時価総額

2021/04/15~2021/09/10

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
09/107,0707,2807,0107,250+2.55%960,2001兆3887億+11.13%34.23.07
09/096,9507,1006,9107,070-0.42%724,9001兆3542億+9.05%33.352.99
09/087,0807,1207,0107,100-0.56%724,1001兆3600億+10.13%33.493
09/077,2107,2607,0807,140-0.28%624,6001兆3677億+11.42%33.683.02
09/067,0107,2107,0107,160+3.47%688,0001兆3715億+12.45%33.773.03
09/036,8906,9206,7406,920+0.87%603,1001兆3255億+9.46%32.642.93
09/026,8006,9106,7706,860+1.03%636,7001兆3140億+9.06%32.362.9
09/016,5806,8006,5806,790+4.62%843,1001兆3006億+8.45%32.032.87
08/316,3506,5106,3006,490+2.2%692,2001兆2431億+4.06%30.612.74
08/306,4506,4806,3506,3500%398,0001兆2163億+2.06%29.952.69
08/276,3206,3606,2506,350+0.32%344,4001兆2163億+2.25%29.952.69
08/266,4106,4306,3106,330-1.25%449,0001兆2125億+2.2%29.862.68
08/256,2906,4406,2306,410+0.31%711,6001兆2278億+3.67%30.242.71
08/246,3706,4506,3206,390+4.41%703,9001兆2240億+3.57%30.142.7
08/235,9706,1505,9706,120+3.2%322,2001兆1723億-0.6%28.872.59
08/205,9306,0105,9005,930-1.82%439,6001兆1359億-3.7%27.972.51
08/196,0606,1006,0206,040-1.47%336,0001兆1569億-2.03%28.492.55
08/186,1806,1806,1006,130-0.65%224,4001兆1742億-0.58%28.922.59
08/176,2706,3206,1706,170-0.8%207,6001兆1818億+0.23%29.12.61
08/166,2906,2906,1806,220-2.05%304,9001兆1914億+1.17%29.342.63
08/136,4506,4506,3406,350-1.24%425,2001兆2163億+3.47%29.952.69
08/126,4606,4606,3906,430-0.31%200,6001兆2316億+5%30.332.72
08/116,4006,4506,3606,450+2.38%283,4001兆2355億+5.56%30.432.73
08/106,4006,4306,2806,300-0.94%391,0001兆2067億+3.33%29.722.66
08/066,2406,3606,2306,360+2.25%312,7001兆2182億+4.48%302.69
08/056,2606,3906,1606,220+0.97%500,9001兆1914億+2.4%29.342.63
08/046,2106,2206,1306,160+0.33%378,6001兆1799億+1.55%29.062.6
08/036,0306,1506,0306,140+0.66%290,1001兆1761億+1.27%28.962.6
08/026,0406,1206,0306,100+1.16%346,2001兆1684億+0.58%28.772.58
07/306,0706,0906,0006,030-1.63%542,5001兆1550億-0.59%28.442.55
07/296,1806,2106,0906,130-0.16%350,8001兆1742億+0.97%28.922.59
07/286,1206,1506,0706,140-0.65%474,6001兆1761億+1.05%28.962.6
07/276,1606,1906,1306,180+0.82%312,1001兆1838億+1.8%29.152.61
07/266,1906,1906,0606,130+1.66%428,1001兆1742億+0.89%28.922.59
07/216,0706,1005,9806,030+1.01%368,6001兆1550億-0.89%28.442.55
07/205,9906,0105,9505,970-1.32%410,8001兆1435億-2.13%28.162.52
07/196,0006,0705,9606,050-0.49%348,4001兆1589億-1.19%28.542.56
07/166,0206,1506,0106,080+0.16%366,8001兆1646億-0.93%28.682.57
07/156,0806,1006,0506,070-1.3%327,4001兆1627億-1.32%28.632.57
07/146,0006,1706,0006,150+0.82%434,4001兆1780億-0.26%29.012.6
07/136,1006,1806,0606,100+0.83%314,0001兆1684億-1.26%28.772.58
07/126,0606,0706,0106,050+2.72%397,0001兆1589億-2.32%28.542.56
07/095,8205,9005,7505,890-1.17%733,7001兆1282億-5.18%27.782.49
07/085,9105,9905,8605,9600%586,8001兆1416億-4.43%28.112.52
07/075,8805,9905,8705,960-1.16%410,7001兆1416億-4.76%28.112.52
07/066,1606,1606,0106,030-0.66%211,7001兆1550億-4.06%28.442.55
07/056,0806,1105,9906,070-0.98%297,9001兆1627億-3.79%28.632.57
07/025,9906,1405,9906,130+1.49%360,8001兆1742億-3.14%28.922.59
07/016,1206,1306,0106,040+0.17%302,4001兆1569億-4.88%28.492.55
