時価総額

2021/04/05～2021/08/31

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
08/312,3992,4052,3292,358-1.5%2,310,5006620億7924万+4.85%18.292.92
08/302,3172,3952,3162,394+3.37%3,211,4006721億8732万+6.78%18.572.97
08/272,2992,3352,2942,316+0.65%1,501,9006502億8648万+3.86%17.972.87
08/262,3082,3102,2922,301+0.35%1,227,2006460億7478万+3.65%17.852.85
08/252,3072,3532,2882,293+0.44%1,653,0006438億2854万+3.76%17.792.84
08/242,2492,2832,2432,283+2.38%1,740,6006410億2074万+3.63%17.712.83
08/232,2252,2522,2222,230+0.86%985,1006261億3940万+1.5%17.32.76
08/202,2632,2852,2032,211-1.99%1,561,7006208億458万+0.77%17.152.74
08/192,2622,2922,2502,256-0.31%1,016,5006334億3968万+2.97%17.52.8
08/182,2412,2722,2232,263+0.09%1,169,5006354億514万+3.57%17.562.81
08/172,3102,3102,2612,261-1.74%1,031,4006348億4358万+3.91%17.542.8
08/162,3042,3232,2712,301-0.43%1,390,4006460億7478万+6.09%17.852.85
08/132,2802,3112,2732,311+1.85%1,630,8006488億8258万+6.94%17.932.86
08/122,2662,2972,2502,269-0.13%1,429,1006370億8982万+5.39%17.62.81
08/112,2312,2882,2262,272+2.9%2,213,6006379億3216万+5.63%17.632.82
08/102,1862,2182,1672,208+1.7%1,489,1006199億6224万+2.55%17.132.74
08/062,1722,1732,1142,171+0.46%1,566,1006095億7338万+0.6%16.842.69
08/052,2052,2052,1562,161-2.39%1,698,5006067億6558万-0.14%16.772.68
08/042,2002,2192,1742,214-0.45%1,544,9006216億4692万+1.93%17.182.74
08/032,1962,2272,1742,224-0.09%2,011,3006244億5472万+2.21%17.252.76
08/022,2192,2302,2022,226+0.32%1,889,0006250億1628万+2.25%17.272.76
07/302,1852,2252,1732,219+0.77%2,636,3006230億5082万+2.07%17.222.75
07/292,2172,2472,1882,202+4.02%3,853,9006182億7756万+1.47%17.082.73
07/282,1262,1482,1072,117-2.08%2,321,8005944億1126万-2.22%16.422.62
07/272,1722,1882,1552,162-0.78%2,714,2006070億4636万0%16.772.68
07/262,1692,2632,1562,179+4.26%7,771,2006118億1962万+0.97%16.912.7
07/212,1062,1092,0742,090+1.26%1,657,0005868億3020万-3.02%16.212.59
07/202,0492,0822,0412,064-0.39%1,586,0005795億2992万-4.27%16.012.56
07/192,0722,1002,0582,072-1.75%1,650,5005817億7616万-3.99%16.082.57
07/162,1152,1202,0962,109-1.17%1,709,7005921億6502万-2.32%16.362.61
07/152,1402,1562,1282,134-0.65%1,866,5005991億8452万-1.11%16.562.65
07/142,1452,1892,1322,148+0.19%3,305,2006031億1544万-0.42%16.662.66
07/132,1052,1442,0962,144+2.44%2,114,1006019億9232万-0.6%16.632.66
07/122,1022,1152,0832,093+1.6%2,173,9005876億7254万-2.88%16.242.59
07/092,0452,0632,0202,060-0.48%2,901,5005784億680万-4.45%15.982.55
07/082,0972,1132,0662,070-1.62%3,372,4005812億1460万-4.03%16.062.57
07/072,1172,1532,0772,104-0.94%3,858,6005907億6112万-2.55%16.322.61
07/062,2002,2102,1122,124-4.28%4,907,0005963億7672万-1.62%16.482.63
07/052,3682,3692,1972,219-4.27%5,879,2006230億5082万+2.83%17.222.75
07/022,3132,3512,3002,318+0.17%2,283,5006508億4804万+7.66%17.982.87
07/012,3282,3282,2782,314-0.69%2,529,8006497億2492万+7.88%17.952.87
06/302,3682,3792,3292,330-1.06%3,323,3006542億1740万+9.03%18.082.89
06/292,3922,3982,3312,355+1.12%4,191,8006612億3690万+10.56%18.272.92
06/282,2552,3422,2522,329+4.35%4,202,2006539億3662万+9.75%18.072.89
06/252,2022,2662,1992,232+3.72%4,052,8006267億96万+5.48%17.322.77
06/242,1242,1832,1242,152+1.27%2,704,6006042億3856万+1.8%16.72.67
06/232,0822,1472,0812,125+2.07%2,588,7005966億5750万+0.57%16.492.63
06/222,0822,1022,0592,082+2.46%2,226,7005845億8396万-1.61%16.152.58
06/212,0272,0422,0022,032-1.88%2,290,5005705億4496万-4.24%15.772.52
