時価総額
2021/04/27～2021/09/24
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 |
| 09/24 | 5,000 | 5,040 | 4,960 | 4,995 | +2.04% | 155,800 | 1721億8264万 | +9.11% | 49.55 | 9.75 |
| 09/22 | 4,910 | 4,925 | 4,825 | 4,895 | +0.93% | 198,800 | 1687億3554万 | +7.87% | 48.56 | 9.56 |
| 09/21 | 4,840 | 4,900 | 4,810 | 4,850 | -1.92% | 152,300 | 1671億8435万 | +7.73% | 48.11 | 9.47 |
| 09/17 | 4,890 | 4,990 | 4,855 | 4,945 | +1.85% | 220,200 | 1704億5909万 | +10.65% | 49.05 | 9.66 |
| 09/16 | 4,800 | 4,870 | 4,760 | 4,855 | 0% | 188,600 | 1673億5670万 | +9.54% | 48.16 | 9.48 |
| 09/15 | 4,750 | 4,875 | 4,750 | 4,855 | +0.62% | 206,800 | 1673億5670万 | +10.42% | 48.16 | 9.48 |
| 09/14 | 4,805 | 4,845 | 4,715 | 4,825 | +0.63% | 120,900 | 1663億2257万 | +10.59% | 47.86 | 9.42 |
| 09/13 | 4,780 | 4,905 | 4,765 | 4,795 | -1.13% | 208,600 | 1652億8844万 | +10.74% | 47.56 | 9.36 |
| 09/10 | 4,795 | 4,875 | 4,780 | 4,850 | +1.68% | 145,900 | 1671億8435万 | +12.95% | 48.11 | 9.47 |
| 09/09 | 4,780 | 4,830 | 4,700 | 4,770 | -1.34% | 191,200 | 1644億2667万 | +12.16% | 47.32 | 9.31 |
| 09/08 | 4,655 | 4,880 | 4,645 | 4,835 | +3.98% | 266,500 | 1666億6728万 | +14.74% | 47.96 | 9.44 |
| 09/07 | 4,795 | 4,795 | 4,595 | 4,650 | -1.38% | 225,000 | 1602億9015万 | +11.43% | 46.13 | 9.08 |
| 09/06 | 4,600 | 4,760 | 4,555 | 4,715 | +5.01% | 231,500 | 1625億3076万 | +14.05% | 46.77 | 9.21 |
| 09/03 | 4,465 | 4,565 | 4,465 | 4,490 | -0.22% | 180,300 | 1547億7479万 | +9.59% | 44.54 | 8.77 |
| 09/02 | 4,560 | 4,605 | 4,430 | 4,500 | +1.58% | 227,000 | 1551億1950万 | +10.65% | 44.64 | 8.79 |
| 09/01 | 4,525 | 4,560 | 4,395 | 4,430 | -1.88% | 166,900 | 1527億653万 | +9.98% | 43.94 | 8.65 |
| 08/31 | 4,400 | 4,550 | 4,390 | 4,515 | +1.57% | 275,200 | 1556億3656万 | +13.19% | 44.79 | 8.82 |
| 08/30 | 4,355 | 4,465 | 4,310 | 4,445 | +4.47% | 156,900 | 1532億2359万 | +12.62% | 44.09 | 8.68 |
| 08/27 | 4,290 | 4,290 | 4,195 | 4,255 | 0% | 96,000 | 1466億7410万 | +8.91% | 42.21 | 8.31 |
| 08/26 | 4,215 | 4,295 | 4,200 | 4,255 | +1.19% | 136,600 | 1466億7410万 | +9.92% | 42.21 | 8.31 |
| 08/25 | 4,290 | 4,310 | 4,170 | 4,205 | -0.59% | 137,100 | 1449億5055万 | +9.71% | 41.71 | 8.21 |
| 08/24 | 4,265 | 4,275 | 4,195 | 4,230 | +0.83% | 155,100 | 1458億1233万 | +11.43% | 41.96 | 8.26 |
| 08/23 | 4,080 | 4,210 | 4,040 | 4,195 | +4.22% | 197,600 | 1446億584万 | +11.6% | 41.61 | 8.19 |
| 08/20 | 4,010 | 4,070 | 3,995 | 4,025 | -0.86% | 127,300 | 1387億4577万 | +8.37% | 39.93 | 7.86 |
| 08/19 | 3,985 | 4,080 | 3,985 | 4,060 | +1.5% | 141,400 | 1399億5226万 | +10.42% | 40.27 | 7.93 |
| 08/18 | 3,945 | 4,015 | 3,925 | 4,000 | +0.25% | 148,700 | 1378億8400万 | +9.92% | 39.68 | 7.81 |
| 08/17 | 4,010 | 4,020 | 3,965 | 3,990 | -0.87% | 131,800 | 1375億3929万 | +10.8% | 39.58 | 7.79 |
| 08/16 | 4,040 | 4,045 | 3,995 | 4,025 | +0.12% | 108,700 | 1387億4577万 | +12.87% | 39.93 | 7.86 |
