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 | 1,348 | 1,348 | 1,315 | 1,318 | -2.01% | 221,300 | 313億9172万 | -5.32% | 2.25 | 0.7 |
| 12/29 | 1,352 | 1,362 | 1,336 | 1,345 | -3.03% | 279,800 | 320億3480万 | -3.79% | 2.3 | 0.72 |
| 12/28 | 1,383 | 1,394 | 1,372 | 1,387 | +0.65% | 425,000 | 330億3514万 | -1.21% | 2.37 | 0.74 |
| 12/27 | 1,397 | 1,407 | 1,374 | 1,378 | -1.43% | 313,000 | 328億2079万 | -2.2% | 2.35 | 0.74 |
| 12/24 | 1,386 | 1,402 | 1,382 | 1,398 | +1.08% | 266,900 | 332億9714万 | -1.13% | 2.39 | 0.75 |
| 12/23 | 1,386 | 1,400 | 1,381 | 1,383 | -0.36% | 258,400 | 329億3987万 | -2.54% | 2.36 | 0.74 |
| 12/22 | 1,366 | 1,392 | 1,351 | 1,388 | +2.28% | 310,700 | 330億5896万 | -2.66% | 2.37 | 0.74 |
| 12/21 | 1,351 | 1,365 | 1,327 | 1,357 | +0.22% | 254,000 | 323億2061万 | -5.5% | 2.32 | 0.73 |
| 12/20 | 1,371 | 1,376 | 1,354 | 1,354 | -3.29% | 263,700 | 322億4916万 | -6.36% | 2.31 | 0.72 |
| 12/17 | 1,404 | 1,404 | 1,385 | 1,400 | -1.06% | 190,300 | 333億4478万 | -3.78% | 2.39 | 0.75 |
| 12/16 | 1,428 | 1,434 | 1,407 | 1,415 | -0.84% | 184,000 | 337億204万 | -3.28% | 2.41 | 0.76 |
| 12/15 | 1,389 | 1,427 | 1,386 | 1,427 | +2.29% | 115,200 | 339億8785万 | -3.25% | 2.44 | 0.76 |
| 12/14 | 1,405 | 1,405 | 1,382 | 1,395 | -1.69% | 267,700 | 332億2569万 | -6.19% | 2.38 | 0.75 |
| 12/13 | 1,441 | 1,451 | 1,412 | 1,419 | -1.39% | 206,600 | 337億9731万 | -5.59% | 2.42 | 0.76 |
| 12/10 | 1,443 | 1,464 | 1,426 | 1,439 | -0.9% | 156,400 | 342億7367万 | -5.14% | 2.46 | 0.77 |
| 12/09 | 1,444 | 1,465 | 1,429 | 1,452 | +0.9% | 144,800 | 345億8330万 | -5.16% | 2.48 | 0.78 |
| 12/08 | 1,475 | 1,475 | 1,426 | 1,439 | -0.42% | 269,700 | 342億7367万 | -6.8% | 2.46 | 0.77 |
| 12/07 | 1,392 | 1,446 | 1,389 | 1,445 | +5.47% | 182,800 | 344億1657万 | -7.25% | 2.47 | 0.77 |
| 12/06 | 1,380 | 1,380 | 1,362 | 1,370 | -1.3% | 247,400 | 326億3024万 | -12.68% | 2.34 | 0.73 |
| 12/03 | 1,362 | 1,389 | 1,346 | 1,388 | +2.28% | 197,800 | 330億5896万 | -12.48% | 2.37 | 0.74 |
| 12/02 | 1,372 | 1,387 | 1,353 | 1,357 | -2.02% | 191,300 | 323億2061万 | -15.24% | 2.32 | 0.73 |
| 12/01 | 1,385 | 1,398 | 1,355 | 1,385 | -0.36% | 231,100 | 329億8751万 | -14.45% | 2.36 | 0.74 |
| 11/30 | 1,380 | 1,407 | 1,361 | 1,390 | +1.09% | 931,300 | 331億660万 | -14.98% | 2.37 | 0.74 |
| 11/29 | 1,388 | 1,410 | 1,368 | 1,375 | -2.34% | 280,500 | 327億4933万 | -16.72% | 2.35 | 0.74 |
| 11/26 | 1,446 | 1,446 | 1,403 | 1,408 | -3.56% | 284,700 | 335億3532万 | -15.59% | 2.4 | 0.75 |
