時価総額

2020/08/06～2021/01/04

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
01/046,2406,2406,1306,140-1.92%248,2007523億4399万-2.97%27.373.04
2020
12/306,2006,2906,1406,260+0.97%284,0007670億4779万-1.01%27.913.1
12/296,1806,2006,1006,200+0.65%296,1007596億9589万-1.67%27.643.07
12/286,2006,2806,1206,160+0.16%349,6007547億9463万-1.94%27.463.05
12/256,3006,3006,1006,150-1.13%275,6007535億6931万-1.6%27.423.05
12/246,1506,2306,0906,220-0.96%512,0007621億4652万-0.06%27.733.08
12/236,0906,2806,0706,280+3.63%625,5007694億9842万+1.49%27.993.11
12/226,3106,3306,0106,060-6.34%1,222,3007425億4147万-1.48%27.013
12/216,5606,5806,4106,470-1.82%554,3007927億7942万+5.58%28.843.21
12/186,6006,6406,5106,590-0.9%598,4008074億8321万+8.14%29.383.27
12/176,4806,6706,4406,650+3.1%691,2008148億3511万+9.9%29.643.3
12/166,3806,4506,2706,450+0.47%564,0007903億2879万+7.57%28.753.2
12/156,4906,4906,4106,420-0.31%574,5007866億5284万+8.01%28.623.18
12/146,4806,5106,4306,440-0.77%386,6007891億347万+8.97%28.713.19
12/116,3806,5006,3706,490+2.53%561,9007952億3005万+9.8%28.933.22
12/106,3106,3806,2306,330-1.56%800,0007756億2500万+7.11%28.223.14
12/096,4006,4406,3306,430-0.46%569,0007878億7816万+8.89%28.663.19
12/086,3506,4606,3206,460+3.03%590,7007915億5411万+9.64%28.83.2
12/076,3906,4406,2406,270-1.26%740,9007682億7310万+6.65%27.953.11
12/046,2106,3606,2006,350+2.92%495,2007780億7563万+7.86%28.313.15
12/036,1606,2406,1206,170-2.06%1,000,8007560億1994万+4.9%27.53.06
12/026,4006,4406,2206,300-0.79%932,1007719億4905万+7.07%28.083.12
12/016,4606,4906,3006,350-0.94%1,095,8007780億7563万+8.09%28.313.15
11/306,2006,4106,2006,410+4.06%2,394,1007854億2753万+9.24%28.573.18
11/276,0506,2506,0506,160+2.33%1,390,5007547億9463万+4.94%27.463.05
11/265,8606,0405,8006,020+3.97%1,787,3007376億4020万+2.49%26.842.98
11/255,7005,8705,6505,790+2.84%1,962,7007094億5794万-1.73%25.812.87
11/245,4905,6605,4405,630+5.04%1,542,0006898億5288万-4.99%25.12.79
11/205,5005,5205,3405,360-2.37%758,1006567億6935万-10.13%23.892.66
11/195,2905,4905,2705,490+2.81%768,3006726億9846万-8.73%24.472.72
11/185,3405,3905,2805,340-0.19%630,1006543億1872万-11.91%23.82.65
11/175,4305,4405,2405,350-2.55%1,157,7006555億4403万-12.55%23.852.65
11/165,6005,6205,4605,490-2.14%909,2006726億9846万-11.06%24.472.72
11/135,6105,6405,4405,610+1.63%1,366,0006874億225万-9.82%25.012.78
11/125,3705,5405,3505,520+4.74%1,470,1006763億7440万-11.89%24.612.74
11/115,2305,3505,1005,270+2.33%1,650,1006457億4151万-16.52%23.492.61
11/105,4905,4905,0505,150-7.37%3,806,2006310億3771万-19.15%22.962.55
11/095,5705,6805,4705,560-14.06%3,492,3006812億7567万-13.65%24.782.76
11/066,6006,6206,4206,4700%1,024,7007927億7942万-0.34%28.843.21
11/056,2006,5106,1806,470+4.35%729,9007927億7942万-0.64%28.843.21
11/046,2206,2506,0906,200+1.31%702,9007596億9589万-5.11%27.643.07
11/026,0906,2106,0606,1200%492,4007498億9336万-6.75%27.283.03
10/306,3106,3406,1206,120-5.41%847,9007498億9336万-7.24%27.283.03
10/296,1806,4706,1206,470+3.85%815,5007927億7942万-2.34%28.843.21
10/286,3806,3806,1806,230+0.32%725,9007633億7184万-6.22%27.773.09
10/276,0906,2406,0506,210+2.14%627,9007609億2121万-6.85%27.683.08
10/266,1706,2306,0406,080-1.78%997,1007449億9210万-9.16%27.13.01
10/236,0406,2106,0006,190-3.88%1,710,3007584億7057万-8.02%27.593.07
10/226,3106,4506,2606,440+2.55%1,064,3007891億347万-4.62%28.713.19
