時価総額

2020/06/18~2020/11/13

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
202210/1, 株式分割 1→3
2020
11/13683686675679-1.59%3,989,1003464億223万+2.88%2.480.55
11/12694698684690-1.29%3,502,5003520億1405万+4.7%2.520.56
11/11700703687699+3.25%6,190,5003566億554万+6.55%2.550.57
11/10708717674677-1.02%6,779,4003453億8190万+3.68%2.470.55
11/09679693678684+1.89%5,490,0003489億5306万+5.07%2.490.56
11/06664675658671+2.23%5,653,5003424億9096万+3.6%2.450.55
11/05655670646657-0.51%6,027,3003350億854万+1.65%2.390.53
11/04666668653660+1.96%7,127,7003367億909万+2.48%2.410.54
11/02636654635647+1.41%6,742,2003302億4700万+0.83%2.360.53
10/30650655633638-2.45%7,214,4003256億5551万-0.57%2.330.52
10/29643658642654+0.26%5,081,1003338億1815万+2.08%2.390.53
10/28651655646653-0.91%4,868,4003329億6788万+1.98%2.380.53
10/27666668656659-1.5%4,318,8003360億2887万+3.08%2.40.53
10/26670676667669-0.59%2,888,1003411億3052万+4.97%2.440.54
10/23673675669673+0.8%3,687,9003431億7118万+6.1%2.450.55
10/22668672665667-0.94%4,165,2003404億5030万+5.59%2.430.54
10/21659677659674+2.85%6,246,3003436億8135万+6.93%2.460.55
10/20646656641655+1.03%3,840,3003341億5826万+4.13%2.390.53
10/19641653640648+2.37%5,677,8003307億5716万+3.24%2.360.53
10/16648648632633-1.35%4,661,4003231億468万+1.33%2.310.51
10/15638644632642+0.94%3,477,9003275億2611万+3.05%2.340.52
10/14633637630636-1.4%3,978,6003244億6512万+2.58%2.320.52
10/13648648638645-0.26%2,963,7003290億5661万+4.54%2.350.52
10/12659660641647-1.17%4,279,5003299億689万+5.32%2.360.53
10/09645656644654+1.97%5,605,2003338億1815万+7.27%2.390.53
10/08640650639642+2.34%6,678,0003273億5606万+5.89%2.340.52
10/07617630614627+1.35%4,645,2003198億7363万+4.15%2.290.51
10/06631631615619-0.85%4,902,9003156億2226万+3.28%2.260.5
10/05621633619624+2.3%4,318,8003183億4314万+4.7%2.280.51
10/02616623606610+0.72%5,442,9003112億82万+2.87%2.220.5
09/30621621606606-2.57%4,852,8003089億9011万+2.66%2.210.49
09/29608623608622+1.19%4,578,3003171億5275万+5.91%2.270.5
09/28630632603614-2.28%9,014,4003134億1154万+5.19%2.240.5
09/25633639627629-0.21%5,229,0003207億2391万+8.2%2.290.51
09/24627643620630+0.27%7,107,9003214億413万+9%2.30.51
09/23623638620628+1.67%7,597,5003205億5385万+9.47%2.290.51
09/18615625613618+1.87%5,750,7003152億8215万+8.23%2.250.5
09/17608617606607+0.39%5,904,3003095億27万+6.81%2.210.49
09/16616620602604-2.79%7,049,4003083億989万+6.96%2.20.49
09/15608626604622+0.48%7,125,0003171億5275万+10.42%2.270.5
09/14620629612619-3.58%9,704,1003156億2226万+10.48%2.260.5
09/11625642622642+2.94%8,863,8003273億5606万+15.41%2.340.52
09/10616625610623+5.23%11,225,4003180億303万+13.13%2.270.51
09/09571595569592+3.43%10,249,5003021億8790万+8.29%2.160.48
09/08571574564573+1.06%5,294,4002921億5465万+5.46%2.090.46
09/07560572560567+0.53%5,912,4002890億9366万+5.13%2.070.46
09/04549566549564+0.77%5,652,6002875億6317万+5.36%2.060.46
09/03564565558559+0.6%4,523,7002853億5245万+5.34%2.040.45
09/02555558549556+0.79%4,455,9002836億5190万+5.3%2.030.45
