時価総額

2021/08/06～2021/12/30

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
2021
12/301,6571,6811,6451,670+0.66%100,800849億2891万+1.64%5.250.85
12/291,6581,6821,6471,659-2.18%162,100843億6950万+0.91%5.210.84
12/281,7031,7091,6891,696+0.65%164,300862億5116万+3.1%5.330.86
12/271,7101,7201,6751,685-1.17%150,400856億9175万+2.37%5.290.85
12/241,7291,7441,7031,705-1.84%149,200867億886万+3.46%5.360.86
12/231,6851,7381,6811,737+3.58%315,800883億3624万+5.53%5.460.88
12/221,6461,6831,6411,677+2.13%226,300852億8490万+2.01%5.270.85
12/211,6311,6471,6101,642+1.86%234,400835億495万-0.18%5.160.83
12/201,6211,6281,5921,612-2.18%352,300819億7928万-2.24%5.060.82
12/171,6151,6581,6151,648+1.23%351,300838億1009万-0.48%5.180.84
12/161,6601,6601,6231,628-0.18%315,900827億9297万-1.87%5.110.83
12/151,6291,6511,6251,631+0.18%151,300829億4554万-2.22%5.120.83
12/141,6271,6391,6201,628+0.25%135,400827億9297万-2.81%5.110.83
12/131,6521,6641,6151,624-0.73%137,500825億8955万-3.51%5.10.82
12/101,6571,6641,6351,636-1.09%197,900831億9982万-3.31%5.140.83
12/091,6791,6881,6521,654-1.49%121,500841億1522万-2.93%5.20.84
12/081,6571,6911,6541,679+1.33%193,300853億8661万-2.04%5.270.85
12/071,6301,6621,6241,657+2.86%167,400842億6779万-3.89%5.20.84
12/061,6181,6301,6071,611-0.31%150,900819億2843万-6.99%5.060.82
12/031,5881,6201,5781,616+1.19%204,300821億8271万-7.23%5.080.82
12/021,5771,6051,5711,597+0.25%330,400812億1645万-8.79%5.020.81
12/011,5931,6231,5771,593+0.95%252,300810億1303万-9.49%50.81
11/301,6101,6281,5761,578+0.06%237,100802億5019万-10.75%4.960.8
11/291,5951,6251,5741,577-3.55%207,900801億9934万-11.2%4.950.8
11/261,6971,6971,6191,635-3.02%261,700831億4896万-8.35%5.140.83
11/251,6931,7111,6761,686+0.06%141,700857億4260万-5.86%5.30.85
11/241,7371,7371,6801,685-2.03%263,700856億9175万-6.23%5.290.85
11/221,7281,7281,7021,720-0.69%117,000874億7169万-4.55%5.40.87
11/191,6721,7321,6711,732+3.28%262,000880億8196万-4.04%5.440.88
11/181,6731,6821,6511,677+0.24%269,300852億8490万-7.14%5.270.85
11/171,7141,7141,6701,673-2.62%484,200850億8148万-7.52%5.260.85
11/161,7401,7421,6901,718-1.21%453,500873億6998万-5.08%5.40.87
11/151,7761,7801,7101,739-1.64%354,000884億3795万-3.87%5.460.88
11/121,7451,7751,7001,768+2.55%574,400899億1276万-2.1%5.550.9
11/111,6881,7301,6351,724-7.06%1,018,400876億7511万-4.28%5.420.87
11/101,8161,8651,8071,855+2.94%564,500943億3720万+3.17%5.830.94
11/091,8201,8271,7991,802-1.64%399,900916億4185万+0.67%5.660.91
11/081,8641,8731,8301,832-1.82%170,700931億6752万+2.58%5.750.93
11/051,9281,9301,8631,866-3.67%264,700948億9662万+4.71%5.860.95
11/041,9341,9531,9291,937+1.73%422,900985億737万+8.88%6.080.98
11/021,9091,9311,8971,904-0.78%283,300968億2913万+7.39%5.980.97
11/011,8851,9191,8761,919+3.34%356,700975億9196万+8.48%6.030.97
10/291,8681,8731,8251,857-0.64%184,600944億3891万+5.21%5.830.94
10/281,8291,8851,8171,869+1.47%346,000950億4918万+6.01%5.870.95
10/271,8301,8471,8221,842+1.82%210,700936億7608万+4.72%5.790.93
10/261,8021,8181,8001,809+1.29%108,900919億9784万+2.84%5.680.92
10/251,7701,7901,7671,786+0.22%80,300908億2816万+1.36%5.610.91
10/221,7611,7951,7601,782-0.22%142,600906億2474万+0.96%5.60.9
10/211,8131,8131,7771,786-1.6%126,000908億2816万+0.9%5.610.91