10/216,4306,5006,2806,280-2.94%1,233,2007694億9842万-7.11%27.993.11
10/206,5506,5706,4206,470-2.27%1,160,6007927億7942万-4.53%28.843.21
10/196,6806,7106,6106,620+0.3%627,4008111億5916万-2.49%29.513.28
10/166,6006,6406,5706,600-0.45%491,6008087億853万-2.83%29.423.27
10/156,6406,6806,5906,630-0.6%468,2008123億8448万-2.44%29.553.29
10/146,7106,7306,6306,670-0.89%445,5008172億8574万-2.01%29.733.31
10/136,7406,7606,6906,730+0.15%312,6008246億3764万-1.46%303.33
10/126,7106,7406,6506,720+0.45%344,4008234億1232万-1.94%29.963.33
10/096,6206,6906,5906,690-0.45%583,6008197億3637万-2.66%29.823.32
10/086,6606,7406,6406,7200%584,2008234億1232万-2.47%29.963.33
10/076,7306,7906,6706,720+0.6%596,5008234億1232万-2.62%29.963.33
10/066,8006,8006,6506,680-3.05%713,7008185億1106万-3.27%29.783.31
10/056,8806,9206,7706,8900%391,9008442億4269万-0.45%30.713.41
10/027,0307,1106,8006,890-1.01%850,2008442億4269万-0.51%30.713.41
09/306,9107,0906,8806,960-0.71%740,3008528億1990万+0.43%31.033.45
09/296,9607,0206,8207,010+1.15%485,8008589億4648万+1.04%31.253.47
09/287,0507,1006,7906,930-0.86%804,5008491億4396万-0.07%30.893.43
09/256,8606,9906,7606,990+2.64%638,6008564億9585万+0.78%31.163.46
09/246,8306,9306,8006,810-1.45%550,2008344億4016万-1.79%30.363.37
09/236,9406,9806,7906,910+1.02%581,6008466億9332万-0.4%30.83.42
09/186,8606,8906,7406,840-0.29%410,1008381億1611万-1.33%30.493.39
09/177,0907,1006,8406,860-1.86%653,1008405億6674万-0.98%30.583.4
09/166,8007,0206,7806,990+3.56%753,3008564億9585万+1.1%31.163.46
09/156,7606,8106,6606,750+1.2%461,9008270億8827万-2.06%30.093.34
09/146,7006,7606,6206,6700%356,6008172億8574万-3.05%29.733.31
09/116,6906,7606,5906,670-1.48%631,4008172億8574万-3.18%29.733.31
09/106,7906,9006,7506,770+0.89%565,1008295億3890万-1.41%30.183.35
09/096,5906,7306,4906,710+0.3%1,006,0008221億8700万-1.87%29.913.33
09/086,9106,9106,5706,690-3.04%956,9008197億3637万-1.76%29.823.32
09/077,1407,2106,8506,900-4.7%805,5008454億6801万+1.92%30.763.42
09/047,1007,2507,0807,240-1.09%536,2008871億2875万+7.74%32.273.59
09/037,3007,4607,2507,320+1.53%961,0008969億3128万+9.96%32.633.63
09/027,0007,2406,9907,210+1.26%673,7008834億5280万+9.34%32.143.57
09/016,9807,1206,9707,120+1.86%407,5008724億2496万+8.94%31.743.53
08/317,0107,0406,9606,990+2.04%507,7008564億9585万+7.8%31.163.46
08/287,0007,0306,7506,850-2.97%563,2008393億4143万+6.37%30.543.39
08/276,9607,1406,9607,060+1.15%618,1008650億7306万+10.3%31.473.5
08/267,0307,0706,9306,980-0.71%665,0008552億7054万+9.94%31.113.46
08/257,1407,1707,0107,030-1.68%775,5008613億9711万+11.75%31.343.48
08/247,0007,2306,9807,150+3.03%715,0008761億91万+14.8%31.873.54
08/216,9107,0206,9106,9400%548,1008503億6927万+12.52%30.943.44
08/206,9206,9506,8706,9400%486,2008503億6927万+13.62%30.943.44
08/197,1107,1506,8506,940+0.29%623,7008503億6927万+14.67%30.943.44
08/186,8006,9206,7006,920+2.52%560,2008479億1864万+15.41%30.853.43
08/176,8406,9106,7506,750+0.15%586,7008270億8827万+13.43%30.093.34
08/146,5806,7806,4906,740+3.22%806,0008258億6295万+14.22%30.053.34
08/136,5306,5606,4206,530+1.56%747,0008001億3132万+11.55%29.113.24
08/126,5306,6006,3706,430-0.31%885,9007878億7816万+10.61%28.663.19
08/116,7006,7106,4306,450-6.39%1,267,1007903億2879万+11.69%28.753.2
08/077,1207,1306,7806,890+12.4%3,170,0008442億4269万+20.14%30.713.41
08/066,0706,2106,0006,130+1.32%1,054,8007511億1868万+8%27.333.04