21.980.95
11/242,1982,2562,1942,221+2.97%3,602,1001兆7083億+5.66%22.020.95
11/202,1382,1722,1322,157+0.56%2,118,3001兆6591億+3.01%21.380.92
11/192,1822,2032,1302,145-2.28%3,289,9001兆6498億+2.68%21.260.92
11/182,2172,2172,1522,195-1.08%3,141,2001兆6883億+5.33%21.760.94
11/172,2172,2502,2042,219+1.6%4,826,7001兆7068億+6.68%220.95
11/162,1672,1992,1422,184+2.58%3,542,7001兆6798億+5.25%21.650.93
11/132,1542,1732,1042,129-1.84%3,089,2001兆6375億+2.8%21.10.91
11/122,1942,2172,1432,169-2.34%3,279,2001兆6683億+4.73%21.50.93
11/112,2422,2592,1962,221+0.54%4,300,6001兆7083億+7.35%22.020.95
11/102,1662,2412,1632,209+7.6%6,399,0001兆6991億+6.97%21.90.94
11/092,0832,0892,0362,053-1.86%3,805,1001兆5791億-0.39%20.350.88
11/062,0332,1121,9702,092+0.82%5,144,9001兆6091億+1.5%20.740.89
11/052,1172,1492,0632,075+0.29%4,927,1001兆5960億+0.83%20.570.89
11/042,0412,1302,0192,069+4.28%5,543,4001兆5914億+0.49%20.510.88
11/021,9181,9991,9151,984+4.09%3,683,3001兆5260億-3.69%19.670.85
10/301,9541,9701,8991,906-4.41%4,295,5001兆4660億-7.61%18.890.81
10/291,9522,0071,9501,994-0.05%2,045,0001兆5337億-3.53%19.770.85
10/282,0312,0361,9871,995-2.83%3,249,1001兆5345億-3.62%19.780.85
10/272,0742,0752,0372,053-1.77%2,271,4001兆5791億-1.06%20.350.88
10/262,0902,1172,0822,090-0.33%1,181,6001兆6075億+0.63%20.720.89
10/232,1032,1112,0702,097+1.3%1,574,0001兆6129億+0.82%20.790.89
10/222,0782,1052,0652,070-2.73%2,167,1001兆5921億-0.67%20.520.88
10/212,0602,1342,0562,128+4.93%3,466,4001兆6368億+1.77%21.090.91
10/202,0492,0622,0232,028-1.55%1,408,1001兆5598億-3.24%20.10.87
10/192,0322,0652,0262,060+1.93%1,455,0001兆5845億-2.04%20.420.88
10/162,0252,0462,0072,021-0.64%2,230,5001兆5545億-4.13%20.030.86
10/152,0532,0752,0302,034+0.25%2,046,3001兆5645億-3.92%20.160.87
10/142,0702,0702,0162,029-3.01%2,668,7001兆5606億-4.56%20.110.87
10/132,1102,1192,0762,0920%1,675,9001兆6091億-1.97%20.740.89
10/122,0702,1012,0602,092+0.43%1,636,6001兆6091億-2.2%20.740.89
10/092,1132,1192,0722,083-1.84%2,370,5001兆6021億-2.75%20.650.89
10/082,1702,1712,1202,122-0.38%2,208,7001兆6321億-1.21%21.040.91
10/072,1002,1372,0882,130+0.28%1,547,6001兆6383億-0.98%21.110.91
10/062,1222,1342,1042,124+0.57%1,841,0001兆6337億-1.39%21.060.91
10/052,0952,1412,0892,112+3.68%2,329,7001兆6244億-2%20.940.9
10/022,0512,0832,0292,037+0.25%2,580,1001兆5668億-5.65%20.190.87
09/302,0692,0832,0322,032-2.45%2,315,5001兆5629億-6.23%20.140.87
09/292,0812,1082,0712,083-0.71%1,469,9001兆6021億-4.14%20.650.89
09/282,0692,1002,0452,098+1.6%2,630,8001兆6137億-3.63%20.80.9
09/252,0192,0682,0172,065+2.89%3,038,0001兆5883億-5.32%20.470.88
09/242,0572,0592,0062,007-2.95%3,748,7001兆5437億-8.19%19.90.86
09/232,0832,0942,0582,068-2.13%2,738,4001兆5906億-5.7%20.50.88
09/182,1212,1342,1062,113+0.28%2,874,5001兆6252億-3.95%20.950.9
09/172,1312,1422,0932,107-2.32%3,302,7001兆6206億-4.4%20.890.9
09/162,1682,1782,1452,157-2.31%2,782,1001兆6591億-2.4%21.380.92
09/152,2252,2382,1852,208-1.78%2,081,3001兆6983億-0.18%21.890.94
09/142,2352,2602,2242,248+0.27%1,927,4001兆7291億+1.63%22.280.96
09/112,2092,2432,1832,242+1.17%2,422,1001兆7244億+1.77%22.220.96
09/102,2002,2232,1722,216+1.56%2,229,9001兆7044億+1%21.970.95
09/092,2002,2072,1672,182-3.28%3,768,4001兆6783億-0.23%21.630.93
09/082,2802,2842,2432,256+0.36%1,695,0001兆7352億+3.25%22.360.96
09/072,2612,2672,2312,248+1.31%2,058,0001兆7291億+3.26%22.280.96
09/042,1872,2252,1822,219+0.05%1,606,4001兆7068億+2.4%220.95
09/032,2202,2552,2132,218+1.84%2,375,0001兆7060億+2.54%21.990.95
09/022,2082,2082,1752,178-2.33%2,017,7001兆6752億+0.83%21.590.93
09/012,1982,2412,1742,230+1.23%2,179,0001兆7152億+3.24%22.110.95
08/312,2132,2642,2012,203+0.5%2,868,6001兆6944億+1.94%21.840.94