時価総額

2021/04/12~2021/09/07

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
09/071,0191,0371,0161,031+1.88%544,4001576億9373万+0.78%9.811.02
09/061,0101,0151,0041,012+0.5%443,5001547億8764万-1.36%9.631
09/031,0001,0129871,007+1.51%577,4001540億2288万-2.23%9.580.99
09/02985993979992+0.3%429,5001517億2860万-4.06%9.440.98
09/01991996981989+2.17%692,0001512億6974万-4.9%9.410.98
08/31970977965968-0.21%471,0001480億5774万-7.37%9.210.96
08/30973981960970+1.15%1,205,7001483億6365万-7.71%9.230.96
08/27970971957959-2.34%658,3001466億8117万-9.1%9.120.95
08/261,0021,004975982-1.6%532,9001501億9908万-7.36%9.340.97
08/259961,007989998+0.6%490,8001526億4631万-6.2%9.50.99
08/241,0001,002990992-0.8%499,2001517億2860万-7.03%9.440.98
08/231,0111,0169991,000-0.5%561,1001529億5222万-6.63%9.510.99
08/201,0151,0209971,005-0.69%479,3001537億1698万-6.42%9.560.99
08/191,0201,0321,0111,012-2.03%349,3001547億8764万-6.04%9.631
08/181,0321,0501,0281,033+0.78%469,8001579億9964万-4.35%9.831.02
08/171,0381,0381,0221,025-1.44%523,6001567億7602万-5.27%9.751.01
08/161,0591,0651,0381,040-2.71%402,9001590億7030万-3.97%9.891.03
08/131,0751,0791,0511,069-0.09%551,5001635億592万-1.47%10.171.06
08/121,0741,0801,0701,070+1.13%356,1001636億5887万-1.47%10.181.06
08/111,0701,0731,0581,058-0.09%244,9001618億2344万-2.67%10.071.04
08/101,0751,0781,0581,059-1.58%304,5001619億7640万-2.67%10.081.05
08/061,0861,0861,0731,076+0.09%144,1001645億7658万-1.19%10.241.06
08/051,0641,0781,0631,075+1.03%221,9001644億2363万-1.38%10.231.06
08/041,0781,0841,0631,064-2.12%541,8001627億4116万-2.39%10.121.05
08/031,1201,1201,0781,087-2.95%544,0001662億5906万-0.46%10.341.07
08/021,1231,1271,1091,120+1.27%465,4001713億648万+2.56%10.661.11
07/301,1021,1101,0961,106+0.36%523,4001691億6515万+1.37%10.521.09
07/291,1291,1331,0931,102-2.65%371,3001685億5334万+1.1%10.481.09
07/281,1261,1361,1241,132+0.27%398,2001731億4191万+4.04%10.771.12
07/271,1251,1341,1221,129+1.71%377,6001726億8305万+4.15%10.741.11
07/261,0981,1101,0941,110+2.59%362,8001697億7696万+2.68%10.561.1
07/211,0931,0941,0821,082+0.84%457,7001654億9430万+0.37%10.291.07
07/201,0771,0801,0681,073-0.65%220,2001641億1773万-0.37%10.211.06
07/191,0751,0841,0711,080-0.09%230,7001651億8839万+0.47%10.281.07
07/161,0711,0921,0711,081+0.46%197,5001653億4135万+0.65%10.281.07
07/151,0851,0911,0721,076-0.92%185,6001645億7658万+0.37%10.241.06
07/141,0791,0931,0781,086-0.46%235,0001661億611万+1.4%10.331.07
07/131,0901,0921,0791,091+0.83%234,5001668億7087万+2.06%10.381.08
07/121,0581,0851,0581,082+1.12%361,4001654億9430万+1.41%10.291.07
07/091,0531,0721,0501,070+0.28%433,1001636億5887万+0.47%10.181.06
07/081,0771,0791,0651,067-0.56%217,9001632億1万+0.28%10.151.05
07/071,0771,0821,0701,073-1.74%225,3001641億1773万+1.04%10.211.06
07/061,1021,1041,0901,092-0.18%215,2001670億2382万+2.92%10.391.08
07/051,0951,1011,0901,094-0.82%218,3001673億2972万+3.4%10.411.08
07/021,1001,1031,0931,103+1.57%263,7001687億629万+4.65%10.491.09
07/011,0871,0901,0781,086+0.18%223,6001661億611万+3.33%10.331.07
06/301,1041,1061,0781,084-0.28%289,9001658億20万+3.44%10.311.07
06/291,0891,0931,0801,087-1%287,0001662億5906万+4.02%10.341.07
06/281,1011,1051,0861,098-0.27%286,3001679億4153万+5.27%10.451.08
