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
12/301,8291,8471,8061,826-0.81%69,200473億8470万+4.64%19.440.83
12/291,8111,8411,7861,841-0.7%129,800477億7395万+5.93%19.60.84
12/281,8341,8561,8131,854+0.98%149,100481億1130万+7.23%19.740.84
12/251,8191,8591,8111,836+1.49%42,600476億4420万+6.74%19.550.84
12/241,8221,8331,8091,809-0.22%92,500469億4355万+5.79%19.260.82
12/231,8341,8451,7931,813-1.63%84,700470億4735万+6.46%19.30.83
12/221,8551,8551,8221,843-0.7%114,600478億2585万+8.67%19.620.84
12/211,8111,8741,8101,856+3.17%137,400481億6320万+10.02%19.760.85
12/181,8101,8231,7931,799-0.06%107,900466億8405万+7.34%19.160.82
12/171,7651,8091,7541,800+1.47%135,800467億1000万+7.85%19.170.82
12/161,7731,7901,7651,774+0.11%115,900460億3530万+6.55%18.890.81
12/151,7541,7821,7541,772-0.45%88,500459億8340万+6.81%18.870.81
12/141,7871,8131,7721,780+1.89%146,500461億9100万+7.81%18.950.81
12/111,7111,7471,7111,747+2.04%74,900453億3465万+6.39%18.60.8
12/101,7421,7431,7071,712-1.21%47,700444億2640万+4.65%18.230.78
12/091,6991,7551,6961,733+2.54%125,300449億7135万+6.19%18.450.79
12/081,6471,6961,6411,690+2.42%95,900438億5550万+3.94%17.990.77
12/071,6901,6901,6491,650-0.72%75,500428億1750万+1.79%17.570.75
12/041,6311,6621,6301,662+0.06%57,900431億2890万+2.78%17.70.76
12/031,6551,6641,6281,661+1.71%53,800431億295万+3.1%17.690.76
12/021,6321,6601,6261,633-0.24%60,300423億7635万+1.62%17.390.74
12/011,6061,6481,6061,637+2.38%59,300424億8015万+2.12%17.430.75
11/301,6601,6601,5991,599-3.44%96,300414億9405万0%17.030.73
11/271,6581,6711,6411,656+1.28%62,200429億7320万+3.76%17.630.75
11/261,6311,6471,6161,635-0.73%65,200424億2825万+2.7%17.410.74
11/251,6411,6571,6271,647+1.54%100,400427億3965万+3.78%17.540.75
11/241,6461,6511,6151,622-0.67%76,400420億9090万+2.53%17.270.74
11/201,6231,6511,5981,633+2.7%100,600423億7635万+3.49%17.390.74
11/191,6201,6351,5901,590-1.97%68,200412億6050万+1.02%16.930.72
11/181,6201,6431,5881,622-1.4%152,100420億9090万+3.12%17.270.74
11/171,6541,6831,6431,645+1.92%182,400426億8775万+4.78%17.520.75
11/161,6001,6281,5841,614+1.77%214,300418億8330万+2.93%17.190.74
11/131,6121,6201,5741,586-2.82%167,500411億5670万+1.28%16.890.72
11/121,6431,7061,6211,632-2.91%390,600423億5040万+4.21%17.380.74
11/111,6721,7121,6521,681+2.19%305,200436億2195万+7.34%17.90.77
11/101,5961,6481,5721,645+5.58%218,600426億8775万+5.11%17.520.75
11/091,5751,5751,5271,558-0.51%204,300404億3010万-0.38%16.590.71
11/061,5851,5891,5531,566-2%190,700406億3770万-0.06%16.670.71
11/051,6101,6101,5531,598-0.68%146,900414億6810万+1.72%17.020.73
11/041,6171,6201,5791,609+1.32%76,800417億5355万+2.16%17.130.73
11/021,5521,6041,5521,588+2.39%117,200412億860万+0.51%16.910.72
10/301,5671,5691,5431,551+0.45%110,600402億4845万-2.02%16.510.71
10/291,5191,5631,5071,544+1.31%96,100400億6680万-2.71%16.440.7
10/281,5391,5531,5171,524-1.68%81,000395億4780万-4.27%16.230.69
10/271,5441,5571,5231,550+0.13%75,500402億2250万-3.06%16.50.71
10/261,5201,5541,5201,548+0.58%105,800401億7060万-3.49%16.480.71
10/231,5381,5391,5101,539+1.38%73,000399億3705万-4.35%16.390.7
10/221,5431,5461,5151,518-2%41,800393億9210万-6.06%16.160.69
10/211,5151,5541,5121,549+2.86%116,200401億9655万-4.68%16.490.71
