時価総額
2021/08/06~2021/12/30
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 | PER | PBR |
---|
2021 |
12/30 | 257 | 262 | 253 | 259 | +0.78% | 312,100 | 278億2421万 | +4.02% | - | 1.28 |
12/29 | 250 | 257 | 248 | 257 | +4.05% | 285,800 | 276億935万 | +3.21% | - | 1.27 |
12/28 | 247 | 251 | 245 | 247 | +0.41% | 417,900 | 265億3506万 | -1.2% | - | 1.22 |
12/27 | 249 | 249 | 244 | 246 | -0.81% | 279,900 | 264億2763万 | -1.99% | - | 1.22 |
12/24 | 246 | 252 | 246 | 248 | +2.48% | 391,000 | 266億4249万 | -1.2% | - | 1.23 |
12/23 | 246 | 247 | 242 | 242 | -0.41% | 145,000 | 259億9791万 | -3.59% | - | 1.2 |
12/22 | 240 | 247 | 239 | 243 | +0.83% | 482,700 | 261億534万 | -3.19% | - | 1.2 |
12/21 | 240 | 243 | 237 | 241 | +0.42% | 235,100 | 258億9048万 | -4.37% | - | 1.19 |
12/20 | 241 | 243 | 238 | 240 | 0% | 308,300 | 257億8305万 | -5.14% | - | 1.19 |
12/17 | 242 | 242 | 235 | 240 | 0% | 469,800 | 257億8305万 | -5.51% | - | 1.19 |
12/16 | 248 | 248 | 240 | 240 | -2.04% | 532,800 | 257億8305万 | -5.88% | - | 1.19 |
12/15 | 241 | 245 | 239 | 245 | +1.24% | 249,100 | 263億2020万 | -3.92% | - | 1.21 |
12/14 | 244 | 245 | 239 | 242 | -1.22% | 387,400 | 259億9791万 | -5.1% | - | 1.2 |
12/13 | 248 | 255 | 245 | 245 | -2% | 293,200 | 263億2020万 | -3.54% | - | 1.21 |
12/10 | 253 | 253 | 247 | 250 | 0% | 305,800 | 268億5735万 | -1.57% | - | 1.24 |
12/09 | 253 | 253 | 248 | 250 | -1.19% | 347,400 | 268億5735万 | -1.19% | - | 1.24 |
12/08 | 259 | 260 | 251 | 253 | -1.56% | 479,200 | 271億7963万 | 0% | - | 1.25 |
12/07 | 255 | 258 | 252 | 257 | +1.18% | 308,100 | 276億935万 | +1.98% | - | 1.27 |
12/06 | 257 | 259 | 253 | 254 | 0% | 319,600 | 272億8706万 | +1.2% | - | 1.26 |
12/03 | 244 | 255 | 244 | 254 | +4.53% | 408,000 | 272億8706万 | +1.6% | - | 1.26 |
12/02 | 256 | 260 | 243 | 243 | -5.45% | 867,200 | 261億534万 | -2.41% | - | 1.2 |
12/01 | 258 | 259 | 247 | 257 | +0.39% | 426,500 | 276億935万 | +3.21% | - | 1.27 |
11/30 | 254 | 264 | 253 | 256 | +1.19% | 575,200 | 275億192万 | +3.23% | - | 1.27 |
11/29 | 254 | 259 | 250 | 253 | -3.44% | 809,800 | 271億7963万 | +2.43% | - | 1.25 |
11/26 | 261 | 266 | 254 | 262 | -0.38% | 915,900 | 281億4650万 | +6.07% | - | 1.3 |
11/25 | 282 | 287 | 260 | 263 | -8.68% | 3,796,600 | 282億5393万 | +6.91% | - | 1.3 |
11/24 | 278 | 296 | 265 | 288 | +6.67% | 4,031,000 | 309億3966万 | +18.03% | - | 1.43 |
11/22 | 255 | 273 | 246 | 270 | +11.11% | 1,430,600 | 290億593万 | +11.57% | - | 1.34 |
11/19 | 249 | 253 | 240 | 243 | -1.22% | 328,700 | 261億534万 | +0.83% | - | 1.2 |
11/18 | 250 | 252 | 243 | 246 | -1.99% | 342,000 | 264億2763万 | +2.5% | - | 1.22 |
11/17 | 257 | 261 | 248 | 251 | -1.95% | 769,600 | 269億6477万 | +4.58% | - | 1.24 |
11/16 | 266 | 268 | 256 | 256 | -3.76% | 739,300 | 275億192万 | +7.11% | - | 1.27 |
11/15 | 260 | 270 | 260 | 266 | +2.7% | 723,800 | 285億7622万 | +11.3% | - | 1.32 |