09/01555560548552-0.18%4,646,1002814億4118万+5.08%2.010.45
08/31554560552553+1.47%7,737,6002819億5135万+6.08%2.020.45
08/28543556540545+0.68%8,932,2002778億7003万+5.15%1.990.44
08/27545548540541-1.4%4,010,7002759億9942万+4.84%1.970.44
08/26537549534549+0.98%3,861,3002799億1069万+6.74%20.45
08/25543547540543+1.56%5,675,1002771億8980万+6.12%1.980.44
08/24539540530535-0.74%3,080,1002729億3843万+4.9%1.950.43
08/21548549538539-1.28%4,632,0002749億7909万+5.89%1.970.44
08/20536546534546+0.49%4,224,3002785億5025万+7.69%1.990.44
08/19534543533543+0.62%3,610,2002771億8980万+7.59%1.980.44
08/18543543536540-0.74%4,763,7002754億8925万+7.36%1.970.44
08/17542548540544+0.43%4,186,2002775億2991万+8.37%1.980.44
08/14539546534542+0.06%4,894,5002763億3953万+8.33%1.980.44
08/13550550537541-0.73%4,937,1002761億6947万+8.7%1.970.44
08/12542549540545+0.86%6,570,3002782億1014万+9.73%1.990.44
08/11533542529541+3.77%8,204,1002758億2936万+9.23%1.970.44
08/07514524511521+1.1%7,225,5002657億9611万+5.68%1.90.42
08/06522528510515-0.83%7,559,1002629億518万+4.74%1.880.42
08/05497527488520+2.23%12,757,5002651億1589万+5.62%1.90.42
08/04484509483508+6.35%8,486,1002593億3402万+3.53%1.850.41
08/03465485465478+5.44%6,546,3002438億5901万-2.65%1.740.39
07/31468472451453-4.36%6,394,5002312億7493万-7.86%1.650.37
07/30482487474474-0.07%5,001,9002418億1834万-4.05%1.730.38
07/29470477465474+0.14%4,930,5002419億8840万-4.37%1.730.39
07/28468477463474+0.92%4,682,7002416億4829万-4.89%1.730.38
07/27463470461469-1.54%7,938,0002394億3757万-6.13%1.710.38
07/22484488476477-1.52%5,460,3002431億7879万-5.24%1.740.39
07/21487487480484-1.49%6,232,2002469億2000万-4.16%1.770.39
07/20498499488491-0.87%4,210,5002506億6121万-3.09%1.790.4
07/17504506493496-1.78%3,656,7002528億7193万-2.24%1.810.4
07/16504512502505+0.53%3,954,0002574億6341万-0.46%1.840.41
07/15505512498502+0.8%3,254,4002561億297万-0.99%1.830.41
07/14502505497498-0.73%2,432,4002540億6231万-2.16%1.820.4
07/13499508498502+2.66%4,165,8002559億3292万-1.83%1.830.41
07/10496498489489-1.41%3,989,1002493億77万-4.74%1.780.4
07/09491499488496-0.2%4,024,5002528億7193万-3.75%1.810.4
07/08494506492497-1.84%5,451,3002533億8209万-3.75%1.810.4
07/07511514504506-1.24%3,654,9002581億4363万-2.32%1.850.41
07/06498513496512+3.02%4,023,0002613億7468万-1.09%1.870.42
07/03497501491497+0.13%2,460,9002537億2220万-3.99%1.810.4
07/02493505490497+0.54%4,568,7002533億8209万-4.3%1.810.4
07/01507509491494-2.24%4,349,7002520億2165万-5%1.80.4
06/30512521503505+1.54%5,717,1002578億352万-3.19%1.840.41
06/29495501493498-1.78%4,323,3002538億9226万-4.84%1.810.4
06/26511515507507+1.33%4,223,1002584億8374万-3.12%1.850.41
06/25507507495500-2.79%5,082,9002550億8264万-4.21%1.820.41
06/24516518511514-2.22%4,375,8002623億9501万-1.28%1.880.42
06/23526531517526+1.22%4,789,8002683億4694万+1.15%1.920.43
06/22520529515520-1.27%2,929,2002651億1589万+0.13%1.90.42
06/19537538521526-1.13%5,459,1002685億1699万+1.81%1.920.43
06/18526533520532+1.01%4,420,5002715億7799万+3.57%1.940.43