| 11/25 | 1,490 | 1,495 | 1,458 | 1,460 | -2.01% | 213,800 | 347億7384万 | -13.35% | 2.49 | 0.78 |
| 11/24 | 1,499 | 1,511 | 1,486 | 1,490 | -1.19% | 228,000 | 354億8837万 | -12.4% | 2.54 | 0.8 |
| 11/22 | 1,505 | 1,512 | 1,488 | 1,508 | -0.79% | 176,000 | 359億1709万 | -12.07% | 2.57 | 0.81 |
| 11/19 | 1,525 | 1,533 | 1,505 | 1,520 | -0.2% | 139,100 | 362億290万 | -11.99% | 2.59 | 0.81 |
| 11/18 | 1,548 | 1,548 | 1,508 | 1,523 | -1.81% | 214,100 | 362億7435万 | -12.37% | 2.6 | 0.81 |
| 11/17 | 1,605 | 1,608 | 1,551 | 1,551 | -4.44% | 266,600 | 369億4125万 | -11.32% | 2.65 | 0.83 |
| 11/16 | 1,606 | 1,631 | 1,601 | 1,623 | +1.06% | 109,900 | 386億5612万 | -7.68% | 2.77 | 0.87 |
| 11/15 | 1,600 | 1,616 | 1,593 | 1,606 | +1.45% | 160,800 | 382億5122万 | -9.06% | 2.74 | 0.86 |
| 11/12 | 1,600 | 1,616 | 1,572 | 1,583 | -1.37% | 290,000 | 377億341万 | -10.82% | 2.7 | 0.85 |
| 11/11 | 1,607 | 1,641 | 1,590 | 1,605 | -6.69% | 323,400 | 382億2740万 | -9.98% | 2.74 | 0.86 |
| 11/10 | 1,720 | 1,746 | 1,714 | 1,720 | -0.17% | 117,100 | 409億6644万 | -3.91% | 2.94 | 0.92 |
| 11/09 | 1,792 | 1,798 | 1,723 | 1,723 | -4.22% | 128,300 | 410億3789万 | -3.85% | 2.94 | 0.92 |
| 11/08 | 1,771 | 1,807 | 1,755 | 1,799 | +1.58% | 111,100 | 428億4804万 | +0.28% | 3.07 | 0.96 |
| 11/05 | 1,772 | 1,776 | 1,741 | 1,771 | -0.56% | 118,100 | 421億8114万 | -1.34% | 3.02 | 0.95 |
| 11/04 | 1,792 | 1,810 | 1,771 | 1,781 | +0.23% | 132,400 | 424億1932万 | -0.95% | 3.04 | 0.95 |
| 11/02 | 1,766 | 1,779 | 1,758 | 1,777 | -0.22% | 83,700 | 423億2405万 | -1.39% | 3.03 | 0.95 |
| 11/01 | 1,780 | 1,792 | 1,760 | 1,781 | +2.18% | 84,200 | 424億1932万 | -1.33% | 3.04 | 0.95 |
| 10/29 | 1,760 | 1,765 | 1,736 | 1,743 | -1.75% | 124,300 | 415億1425万 | -3.65% | 2.97 | 0.93 |
| 10/28 | 1,762 | 1,782 | 1,738 | 1,774 | 0% | 106,700 | 422億5259万 | -2.21% | 3.03 | 0.95 |
| 10/27 | 1,805 | 1,806 | 1,773 | 1,774 | -1.22% | 72,100 | 422億5259万 | -2.21% | 3.03 | 0.95 |
| 10/26 | 1,808 | 1,814 | 1,795 | 1,796 | +0.73% | 45,500 | 427億7658万 | -0.94% | 3.06 | 0.96 |
| 10/25 | 1,764 | 1,788 | 1,754 | 1,783 | -0.56% | 108,100 | 424億6695万 | -1.65% | 3.04 | 0.95 |
| 10/22 | 1,801 | 1,811 | 1,786 | 1,793 | -0.66% | 76,300 | 427億513万 | -1.05% | 3.06 | 0.96 |
| 10/21 | 1,826 | 1,834 | 1,805 | 1,805 | -1.15% | 89,400 | 429億9094万 | -0.44% | 3.08 | 0.96 |
| 10/20 | 1,876 | 1,885 | 1,826 | 1,826 | -2.14% | 109,800 | 434億9112万 | +0.61% | 3.12 | 0.98 |