11/12 | 262 | 266 | 256 | 259 | -1.52% | 845,600 | 278億2421万 | +8.82% | - | 1.28 |
11/11 | 245 | 265 | 245 | 263 | +6.48% | 1,691,200 | 282億5393万 | +10.5% | - | 1.3 |
11/10 | 242 | 248 | 241 | 247 | +4.22% | 637,900 | 265億3506万 | +3.78% | - | 1.22 |
11/09 | 231 | 249 | 231 | 237 | +5.33% | 2,353,500 | 254億6076万 | 0% | - | 1.17 |
11/08 | 229 | 235 | 224 | 225 | -7.02% | 1,245,600 | 241億7161万 | -5.46% | - | 1.11 |
11/05 | 236 | 245 | 235 | 242 | +2.54% | 546,600 | 259億9791万 | +1.68% | - | 1.2 |
11/04 | 235 | 239 | 235 | 236 | +0.43% | 348,700 | 253億5333万 | -0.84% | - | 1.17 |
11/02 | 236 | 238 | 234 | 235 | 0% | 159,400 | 252億4590万 | -1.67% | - | 1.16 |
11/01 | 238 | 239 | 235 | 235 | -1.26% | 159,800 | 252億4590万 | -1.26% | - | 1.16 |
10/29 | 232 | 238 | 231 | 238 | +3.03% | 336,700 | 255億6819万 | 0% | - | 1.18 |
10/28 | 232 | 236 | 230 | 231 | -1.28% | 428,700 | 248億1619万 | -2.53% | - | 1.14 |
10/27 | 234 | 239 | 233 | 234 | +0.43% | 289,500 | 251億3847万 | -1.27% | - | 1.16 |
10/26 | 231 | 234 | 231 | 233 | +1.3% | 284,100 | 250億3105万 | -1.69% | - | 1.15 |
10/25 | 237 | 237 | 230 | 230 | -3.77% | 496,600 | 247億876万 | -2.95% | - | 1.14 |
10/22 | 235 | 246 | 234 | 239 | +1.7% | 736,600 | 256億7562万 | +0.84% | - | 1.18 |
10/21 | 237 | 239 | 235 | 235 | -0.84% | 265,700 | 252億4590万 | -0.84% | - | 1.16 |
10/20 | 234 | 237 | 233 | 237 | +2.6% | 323,900 | 254億6076万 | -0.42% | - | 1.17 |
10/19 | 233 | 238 | 231 | 231 | -1.7% | 341,500 | 248億1619万 | -2.94% | - | 1.14 |
10/18 | 232 | 236 | 229 | 235 | +1.29% | 378,500 | 252億4590万 | -0.84% | - | 1.16 |
10/15 | 233 | 237 | 230 | 232 | +0.43% | 376,100 | 249億2362万 | -2.11% | - | 1.15 |
10/14 | 233 | 234 | 227 | 231 | -2.12% | 931,100 | 248億1619万 | -2.53% | - | 1.14 |
10/13 | 241 | 242 | 236 | 236 | -2.88% | 489,700 | 253億5333万 | -0.42% | - | 1.17 |
10/12 | 249 | 250 | 241 | 243 | -2.8% | 467,800 | 261億534万 | +2.97% | - | 1.2 |
10/11 | 249 | 254 | 247 | 250 | +0.81% | 442,900 | 268億5735万 | +5.93% | - | 1.24 |
10/08 | 256 | 256 | 248 | 248 | -3.13% | 762,300 | 266億4249万 | +5.53% | - | 1.23 |
10/07 | 247 | 260 | 246 | 256 | +4.49% | 1,522,300 | 275億192万 | +9.4% | - | 1.27 |
10/06 | 243 | 248 | 239 | 245 | +2.08% | 446,000 | 263億2020万 | +5.15% | - | 1.21 |
10/05 | 243 | 244 | 235 | 240 | -1.23% | 631,800 | 257億8305万 | +3.45% | - | 1.19 |
10/04 | 242 | 250 | 240 | 243 | +0.83% | 524,800 | 261億534万 | +5.19% | - | 1.2 |
10/01 | 247 | 247 | 239 | 241 | -2.43% | 747,300 | 258億9048万 | +4.33% | - | 1.19 |
09/30 | 232 | 249 | 232 | 247 | +3.78% | 1,291,300 | 265億3506万 | +7.39% | - | 1.22 |
09/29 | 222 | 244 | 220 | 238 | +6.73% | 2,835,900 | 255億6819万 | +3.93% | - | 1.18 |
09/28 | 223 | 224 | 221 | 223 | 0% | 552,700 | 239億5675万 | -2.19% | - | 1.11 |