06/306,0406,0805,9806,030+0.17%372,0001兆1550億-5.31%28.442.55
06/296,0906,0906,0006,020-1.15%402,1001兆1531億-5.73%28.42.55
06/286,1406,1606,0806,090-1.62%297,1001兆1665億-4.92%28.732.58
06/256,1906,2206,1506,190+1.14%322,2001兆1857億-3.51%29.22.62
06/246,1006,1406,0706,120-0.65%223,3001兆1723億-4.6%28.872.59
06/236,2406,2606,1506,160-1.75%347,8001兆1799億-3.99%29.062.6
06/226,2006,2706,1106,270+4.33%696,3001兆2010億-2.26%29.582.65
06/216,1606,1705,9406,010-4.45%752,1001兆1512億-6.37%28.352.54
06/186,4306,4306,2606,290-0.79%475,2001兆2048億-2.12%29.672.66
06/176,3406,3906,3006,340-1.55%335,5001兆2144億-1.25%29.912.68
06/166,4706,5106,4206,440-1.53%312,9001兆2336億+0.52%30.382.72
06/156,3406,5606,3206,540+2.35%479,6001兆2527億+2.33%30.852.77
06/146,4606,5006,3806,390-0.62%217,9001兆2240億+0.38%30.142.7
06/116,5006,5106,3906,430-0.46%535,7001兆2316億+1.07%30.332.72
06/106,4006,4906,3906,460+0.31%277,0001兆2374億+1.84%30.472.73
06/096,4706,4706,4006,440-1.08%261,9001兆2336億+1.8%30.382.72
06/086,5806,6006,4606,510+0.31%251,2001兆2470億+3.24%30.712.75
06/076,6006,6306,4806,490-0.15%261,9001兆2431億+3.16%30.612.74
06/046,4706,5406,4106,500-0.15%423,4001兆2451億+3.62%30.662.75
06/036,5206,6606,4806,510-1.66%407,3001兆2470億+4.03%30.712.75
06/026,5606,6606,5506,620-0.3%418,7001兆2680億+6.07%31.232.8
06/016,6706,7006,5406,640+1.07%382,3001兆2719億+6.72%31.322.81
05/316,6106,6206,5306,570-1.2%320,2001兆2585億+6.09%30.992.78
05/286,5806,7006,5506,650+2.62%567,1001兆2738億+7.69%31.372.81
05/276,4906,4906,3806,480-0.15%599,8001兆2412億+5.16%30.572.74
05/266,4306,5306,4106,4900%373,4001兆2431億+5.46%30.612.74
05/256,4306,5006,3606,490+2.2%441,9001兆2431億+5.63%30.612.74
05/246,1806,4206,1806,350+2.58%353,7001兆2163億+3.52%29.952.69
05/216,1906,2406,1406,190+0.98%309,2001兆1857億+0.88%29.22.62
05/206,1106,1906,0706,130-0.16%351,2001兆1742億-0.16%28.922.59
05/196,2106,2706,1006,140-3.76%451,4001兆1761億-0.13%28.962.6
05/186,1706,4106,1606,380+3.24%603,6001兆2221億+3.74%30.12.7
05/176,1806,2006,1106,180+0.65%333,1001兆1838億+0.59%29.152.61
05/146,0806,1706,0306,140+1.99%546,7001兆1761億-0.11%28.962.6
05/136,1106,1706,0106,020-0.33%535,7001兆1531億-2.19%28.42.55
05/126,0106,2205,9206,040+2.2%885,4001兆1569億-2%28.492.55
05/116,3406,3405,8805,910-6.04%819,3001兆1320億-4.17%27.882.5
05/106,0506,3006,0306,290+5.71%747,3001兆2048億+1.93%29.672.66
05/076,0006,0005,9205,950-1.49%483,3001兆1397億-3.49%28.072.52
05/065,9606,0405,9606,040+1.51%628,0001兆1569億-2.11%28.492.55
04/306,0206,0205,9105,950-2.78%540,5001兆1397億-3.58%28.072.52
04/286,0806,1506,0006,120+1.16%338,4001兆1723億-0.94%28.872.59
04/276,1106,1306,0506,050-1.31%366,8001兆1589億-1.96%28.542.56
04/266,1006,1406,0006,130+0.82%345,9001兆1742億-0.7%28.922.59
04/236,0506,0906,0306,080-0.82%221,7001兆1646億-1.49%28.682.57
04/226,0606,1305,9906,130+3.55%372,5001兆1742億-0.86%28.922.59
04/216,0106,0205,8805,920-3.43%489,9001兆1340億-4.39%27.932.5
04/206,2606,2706,1106,130-3.01%439,1001兆1742億-1.32%28.922.59
04/196,2906,3206,2106,320+0.48%263,6001兆2106億+1.59%29.812.67
04/166,2606,3106,2106,290+0.8%304,4001兆2048億+1.09%29.672.66
04/156,2206,2706,2106,2400%195,7001兆1953億+0.26%29.442.64