時価総額

2021/03/02~2021/07/27

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
07/272,6002,6092,5752,596+0.58%771,1001兆3923億+2.93%27.414.34
07/262,5962,6222,5812,581+1.77%1,155,8001兆3843億+2.26%27.264.31
07/212,5312,5672,5212,536+0.36%975,7001兆3601億+0.4%26.784.24
07/202,5202,5392,4862,527-0.59%869,3001兆3553億-0.04%26.694.22
07/192,5362,5622,5172,542-0.43%798,8001兆3634億+0.51%26.844.25
07/162,5402,5772,5272,553+1.23%1,010,0001兆3693億+0.91%26.964.27
07/152,5822,5932,5142,522-4.07%1,165,6001兆3526億-0.24%26.634.21
07/142,5862,6562,5822,629+2.34%1,532,0001兆4100億+4%27.764.39
07/132,5402,5752,5382,569+2.35%1,016,2001兆3778億+1.78%27.134.29
07/122,4782,5172,4092,510+3.38%988,5001兆3462億-0.52%26.514.19
07/092,3662,4372,3612,428+0.5%2,088,4001兆3022億-3.84%25.644.06
07/082,4492,4592,4162,416-1.87%1,491,5001兆2958億-4.54%25.514.04
07/072,4612,4762,4462,462-1.2%824,2001兆3204億-2.99%264.11
07/062,5202,5382,4822,492+0.16%582,4001兆3365億-1.97%26.324.16
07/052,4492,4902,4472,488+1.02%689,1001兆3344億-2.2%26.274.16
07/022,4632,4962,4512,463+0.12%918,4001兆3210億-3.26%26.014.12
07/012,4622,4882,4562,460-0.4%700,4001兆3194億-3.53%25.984.11
06/302,4562,4872,4542,470-0.36%1,083,3001兆3247億-3.21%26.084.13
06/292,4902,4942,4612,479-1.31%1,200,9001兆3296億-3.16%26.184.14
06/282,5602,5652,5122,512-0.91%818,3001兆3473億-2.1%26.534.2
06/252,5512,5592,5352,535+0.32%620,6001兆3596億-1.4%26.774.24
06/242,5552,5592,5032,527-2.7%953,1001兆3553億-1.83%26.694.22
06/232,6282,6492,5852,597-0.88%1,092,7001兆3929億+0.78%27.424.34
06/222,5902,6282,5572,620+3.6%1,415,8001兆4052億+1.71%27.674.38
06/212,6032,6142,5122,529-5.07%1,341,9001兆3564億-1.67%26.714.23
06/182,6492,6782,6292,664+1.68%1,928,3001兆4288億+3.62%28.134.45
06/172,6492,6942,6172,620+1.63%1,741,2001兆4052億+2.18%27.674.38
06/162,5592,5802,5462,578+0.7%859,3001兆3827億+0.86%27.224.31
06/152,5562,5702,5432,560-0.39%945,0001兆3730億+0.39%27.034.28
06/142,5322,5732,5292,570+2.76%781,1001兆3784億+0.86%27.144.3
06/112,5182,5432,4912,501-1.03%1,803,4001兆3414億-1.96%26.414.18
06/102,5172,5622,5102,527+0.48%1,382,8001兆3553億-1.21%26.694.22
06/092,5532,5632,5152,515-1.57%971,1001兆3489億-1.95%26.564.2
06/082,5652,5802,5412,555-0.51%860,6001兆3703億-0.47%26.984.27
06/072,5812,5932,5552,5680%769,4001兆3773億-0.16%27.124.29
06/042,5902,5952,5562,568-0.81%736,5001兆3773億-0.27%27.124.29
06/032,5702,6052,5652,589+0.66%651,5001兆3886億+0.35%27.344.33
06/022,5352,6052,5332,572+1.42%1,129,2001兆3794億-0.46%27.164.3
06/012,5442,5602,5262,536+0.24%919,7001兆3601億-2.05%26.784.24
05/312,5702,5802,5222,530-1.52%856,0001兆3569億-2.5%26.724.23
05/282,5632,6252,5582,569+1.94%1,612,2001兆3778億-1.19%27.134.29
05/272,6052,6272,4982,520-4.98%4,712,6001兆3516億-3.3%26.614.21
05/262,6362,6632,6362,652+0.38%753,5001兆4224億+1.34%28.014.43
05/252,6142,6462,6112,642+0.3%804,8001兆4170億+0.76%27.94.42
05/242,6232,6662,6232,634+0.57%1,152,9001兆4127億+0.27%27.824.4
05/212,6102,6382,5982,619+0.81%1,214,8001兆4047億-0.57%27.664.38
05/202,5692,6152,5512,598+1.33%1,019,1001兆3934億-1.63%27.444.34
05/192,4812,5662,4812,564+1.42%1,344,5001兆3752億-3.32%27.084.29
05/182,4672,5342,4582,528+1.24%1,274,7001兆3558億-4.89%26.74.22
05/172,4782,5092,4582,497+0.4%1,097,4001兆3392億-6.23%26.374.17