10/201,5271,5311,5001,506-1.95%71,400390億8070万-7.66%16.040.69
10/191,5281,5421,5181,536+1.45%92,700398億5920万-6.23%16.360.7
10/161,5541,5611,5141,514-2.01%86,400392億8830万-7.91%16.120.69
10/151,5471,5591,5351,545-0.19%58,300400億9275万-6.48%16.450.7
10/141,5701,5701,5441,548-1.02%65,300401億7060万-6.63%16.480.71
10/131,5851,5941,5601,564-1.32%87,600405億8580万-5.95%16.650.71
10/121,5731,5921,5601,585+1.54%61,500411億3075万-5.03%16.880.72
10/091,6011,6011,5591,561-2.44%126,700405億795万-6.69%16.620.71
10/081,6491,6491,5991,600-1.96%78,600415億2000万-4.71%17.040.73
10/071,6311,6321,5941,632-0.49%98,900423億5040万-3.09%17.380.74
10/061,6571,6591,6341,640+0.37%45,200425億5800万-2.9%17.460.75
10/051,6501,6661,6151,634-0.06%79,700424億230万-3.37%17.40.74
10/021,6671,6871,6251,635-1.39%111,200424億2825万-3.54%17.410.74
09/301,7011,7241,6571,658-2.64%76,900430億2510万-2.41%17.650.76
09/291,6861,7241,6861,703-0.99%42,700441億9285万+0.12%18.130.78
09/281,6801,7211,6581,720+2.26%108,500446億3400万+1.12%18.310.78
09/251,6511,6861,6301,682+2.19%112,700436億4790万-1.06%17.910.77
09/241,6481,6551,6291,646-0.48%86,100427億1370万-3.29%17.530.75
09/231,6811,6811,6481,654-3.44%128,200429億2130万-2.99%17.610.75
09/181,6801,7131,6801,713+2.03%66,200444億5235万+0.18%18.240.78
09/171,6731,6861,6601,679+0.48%104,900435億7005万-1.93%17.880.76
09/161,7171,7171,6711,671-2.79%73,000433億6245万-2.68%17.790.76
09/151,7391,7391,7111,719-0.69%55,200446億805万-0.23%18.30.78
09/141,7121,7401,7091,731+2.49%40,800449億1945万+0.41%18.430.79
09/111,6751,7021,6661,689+0.24%64,300438億2955万-1.97%17.980.77
09/101,6951,7101,6751,685-0.18%61,500437億2575万-2.26%17.940.77
09/091,6821,7001,6771,688-1.34%39,800438億360万-2.09%17.970.77
09/081,6981,7181,6811,711+0.59%36,600444億45万-0.87%18.220.78
09/071,6721,7111,6721,701+1.19%42,100441億4095万-1.45%18.110.77
09/041,6571,6811,6551,681-0.94%41,700436億2195万-2.55%17.90.77
09/031,7071,7251,6791,697+0.41%62,600440億3715万-1.79%18.070.77
09/021,7121,7301,6751,690-2.14%72,500438億5550万-2.42%17.990.77
09/011,7031,7561,6951,727+0.82%79,500448億1565万-0.46%18.390.79
08/311,7501,7961,7041,713-2.11%111,400444億5235万-1.38%18.240.78
08/281,7211,8061,7181,750+3%104,800454億1250万+0.52%18.630.8
08/271,7251,7251,6991,699-1.96%83,800440億8905万-2.58%18.090.77
08/261,7011,7481,7011,733-0.46%93,200449億7135万-0.86%18.450.79
08/251,7221,7501,7111,741+2.53%58,200451億7895万-0.57%18.540.79
08/241,7091,7201,6901,698-0.64%61,000440億6310万-3.14%18.080.77
08/211,7051,7291,7051,709+0.23%53,400443億4855万-2.84%18.20.78
08/201,7201,7511,7031,705-0.87%69,000442億4475万-3.34%18.150.78
08/191,7121,7261,6951,720-0.52%48,000446億3400万-2.71%18.310.78
08/181,7661,7701,7131,729-1.76%50,600448億6755万-2.21%18.410.79
08/171,7661,7751,7351,760-0.56%56,900456億7200万-0.51%18.740.8
08/141,7881,7951,7621,770-2.16%56,200459億3150万+0.06%18.850.81
08/131,8271,8491,7871,809-1.09%68,700469億4355万+2.2%19.260.82
08/121,7441,8661,7401,829+4.93%101,800474億6255万+3.33%19.480.83
08/111,6961,7551,6881,743+2.89%103,400452億3085万-1.41%18.560.79
08/071,7061,7261,6841,694-0.76%57,700439億5930万-4.29%18.040.77
08/061,6831,7071,6591,707+0.12%67,700442億9665万-3.78%18.180.78
08/051,6991,7211,6251,705-2.01%119,000442億4475万-4.21%18.150.78