06/182,1002,1052,0622,071-1.33%2,857,0005814億9538万-2.72%16.072.57
06/172,1232,1302,0922,099-0.8%1,736,3005893億5722万-1.64%16.282.6
06/162,1102,1442,1072,116+0.38%1,618,3005941億3048万-1.03%16.422.62
06/152,0912,1132,0902,108+0.38%1,390,6005918億8424万-1.54%16.352.61
06/142,1242,1262,0922,100+0.05%1,390,0005896億3800万-2.23%16.292.6
06/112,1292,1292,0912,099-0.52%2,105,1005893億5722万-2.69%16.282.6
06/102,1592,1672,1062,110-0.99%2,042,7005924億4580万-2.63%16.372.62
06/092,1182,1442,1062,131+1%2,017,0005983億4218万-2.11%16.532.64
06/082,0822,1132,0752,110+0.48%1,238,1005924億4580万-3.34%16.372.62
06/072,1082,1182,0952,1000%1,176,4005896億3800万-4.15%16.292.6
06/042,0922,1052,0812,100-0.66%1,219,3005896億3800万-4.46%16.292.6
06/032,1222,1502,1082,114+0.05%1,553,1005935億6892万-4.21%16.42.62
06/022,1102,1282,0902,113+0.62%1,726,1005932億8814万-4.52%16.392.62
06/012,0982,1082,0822,100+1.01%990,7005896億3800万-5.41%16.292.6
05/312,0952,1202,0702,079-1.89%1,533,9005837億4162万-6.65%16.132.58
05/282,1492,1562,1082,119+0.28%1,908,2005949億7282万-5.27%16.442.63
05/272,1562,1622,0972,113-1.99%3,650,2005932億8814万-5.84%16.392.62
05/262,1582,1722,1472,156-0.19%1,053,8006053億6168万-4.43%16.732.67
05/252,1732,1802,1462,160-0.64%1,116,9006064億8480万-4.76%16.762.68
05/242,1982,2112,1692,174-0.18%975,6006104億1572万-4.82%16.872.69
05/212,1522,1842,1502,178+1.4%1,489,9006115億3884万-5.18%16.92.7
05/202,1482,1582,1242,148-1.6%1,816,8006031億1544万-7.01%16.662.66
05/192,2002,2162,1752,183-2.63%1,610,5006129億4274万-6.19%16.942.71
05/182,2152,2602,2102,242+1.72%1,219,6006295億876万-4.31%17.392.78
05/172,2222,2242,1912,204+0.36%1,013,5006188億3912万-6.53%17.12.73
05/142,2102,2182,1782,196+0.09%1,321,9006165億9288万-7.46%17.042.72
05/132,1532,2112,1512,194-0.05%1,956,6006160億3132万-8.24%17.022.72
05/122,2502,2692,1622,195-3.6%2,866,4006163億1210万-8.81%17.032.72
05/112,3262,3412,2632,277-2.53%1,754,9006393億3606万-6.03%17.672.82
05/102,3512,3612,3112,336-0.13%1,624,3006559億208万-4.14%18.122.9
05/072,3582,3772,3362,339-0.59%2,242,5006567億4442万-4.41%18.152.9
05/062,3102,3682,3002,353+2.3%2,174,7006606億7534万-4.23%18.262.92
04/302,3212,3462,3002,300-0.39%1,864,5006457億9400万-6.73%17.842.85
04/282,3032,3472,2892,309+1.45%5,701,0006483億2102万-6.93%17.912.86
04/272,3002,3062,2692,276-1.39%1,983,5006390億5528万-8.7%17.662.82
04/262,2822,3232,2642,308+1.32%1,800,6006480億4024万-8.01%17.912.86
04/232,2822,3182,2692,278-0.7%1,670,6006396億1684万-9.85%17.672.82
04/222,2802,2952,2202,294+1.1%2,932,9006441億932万-9.9%17.82.84
04/212,3002,3062,2312,269-2.37%2,760,0006370億8982万-11.57%17.62.81
04/202,2922,3432,2802,324+1%3,079,0006525億3272万-10.2%18.032.88
04/192,3852,4072,2962,301-4.84%5,342,0006460億7478万-11.67%17.852.85
04/162,4562,4692,3922,418-0.86%3,313,7006789億2604万-7.82%18.763
04/152,4122,4792,3782,439-4.8%6,778,4006848億2242万-7.37%18.923.02
04/142,4982,5782,4672,562+2.32%2,880,9007193億5836万-3.1%19.883.18
04/132,4802,5062,4552,504-0.16%2,248,8007030億7312万-5.44%19.433.1
04/122,5842,5872,4822,508-2.15%2,123,3007041億9624万-5.5%19.463.11
04/092,5812,6102,5552,563-1.31%1,444,7007196億3914万-3.5%19.883.18
04/082,5892,6282,5542,597+0.12%1,550,4007291億8566万-2.18%20.153.22
04/072,6232,6262,5682,594-0.08%1,503,6007283億4332万-2.26%20.133.22
04/062,6562,6632,5772,596-1.89%1,567,0007289億488万-2.19%20.143.22
04/052,6262,6582,6032,646+1.97%1,337,0007429億4388万-0.23%20.533.28