09/27 | 228 | 229 | 223 | 223 | -3.04% | 822,200 | 239億5675万 | -2.19% | - | 1.11 |
09/24 | 231 | 234 | 228 | 230 | -0.43% | 446,300 | 247億876万 | +0.88% | - | 1.14 |
09/22 | 236 | 236 | 231 | 231 | -1.7% | 349,400 | 248億1619万 | +1.32% | - | 1.14 |
09/21 | 231 | 238 | 227 | 235 | +0.43% | 635,600 | 252億4590万 | +3.07% | - | 1.16 |
09/17 | 233 | 236 | 231 | 234 | 0% | 416,100 | 251億3847万 | +3.08% | - | 1.16 |
09/16 | 240 | 240 | 233 | 234 | -1.27% | 271,400 | 251億3847万 | +3.08% | - | 1.16 |
09/15 | 241 | 246 | 235 | 237 | -2.07% | 889,800 | 254億6076万 | +4.41% | - | 1.17 |
09/14 | 236 | 244 | 231 | 242 | +3.42% | 885,100 | 259億9791万 | +6.61% | - | 1.2 |
09/13 | 229 | 236 | 227 | 234 | +2.63% | 528,400 | 251億3847万 | +3.54% | - | 1.16 |
09/10 | 224 | 229 | 224 | 228 | +1.33% | 357,600 | 244億9390万 | +0.88% | - | 1.13 |
09/09 | 224 | 227 | 224 | 225 | 0% | 301,000 | 241億7161万 | -0.44% | - | 1.11 |
09/08 | 226 | 228 | 223 | 225 | -1.32% | 358,700 | 241億7161万 | -0.88% | - | 1.11 |
09/07 | 225 | 230 | 225 | 228 | +2.24% | 336,200 | 244億9390万 | +0.44% | - | 1.13 |
09/06 | 229 | 229 | 223 | 223 | -2.19% | 341,700 | 239億5675万 | -2.19% | - | 1.11 |
09/03 | 232 | 232 | 228 | 228 | -2.56% | 399,400 | 244億9390万 | -0.44% | - | 1.13 |
09/02 | 225 | 234 | 225 | 234 | +4.46% | 486,900 | 251億3847万 | +2.18% | - | 1.16 |
09/01 | 224 | 226 | 222 | 224 | -0.44% | 270,100 | 240億6418万 | -2.61% | - | 1.11 |
08/31 | 226 | 227 | 224 | 225 | -0.44% | 151,400 | 241億7161万 | -2.6% | - | 1.11 |
08/30 | 227 | 228 | 225 | 226 | +0.44% | 74,000 | 242億7904万 | -2.59% | - | 1.12 |
08/27 | 226 | 227 | 223 | 225 | -0.88% | 169,800 | 241億7161万 | -3.02% | - | 1.11 |
08/26 | 223 | 228 | 220 | 227 | +2.71% | 266,600 | 243億8647万 | -2.58% | - | 1.12 |
08/25 | 220 | 224 | 219 | 221 | +0.45% | 874,800 | 237億4189万 | -5.56% | - | 1.1 |
08/24 | 220 | 221 | 218 | 220 | +0.46% | 313,700 | 236億3446万 | -6.38% | - | 1.09 |
08/23 | 221 | 223 | 218 | 219 | -0.9% | 783,900 | 235億2703万 | -7.2% | - | 1.09 |
08/20 | 222 | 224 | 219 | 221 | 0% | 448,000 | 237億4189万 | -6.75% | - | 1.1 |
08/19 | 224 | 226 | 221 | 221 | -2.64% | 824,200 | 237億4189万 | -7.14% | - | 1.1 |
08/18 | 223 | 227 | 221 | 227 | +0.89% | 481,600 | 243億8647万 | -5.02% | - | 1.12 |
08/17 | 229 | 233 | 225 | 225 | -0.88% | 260,400 | 241億7161万 | -6.25% | - | 1.11 |
08/16 | 232 | 233 | 226 | 227 | -2.58% | 485,900 | 243億8647万 | -5.81% | - | 1.12 |
08/13 | 230 | 236 | 230 | 233 | 0% | 345,200 | 250億3105万 | -3.72% | - | 1.15 |
08/12 | 231 | 234 | 229 | 233 | 0% | 288,000 | 250億3105万 | -3.72% | - | 1.15 |
08/11 | 222 | 235 | 222 | 233 | +2.19% | 572,500 | 250億3105万 | -4.12% | - | 1.15 |
08/10 | 220 | 228 | 215 | 228 | -1.3% | 1,437,000 | 244億9390万 | -6.56% | - | 1.13 |
08/06 | 232 | 234 | 231 | 231 | -0.86% | 274,900 | 248億1619万 | -5.71% | - | 1.14 |