| 10/19 | 1,840 | 1,867 | 1,840 | 1,866 | +1.69% | 132,200 | 444億4382万 | +2.81% | 3.18 | 1 |
| 10/18 | 1,820 | 1,840 | 1,811 | 1,835 | +0.66% | 83,700 | 437億547万 | +1.27% | 3.13 | 0.98 |
| 10/15 | 1,789 | 1,825 | 1,788 | 1,823 | +2.01% | 93,100 | 434億1966万 | +0.77% | 3.11 | 0.97 |
| 10/14 | 1,788 | 1,800 | 1,768 | 1,787 | -0.06% | 119,700 | 425億6222万 | -1.05% | 3.05 | 0.96 |
| 10/13 | 1,790 | 1,806 | 1,777 | 1,788 | -0.45% | 98,300 | 425億8604万 | -0.83% | 3.05 | 0.96 |
| 10/12 | 1,820 | 1,820 | 1,793 | 1,796 | -1.54% | 97,000 | 427億7658万 | -0.22% | 3.06 | 0.96 |
| 10/11 | 1,825 | 1,834 | 1,808 | 1,824 | -0.22% | 92,800 | 434億4348万 | +1.62% | 3.11 | 0.98 |
| 10/08 | 1,791 | 1,831 | 1,785 | 1,828 | +2.99% | 134,900 | 435億3875万 | +2.18% | 3.12 | 0.98 |
| 10/07 | 1,780 | 1,809 | 1,765 | 1,775 | +0.06% | 77,700 | 422億7641万 | -0.56% | 3.03 | 0.95 |
| 10/06 | 1,789 | 1,830 | 1,758 | 1,774 | +0.11% | 116,900 | 422億5259万 | -0.45% | 3.03 | 0.95 |
| 10/05 | 1,756 | 1,779 | 1,723 | 1,772 | -0.67% | 170,900 | 422億496万 | -0.28% | 3.02 | 0.95 |
| 10/04 | 1,829 | 1,845 | 1,772 | 1,784 | -1.55% | 123,300 | 424億9077万 | +0.73% | 3.04 | 0.95 |
| 10/01 | 1,847 | 1,847 | 1,795 | 1,812 | -2.53% | 198,200 | 431億5767万 | +2.66% | 3.09 | 0.97 |
| 09/30 | 1,887 | 1,892 | 1,849 | 1,859 | -0.69% | 117,100 | 442億7710万 | +5.81% | 3.17 | 0.99 |
| 09/29 | 1,834 | 1,873 | 1,831 | 1,872 | +0.54% | 163,100 | 445億8673万 | +7.09% | 3.19 | 1 |
| 09/28 | 1,870 | 1,880 | 1,822 | 1,862 | -1.17% | 150,400 | 443億4855万 | +7.13% | 3.18 | 1 |
| 09/27 | 1,860 | 1,930 | 1,855 | 1,884 | +1.24% | 253,400 | 448億7254万 | +8.96% | 3.22 | 1.01 |
| 09/24 | 1,843 | 1,863 | 1,816 | 1,861 | +5.56% | 237,200 | 443億2473万 | +8.2% | 3.18 | 0.99 |
| 09/22 | 1,773 | 1,797 | 1,747 | 1,763 | +0.23% | 138,800 | 419億9060万 | +2.8% | 3.01 | 0.94 |
| 09/21 | 1,736 | 1,773 | 1,727 | 1,759 | -1.9% | 102,600 | 418億9533万 | +2.69% | 3 | 0.94 |
| 09/17 | 1,754 | 1,795 | 1,750 | 1,793 | +1.7% | 110,600 | 427億513万 | +4.49% | 3.06 | 0.96 |
| 09/16 | 1,839 | 1,839 | 1,736 | 1,763 | -2.81% | 242,800 | 419億9060万 | +2.5% | 3.01 | 0.94 |
| 09/15 | 1,840 | 1,850 | 1,811 | 1,814 | -2.47% | 212,100 | 432億530万 | +5.16% | 3.1 | 0.97 |
| 09/14 | 1,835 | 1,872 | 1,835 | 1,860 | +1.75% | 268,100 | 443億92万 | +7.64% | 3.17 | 0.99 |
| 09/13 | 1,793 | 1,830 | 1,791 | 1,828 | +2.47% | 219,800 | 435億3875万 | +5.66% | 3.12 | 0.98 |