10/201,8371,8521,8051,815-0.49%189,500923億298万+2.2%5.70.92
10/191,8071,8361,8041,824+0.66%157,900927億6068万+2.53%5.730.92
10/181,8151,8271,7841,812+0.5%200,800921億5041万+1.68%5.690.92
10/151,7581,8031,7531,803+3.44%203,100916億9271万+1.07%5.660.91
10/141,7381,7461,7031,743-0.34%221,400886億4137万-2.41%5.470.88
10/131,7091,7641,7091,749+2.46%342,100889億4651万-2.24%5.490.89
10/121,7001,7151,6811,707+0.41%212,000868億1057万-4.74%5.360.87
10/111,6521,7001,6371,700+2.41%175,100864億5458万-5.24%5.340.86
10/081,6661,6801,6531,660+1.1%136,400844億2035万-7.57%5.210.84
10/071,6581,6821,6381,642-0.55%180,200835億495万-8.88%5.160.83
10/061,6871,7131,6311,651-0.12%256,800839億6265万-8.63%5.190.84
10/051,6611,6801,6261,653-2.59%468,900840億6436万-8.62%5.190.84
10/041,7661,7771,6781,697-2.47%311,800863億201万-6.24%5.330.86
10/011,7681,8091,7331,740-2.85%388,000884億8881万-3.92%5.470.88
09/301,7981,8051,7671,791+0.62%232,800910億8244万-1%5.630.91
09/291,7781,7841,7511,780-1.93%290,200905億2303万-1.44%5.590.9
09/281,8101,8171,7841,815+0.33%178,500923億298万+0.72%5.70.92
09/271,8181,8331,8001,809-0.11%179,000919億9784万+0.78%5.680.92
09/241,8191,8221,7901,811+1.8%352,900920億9956万+1.23%5.690.92
09/221,8271,8271,7701,779-2.89%243,500904億7218万-0.39%5.590.9
09/211,8031,8451,7601,832-2.6%240,000931億6752万+2.75%5.750.93
09/171,8551,8951,8441,881+1.4%392,500956億5945万+5.67%5.910.95
09/161,9211,9211,8361,855-2.68%274,200943億3720万+4.39%5.830.94
09/151,9011,9171,8631,906-1.4%303,700969億3084万+7.38%5.990.97
09/141,9181,9331,8921,933+1.47%326,200983億394万+8.96%6.070.98
09/131,8871,9061,8651,905+0.69%247,500968億7999万+7.69%5.980.97
09/101,8601,8921,8531,892+1.78%300,900962億1886万+7.07%5.940.96
09/091,8311,8781,8211,859+0.38%289,800945億4063万+5.87%5.840.94
09/081,8301,8551,8111,852+1.42%353,700941億8464万+6.19%5.820.94
09/071,8401,8491,8011,826+0.66%294,500928億6239万+5.37%5.740.93
09/061,7901,8211,7781,814+2.6%345,800922億5212万+5.28%5.70.92
09/031,7671,7931,7431,768+0.4%231,100899億1276万+3.27%5.550.9
09/021,7801,7801,7471,761-1.57%242,100895億5677万+3.35%5.530.89
09/011,7781,8071,7621,789+0.62%290,500909億8073万+5.55%5.620.91
08/311,7281,8001,7201,778+4.71%550,600904億2132万+5.33%5.580.9
08/301,7001,7081,6821,698+1.01%161,100863億5287万+1.07%5.330.86
08/271,6991,7011,6601,681-1.7%205,300854億8832万+0.42%5.280.85
08/261,6981,7401,6981,710+1.24%225,200869億6314万+2.52%5.370.87
08/251,7301,7511,6801,689-1.86%304,400858億9517万+1.75%5.310.86
08/241,7281,7581,7091,721+1.41%283,000875億2255万+3.93%5.410.87
08/231,6571,7131,6501,697+4.43%288,600863億201万+2.85%5.330.86
08/201,6831,6831,6001,625-2.34%447,100826億4041万-1.28%5.10.82
08/191,7201,7361,6641,664-4.15%361,200846億2378万+1.16%5.230.84
08/181,7111,7531,6731,736+1.88%302,900882億8538万+5.66%5.450.88
08/171,7641,7741,7041,704-3.4%326,200866億5800万+4.09%5.350.86
08/161,7721,8061,7591,764-1.4%433,700897億934万+8.15%5.540.89
08/131,7981,8051,7721,789-1.81%186,600909億8073万+10.09%5.620.91
08/121,8991,9001,8151,822-2.83%439,400926億5897万+12.54%5.720.92
08/111,7961,8801,7911,875+3.25%657,900953億5432万+16.53%5.890.95
08/101,8501,8501,7271,816-1.84%1,133,400923億5383万+13.64%5.70.92
08/061,8821,9371,8071,850+15.48%2,411,300940億8293万+16.35%5.810.94