06/251,0931,1051,0931,101+1.38%339,6001684億39万+5.76%10.481.09
06/241,0701,0891,0611,086+1.12%316,6001661億611万+4.62%10.331.07
06/231,0771,0821,0681,074+0.28%280,0001642億7068万+3.77%10.221.06
06/221,0501,0781,0461,071+4.08%463,8001638億1182万+3.68%10.191.06
06/211,0411,0411,0241,029-2.09%257,2001573億8783万-0.29%9.791.02
06/181,0391,0611,0291,051+1.15%613,6001607億5278万+1.94%101.04
06/171,0401,0401,0241,0390%177,9001589億1735万+0.87%9.891.03
06/161,0361,0431,0351,039+0.58%193,0001589億1735万+0.97%9.891.03
06/151,0421,0451,0331,033-1.15%206,4001579億9964万+0.49%9.831.02
06/141,0531,0581,0421,045-0.38%251,9001598億3507万+1.75%9.941.03
06/111,0411,0531,0351,049+1.06%256,0001604億4687万+2.14%9.981.04
06/101,0281,0421,0231,038+0.19%166,2001587億6440万+1.17%9.881.02
06/091,0521,0531,0361,036-0.86%114,9001584億5850万+0.97%9.861.02
06/081,0351,0491,0331,045+0.58%210,5001598億3507万+2.05%9.941.03
06/071,0441,0441,0311,039+0.68%198,6001589億1735万+1.56%9.891.03
06/041,0361,0371,0291,0320%164,3001578億4669万+1.08%9.821.02
06/031,0301,0361,0241,032+0.19%194,0001578億4669万+1.18%9.821.02
06/021,0211,0311,0081,030+1.18%267,3001575億4078万+0.98%9.81.02
06/011,0071,0181,0051,018+1.09%225,2001557億536万-0.1%9.691
05/311,0201,0311,0021,007-1.18%228,9001540億2288万-1.18%9.580.99
05/281,0181,0261,0131,019+1.19%239,4001558億5831万-0.1%9.691.01
05/271,0131,0251,0061,007-1.37%804,0001540億2288万-1.27%9.580.99
05/261,0281,0331,0181,021-2.2%292,6001561億6421万0%9.711.01
05/251,0411,0601,0291,044+1.16%598,5001596億8211万+2.25%9.931.03
05/241,0321,0401,0291,032-0.19%243,5001578億4669万+1.18%9.821.02
05/211,0251,0391,0161,034+1.08%294,5001581億5259万+1.27%9.841.02
05/201,0201,0281,0191,0230%171,3001564億7012万+0.2%9.731.01
05/191,0191,0311,0161,023-0.39%487,9001564億7012万+0.1%9.731.01
05/181,0081,0311,0001,027+0.88%368,3001570億8193万+0.49%9.771.01
05/171,0001,0381,0001,018-0.29%206,3001557億536万-0.59%9.691
05/141,0201,0281,0171,021+1.29%212,9001561億6421万-0.39%9.711.01
05/131,0001,0129941,008-0.59%240,3001541億7583万-1.75%9.591
05/121,0231,0241,0011,014-0.98%297,4001550億9355万-1.36%9.651
05/111,0271,0381,0201,024-1.54%236,3001566億2307万-0.49%9.741.01
05/101,0301,0441,0251,040+1.66%226,0001590億7030万+0.97%9.891.03
05/071,0261,0311,0181,023-0.29%147,3001564億7012万-0.78%9.731.01
05/061,0101,0391,0081,026+2.09%362,0001569億2897万-0.77%9.761.01
04/301,0011,0121,0001,005+0.9%369,3001537億1698万-3.09%9.560.99
04/281,0021,008995996-1.09%169,5001523億4041万-4.23%9.480.98
04/271,0101,0151,0021,007+0.3%199,7001540億2288万-3.45%9.580.99
04/261,0101,0159931,004-1.57%235,9001535億6402万-4.11%9.550.99
04/231,0151,0281,0091,020+0.29%247,1001560億1126万-2.86%9.71.01
04/221,0171,0261,0041,017+0.2%326,0001555億5240万-3.33%9.681
04/211,0141,0181,0061,015-0.88%237,5001552億4650万-3.79%9.661
04/201,0261,0301,0121,024-1.25%218,7001566億2307万-3.21%9.741.01
04/191,0471,0471,0311,037+0.97%200,8001586億1145万-2.17%9.871.02
04/161,0331,0331,0151,027+0.88%205,8001570億8193万-3.3%9.771.01
04/151,0251,0311,0181,018-0.39%95,2001557億536万-4.41%9.691
04/141,0301,0381,0161,022-1.83%212,4001563億1716万-4.4%9.721.01
04/131,0501,0551,0381,041-0.95%170,5001592億2326万-2.98%9.91.03
04/121,0441,0581,0411,051+0.96%299,9001607億5278万-2.23%101.04