| 09/10 | 1,770 | 1,788 | 1,765 | 1,784 | +1.25% | 160,700 | 424億9077万 | +2.82% | 3.04 | 0.95 |
| 09/09 | 1,738 | 1,797 | 1,738 | 1,762 | +0.86% | 241,600 | 419億6678万 | +1.15% | 3.01 | 0.94 |
| 09/08 | 1,715 | 1,747 | 1,708 | 1,747 | +1.39% | 206,900 | 416億952万 | -0.29% | 2.98 | 0.93 |
| 09/07 | 1,720 | 1,742 | 1,714 | 1,723 | +1.35% | 155,900 | 410億3789万 | -2.32% | 2.94 | 0.92 |
| 09/06 | 1,714 | 1,720 | 1,690 | 1,700 | +1.01% | 149,600 | 404億9009万 | -4.44% | 2.9 | 0.91 |
| 09/03 | 1,670 | 1,699 | 1,663 | 1,683 | +0.84% | 185,700 | 400億8518万 | -6.29% | 2.87 | 0.9 |
| 09/02 | 1,719 | 1,719 | 1,662 | 1,669 | -3.19% | 348,700 | 397億5174万 | -8.15% | 2.85 | 0.89 |
| 09/01 | 1,695 | 1,724 | 1,689 | 1,724 | +2.07% | 169,600 | 410億6171万 | -6.25% | 2.94 | 0.92 |
| 08/31 | 1,698 | 1,706 | 1,673 | 1,689 | +1.99% | 208,600 | 402億2809万 | -9.19% | 2.88 | 0.9 |
| 08/30 | 1,608 | 1,661 | 1,601 | 1,656 | +2.41% | 200,200 | 394億4211万 | -12.01% | 2.83 | 0.89 |
| 08/27 | 1,625 | 1,628 | 1,599 | 1,617 | -1.52% | 158,700 | 385億1322万 | -15.16% | 2.76 | 0.86 |
| 08/26 | 1,620 | 1,642 | 1,612 | 1,642 | +1.48% | 129,800 | 391億866万 | -14.92% | 2.8 | 0.88 |
| 08/25 | 1,635 | 1,641 | 1,611 | 1,618 | -1.16% | 170,500 | 385億3703万 | -17.24% | 2.76 | 0.86 |
| 08/24 | 1,647 | 1,658 | 1,625 | 1,637 | +0.86% | 116,900 | 389億8957万 | -17.36% | 2.79 | 0.88 |
| 08/23 | 1,646 | 1,655 | 1,620 | 1,623 | +0.25% | 120,300 | 386億5612万 | -19.09% | 2.77 | 0.87 |
| 08/20 | 1,675 | 1,685 | 1,606 | 1,619 | -2.59% | 200,500 | 385億6085万 | -20.36% | 2.76 | 0.87 |
| 08/19 | 1,718 | 1,727 | 1,655 | 1,662 | -4.26% | 226,500 | 395億8501万 | -19.28% | 2.84 | 0.89 |
| 08/18 | 1,725 | 1,749 | 1,704 | 1,736 | +0.64% | 143,100 | 413億4752万 | -16.62% | 2.96 | 0.93 |
| 08/17 | 1,804 | 1,810 | 1,725 | 1,725 | -5.06% | 237,100 | 410億8553万 | -17.82% | 2.94 | 0.92 |
| 08/16 | 1,880 | 1,885 | 1,815 | 1,817 | -4.22% | 186,600 | 432億7676万 | -14.21% | 3.1 | 0.97 |
| 08/13 | 1,903 | 1,907 | 1,862 | 1,897 | +0.74% | 167,500 | 451億8217万 | -11.15% | 3.24 | 1.01 |
| 08/12 | 1,911 | 1,911 | 1,860 | 1,883 | -1.1% | 196,800 | 448億4872万 | -12.42% | 3.21 | 1.01 |
| 08/11 | 1,904 | 1,927 | 1,891 | 1,904 | +0.16% | 171,800 | 453億4890万 | -12.06% | 3.25 | 1.02 |
| 08/10 | 1,906 | 1,936 | 1,800 | 1,901 | -2.31% | 349,800 | 452億7744万 | -12.84% | 3.24 | 1.02 |
| 08/06 | 1,965 | 1,970 | 1,937 | 1,946 | -0.76% | 122,900 | 463億4924万 | -11.38% | 3.32 | 1.04 |