05/142,4382,5052,4352,487+2.64%1,717,8001兆3339億-6.78%26.264.16
05/132,4572,4852,4082,423-0.41%1,195,7001兆2995億-9.45%25.594.05
05/122,4892,5142,4132,433-2.45%1,629,3001兆3049億-9.42%25.694.07
05/112,5742,5912,4902,494-5.82%2,022,9001兆3376億-7.39%26.344.17
05/102,6382,6652,6332,648-1.19%917,3001兆4202億-1.82%27.964.43
05/072,6942,7142,6662,680-0.56%1,369,9001兆4374億-0.67%28.34.48
05/062,5702,7392,5672,695+5.19%2,448,9001兆4454億-0.11%28.464.5
04/302,6712,6842,5572,562-4.47%2,348,8001兆3741億-5.08%27.054.28
04/282,6522,6952,6172,682+0.79%1,439,4001兆4384億-0.78%28.324.48
04/272,6702,6872,6492,661-0.89%1,122,1001兆4272億-1.44%28.14.45
04/262,6952,7102,6832,685-0.56%739,3001兆4401億-0.48%28.354.49
04/232,7022,7122,6892,700+0.11%688,7001兆4481億+0.3%28.514.51
04/222,6472,7142,6452,697+1.28%999,9001兆4465億+0.48%28.484.51
04/212,6352,6982,6332,663-0.11%1,378,2001兆4283億-0.6%28.124.45
04/202,7242,7262,6562,666-2.34%1,618,2001兆4299億-0.26%28.154.46
04/192,7642,7672,7262,730-2.22%1,271,5001兆4642億+2.32%28.834.56
04/162,7892,8222,7652,792+0.79%965,6001兆4974億+4.96%29.484.67
04/152,7732,8002,7602,770-0.25%570,5001兆4856億+4.57%29.254.63
04/142,7862,8112,7512,777-0.64%949,9001兆4894億+5.19%29.334.64
04/132,8092,8462,7922,795-0.29%1,050,8001兆4991億+6.35%29.524.67
04/122,8572,8882,8022,803-2.5%1,559,1001兆5033億+7.11%29.64.68
04/092,7202,8832,7182,875+6.25%2,906,3001兆5420億+10.49%30.364.8
04/082,6822,7352,6582,706+2.27%1,681,6001兆4513億+4.72%28.584.52
04/072,6592,6632,6322,646+0.15%1,107,2001兆4191億+2.88%27.944.42
04/062,6762,6862,6292,642-1.12%1,074,1001兆4170億+3.16%27.94.42
04/052,6622,6902,6502,672-0.3%893,2001兆4331億+4.7%28.224.47
04/022,6552,6942,6312,680+2.49%945,2001兆4374億+5.51%28.34.48
04/012,5872,6242,5742,615+0.77%1,060,7001兆4025億+3.61%27.614.37
03/312,6452,6582,5882,595-2.88%1,613,9001兆3918億+3.18%26.644.26
03/302,6562,6742,6162,672-0.15%1,268,8001兆4331億+6.71%27.434.39
03/292,7292,7392,6522,676-1.76%2,289,6001兆4352億+7.34%27.474.39
03/262,6672,7252,6512,724+2.48%1,774,8001兆4610億+9.66%27.964.47
03/252,6212,6592,5962,658+2.27%1,230,9001兆4256億+7.52%27.294.36
03/242,6002,6332,5722,599-0.19%1,716,3001兆3939億+5.44%26.684.27
03/232,5592,6272,5522,604+2.8%1,798,9001兆3966億+5.85%26.734.27
03/222,4872,5372,4412,533+0.48%1,728,8001兆3585億+3.3%264.16
03/192,5542,5552,4992,521-1.45%1,903,8001兆3521億+3.02%25.884.14
03/182,5502,5782,5272,558+1.35%1,456,9001兆3719億+4.58%26.264.2
03/172,5212,5392,5052,524+0.08%972,9001兆3537億+3.27%25.914.14
03/162,5122,5252,4762,522-0.36%1,021,8001兆3526億+3.15%25.894.14
03/152,5392,5492,5122,531+0.08%885,4001兆3575億+3.56%25.984.15
03/122,5532,5532,4982,529-0.43%1,766,1001兆3564億+3.65%25.964.15
03/112,5172,5482,4952,540+1.93%1,173,5001兆3623億+4.06%26.074.17
03/102,5032,5052,4712,492-0.76%1,314,0001兆3365億+2.17%25.584.09
03/092,4682,5132,4372,511+3.38%1,471,0001兆3467億+2.99%25.784.12
03/082,4612,4652,4092,429-0.08%1,572,6001兆3027億-0.25%24.933.99
03/052,4272,4312,3812,431+1.5%1,383,7001兆3038億-0.45%24.963.99
03/042,3802,4232,3652,395+0.71%1,009,7001兆2845億-2.32%24.593.93
03/032,3822,3822,3502,378-0.96%1,007,9001兆2754億-3.41%24.413.9
03/022,4012,4072,3702,401+1.14%1,079,5001兆2877億-2.91%24.653.94