時価総額

2021/07/27~2021/10/22

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
10/223,5903,9503,5903,850+6.5%147,900317億9599万+14.14%96.9415.43
10/213,6853,7653,5503,615-3.21%51,400296億9577万+7.91%91.0214.49
10/203,8103,8403,6853,735-1.71%59,800306億8153万+11.93%94.0414.97
10/193,6003,8753,5403,800+4.11%122,100312億1548万+14.01%95.6815.23
10/183,4803,7403,4603,650+5.49%123,800299億8329万+9.22%91.914.63
10/153,4553,5703,3203,460-1%102,100284億2251万+3.65%87.1213.87
10/143,7253,7603,4303,495-4.51%201,400287億1002万+4.42%8814.01
10/133,5353,8403,5203,660+4.42%404,400300億6543万+9.16%92.1614.67
10/123,4003,6103,3303,505+12.34%521,100287億9217万+4.47%88.2514.05
10/113,0603,1402,9753,120+1.79%54,400256億2955万-7.25%78.5612.5
10/083,1853,2203,0553,065-0.16%67,100251億7774万-10.28%77.1712.28
10/073,0503,1953,0153,070+4.07%135,900252億1882万-11.14%77.312.3
10/063,0403,1352,9312,950-1.6%102,900242億3307万-15.74%74.2811.82
10/053,0553,0902,8402,998-2.19%182,000246億2737万-15.19%75.4912.02
10/043,1753,3203,0303,065-3.62%198,700251億7774万-13.86%77.1712.28
10/013,2053,2753,1103,180-2.9%156,300261億2242万-11.07%80.0712.75
09/303,2903,3203,1753,275-2.24%143,100269億281万-8.6%82.4613.13
09/293,6153,6753,2503,350-9.09%443,000275億1891万-6.76%84.3513.43
09/283,7403,7703,4453,685+8.7%556,500302億7080万+2.62%92.7814.77
09/273,6253,6603,3803,390-4.64%232,800278億4749万-4.86%85.3613.59
09/243,2703,5903,2403,555+12.5%282,900292億290万+0.37%89.5114.25
09/223,2003,2803,1403,160-1.25%163,700259億5813万-10.23%79.5712.67
09/213,2003,3253,0603,200-4.76%226,100260億8960万-8.39%80.5712.83
09/173,1553,4353,0353,360+7.18%265,200273億9408万-3.25%84.613.47
09/163,2803,4053,0903,135-3.83%269,800255億5965万-9.37%78.9412.56
09/153,2953,3803,1453,260-1.21%300,800265億7878万-5.67%82.0813.07
09/143,5003,5003,0753,300-9.34%850,000269億490万-4.18%83.0913.23
09/133,9453,9553,6153,640-9.34%332,600296億7692万+5.72%91.6514.59
09/103,6504,0403,6104,015+13.26%290,900327億3429万+17.36%101.0916.09
09/093,7203,8103,4803,545-3.93%197,900289億238万+4.7%89.2614.21
09/083,6253,7253,4303,690+0.82%179,200300億8457万+9.69%92.9114.79
09/073,7653,9103,6203,660-0.95%231,500298億3998万+8.8%92.1614.67
09/063,7953,9303,5453,695-0.94%567,500301億2533万+9.94%93.0414.81
09/034,6204,7853,7303,730-15.8%850,700304億1069万+10.16%93.9214.95
09/024,0954,4353,8504,430+9.52%415,200361億1779万+29.68%111.5417.76
09/014,1304,2403,9254,045-3.69%225,600329億7888万+19.32%101.8516.21
08/313,8854,5153,8504,200+10.09%658,500342億4260万+24.08%105.7516.83
08/303,6953,9153,6553,815+7.16%232,900311億369万-96.0615.29
08/273,5253,6103,4203,560+0.99%146,000290億2468万-89.6414.27
08/263,3453,5353,2953,525+4.75%173,800287億3932万-88.7614.13
08/253,4403,7403,2603,365-4.13%367,100274億3484万-84.7313.49
08/243,3703,5303,2053,510+6.2%345,400286億1703万-88.3814.07
08/233,0503,4153,0053,305+10.54%354,700269億4566万-83.2213.25
08/202,8603,0352,8182,990+4.25%234,800243億7747万-75.2911.98
08/192,8893,0502,7622,868-4.05%513,400233億8280万-72.2111.49
08/182,5392,9892,4512,989+20.09%248,500243億6931万-75.2611.98
08/172,6442,7312,4482,489-7.61%174,200202億9281万-62.679.98
08/162,8802,9972,6852,694-10.94%269,400219億6418万-67.8310.8
08/133,0103,0502,9713,025-1.14%69,000246億6282万-76.1712.12
08/122,9503,0802,9323,060+3.73%222,700249億4818万-77.0512.26
08/113,2203,2802,9442,950-10.33%448,800240億5135万-74.2811.82
08/103,2253,2903,0553,290+6.47%575,000268億2337万-82.8413.19
08/063,0703,1102,9123,090-0.96%693,800251億9277万-77.812.38
08/053,0403,2002,7733,120+4%1,803,100254億3736万-78.5612.5
08/043,5603,5702,9903,000-18.7%932,300244億5900万-75.5412.02
08/033,2603,7352,9703,690+2.5%3,695,100300億8457万-92.9114.79
08/024,3054,3653,6003,600-16.28%1,122,700293億5080万-90.6414.43
07/304,5504,6204,1554,300-4.23%3,767,400350億5790万-119.2417.01
07/293,8554,4903,6504,490+18.47%5,876,000366億697万-124.5117.77
07/283,7654,1003,5753,790-2.94%6,325,400308億9987万-105.115
07/273,2053,9053,0703,9050%7,448,000318億3746万-108.2915.45