時価総額

2020/11/27～2021/04/22

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
04/222,0862,0932,0592,091+1.7%2,771,3001兆6083億-2.61%22.650.84
04/212,0642,0682,0272,056-1.63%3,290,9001兆5814億-4.46%22.270.82
04/202,1232,1232,0842,090-2.84%2,916,8001兆6075億-3.06%22.640.84
04/192,1432,1522,1192,151-0.19%1,911,2001兆6544億-0.37%23.30.86
04/162,1372,1592,1242,155+1.03%2,399,8001兆6575億-0.28%23.350.86
04/152,1382,1592,1252,133+0.23%1,678,3001兆6406億-1.25%23.110.86
04/142,1262,1512,1172,128-0.56%2,234,4001兆6368億-1.48%23.050.85
04/132,1002,1442,0962,140+2.39%2,945,8001兆6460億-0.97%23.180.86
04/122,1072,1192,0872,090-0.67%1,934,5001兆6075億-3.33%22.640.84
04/092,1002,1232,0822,104-0.89%2,961,3001兆6183億-2.64%22.790.84
04/082,1402,1602,1072,123-0.28%2,861,5001兆6329億-1.71%230.85
04/072,1682,1682,1222,129-0.56%2,896,5001兆6375億-1.25%23.070.85
04/062,1872,1882,1262,141-2.81%2,934,7001兆6468億-0.51%23.20.86
04/052,1802,2132,1632,203+2.18%2,226,8001兆6944億+2.7%23.870.88
04/022,1682,1822,1462,156-0.09%1,644,7001兆6583億+0.94%23.360.86
04/012,2332,2332,1462,158-2.09%3,580,1001兆6598億+1.31%23.380.87
03/312,1892,2122,1702,204+1.1%3,741,2001兆6952億+3.72%21.850.94
03/302,1722,1802,1382,180-0.46%2,365,5001兆6768億+2.93%21.610.93
03/292,1902,2092,1692,190+1.96%3,466,9001兆6844億+3.69%21.710.93
03/262,1782,1972,1392,148+0.47%2,795,3001兆6521億+1.9%21.290.92
03/252,1222,1622,1212,138+1.47%2,468,6001兆6444億+1.66%21.190.91
03/242,1402,1512,0932,107-3.26%3,483,2001兆6206億+0.29%20.890.9
03/232,2122,2202,1762,178-1.49%2,755,6001兆6752億+3.66%21.590.93
03/222,2012,2262,1872,211-2.6%4,661,5001兆7006億+5.34%21.920.94
03/192,2112,2782,2102,270+2.9%5,160,7001兆7460億+8.2%22.50.97
03/182,1752,2132,1642,206+2.27%4,391,9001兆6968億+5.45%21.870.94
03/172,1782,1802,1362,157-1.33%2,882,3001兆6591億+3.21%21.380.92
03/162,1802,1902,1662,186-0.27%2,350,9001兆6814億+4.69%21.670.93
03/152,1392,1952,1392,192+3.45%4,822,2001兆6860億+5.08%21.730.94
03/122,1262,1442,1132,119-0.84%3,863,1001兆6298億+1.73%21.010.9
03/112,1512,1692,1282,137-0.56%2,846,8001兆6437億+2.64%21.180.91
03/102,1402,1652,1222,149-0.92%3,407,9001兆6529億+3.42%21.30.92
03/092,1222,1692,1062,169+4.68%5,050,1001兆6683億+4.63%21.50.93
03/082,0832,1082,0592,072-0.24%2,973,5001兆5937億+0.29%20.540.88
03/052,0392,0792,0152,077+3.13%4,894,0001兆5975億+0.53%20.590.89
03/042,0382,0451,9882,014-1.13%2,859,0001兆5491億-2.52%19.960.86
03/031,9792,0401,9792,037+3.98%4,538,7001兆5668億-1.4%20.190.87
03/022,0002,0081,9431,959-1.85%6,086,8001兆5068億-5.18%19.420.84
03/012,0002,0091,9801,996+0.35%3,821,6001兆5352億-3.53%19.790.85
02/262,0192,0251,9881,989-2.26%5,553,0001兆5298億-3.96%19.720.85
02/252,0702,0702,0342,035-0.29%2,808,9001兆5652億-1.88%20.170.87
02/242,0482,0582,0322,041+0.29%4,030,6001兆5698億-1.59%20.230.87
02/222,0852,0882,0352,035-1.74%3,719,7001兆5652億-1.79%20.170.87
02/192,0552,0812,0512,071+2.07%5,254,0001兆5929億-0.1%20.530.88
02/182,0952,0962,0152,029-2.92%7,010,7001兆5606億-2.22%20.110.87
02/172,0982,1122,0772,090-0.52%4,590,9001兆6075億+0.53%20.720.89
02/162,1402,1422,0932,101-1.18%3,932,8001兆6160億+1.01%20.830.9
02/152,2002,2052,1182,126-3.36%5,278,6001兆6352億+2.21%21.070.91
02/122,1492,2122,1322,200+3.77%6,798,5001兆6921億+5.82%21.810.94
02/102,1162,1572,1162,120-1.07%4,517,7001兆6306億+2.22%21.020.9
02/092,1202,1802,1112,143+1.23%4,670,0001兆6483億+3.58%21.240.91
02/082,1172,1302,0862,117-0.14%6,404,5001兆6283億+2.52%20.990.9
02/052,2162,3292,0742,120-0.19%11,888,0001兆6306億+2.76%21.020.9
02/042,1152,1622,1122,124+0.95%3,260,3001兆6337億+3.11%21.060.91
02/032,0352,1242,0352,104+3.8%4,249,1001兆6183億+2.33%20.860.9
02/022,0272,0392,0212,027+0.1%2,423,2001兆5591億-1.31%20.090.86
02/012,0202,0402,0142,025+0.95%2,046,9001兆5575億-1.46%20.070.86
01/292,0522,0642,0022,006-2.95%3,148,2001兆5429億-2.43%19.890.86
01/282,0152,0852,0142,067+0.1%7,433,2001兆5898億+0.34%20.490.88
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