| 08/13 | 4,015 | 4,045 | 3,995 | 4,020 | +0.5% | 92,200 | 1385億7342万 | +13.88% | 39.88 | 7.85 |
| 08/12 | 3,980 | 4,015 | 3,970 | 4,000 | +0.25% | 121,600 | 1378億8400万 | +14.48% | 39.68 | 7.81 |
| 08/11 | 3,935 | 4,010 | 3,915 | 3,990 | -0.25% | 195,900 | 1375億3929万 | +15.28% | 39.58 | 7.79 |
| 08/10 | 3,900 | 4,015 | 3,870 | 4,000 | +2.3% | 261,000 | 1378億8400万 | +16.62% | 39.68 | 7.81 |
| 08/06 | 3,870 | 3,960 | 3,860 | 3,910 | +2.36% | 265,200 | 1347億8161万 | +15.1% | 38.79 | 7.63 |
| 08/05 | 3,835 | 3,875 | 3,795 | 3,820 | +0.53% | 164,200 | 1316億7922万 | +13.35% | 37.89 | 7.46 |
| 08/04 | 3,760 | 3,840 | 3,755 | 3,800 | -0.13% | 157,600 | 1309億8980万 | +13.53% | 37.69 | 7.42 |
| 08/03 | 3,655 | 3,835 | 3,640 | 3,805 | +3.68% | 237,000 | 1311億6215万 | +14.44% | 37.74 | 7.43 |
| 08/02 | 3,800 | 3,815 | 3,640 | 3,670 | -3.17% | 267,700 | 1265億857万 | +11.11% | 36.4 | 7.17 |
| 07/30 | 3,695 | 3,815 | 3,680 | 3,790 | +1.61% | 477,900 | 1306億4509万 | +15.41% | 37.6 | 7.4 |
| 07/29 | 3,460 | 3,760 | 3,320 | 3,730 | +5.67% | 857,400 | 1285億7683万 | +14.45% | 37 | 7.28 |
| 07/28 | 3,430 | 3,545 | 3,430 | 3,530 | +1.88% | 364,800 | 1216億8263万 | +9.09% | 35.02 | 6.89 |
| 07/27 | 3,445 | 3,485 | 3,425 | 3,465 | +0.43% | 121,100 | 1194億4201万 | +7.68% | 34.37 | 6.77 |
| 07/26 | 3,495 | 3,495 | 3,405 | 3,450 | 0% | 165,400 | 1189億2495万 | +7.68% | 34.22 | 6.74 |
| 07/21 | 3,385 | 3,475 | 3,345 | 3,450 | +2.99% | 171,500 | 1189億2495万 | +8.05% | 34.22 | 6.74 |
| 07/20 | 3,335 | 3,430 | 3,320 | 3,350 | +1.06% | 273,600 | 1154億7785万 | +5.08% | 33.23 | 6.54 |
| 07/19 | 3,220 | 3,320 | 3,210 | 3,315 | +1.07% | 145,800 | 1142億7136万 | +3.92% | 32.88 | 6.47 |
| 07/16 | 3,250 | 3,305 | 3,180 | 3,280 | -1.06% | 198,000 | 1130億6488万 | +2.85% | 32.54 | 6.4 |
| 07/15 | 3,155 | 3,345 | 3,140 | 3,315 | +7.98% | 490,000 | 1142億7136万 | +3.98% | 32.88 | 6.47 |
| 07/14 | 3,035 | 3,080 | 3,005 | 3,070 | -0.81% | 124,500 | 1058億2597万 | -3.49% | 30.45 | 5.99 |
| 07/13 | 3,120 | 3,165 | 3,090 | 3,095 | -0.64% | 71,900 | 1066億8774万 | -2.67% | 30.7 | 6.04 |
| 07/12 | 3,065 | 3,120 | 3,050 | 3,115 | +2.13% | 88,600 | 1073億7716万 | -2.01% | 30.9 | 6.08 |
| 07/09 | 3,055 | 3,070 | 2,983 | 3,050 | -1.61% | 161,600 | 1051億3655万 | -4% | 30.25 | 5.96 |
| 07/08 | 3,085 | 3,120 | 3,070 | 3,100 | -0.64% | 122,500 | 1068億6010万 | -2.36% | 30.75 | 6.05 |
| 07/07 | 3,140 | 3,185 | 3,115 | 3,120 | -0.64% | 71,300 | 1075億4952万 | -1.73% | 30.95 | 6.09 |
| 07/06 | 3,190 | 3,190 | 3,140 | 3,140 | -0.95% | 56,300 | 1082億3894万 | -1.01% | 31.15 | 6.13 |
| 07/05 | 3,195 | 3,225 | 3,170 | 3,170 | -1.09% | 45,300 | 1092億7307万 | 0% | 31.45 | 6.19 |
| 07/02 | 3,170 | 3,225 | 3,165 | 3,205 | +0.94% | 51,000 | 1104億7955万 | +1.33% | 31.79 | 6.26 |
| 07/01 | 3,200 | 3,205 | 3,160 | 3,175 | -2.01% | 78,900 | 1094億4542万 | +0.54% | 31.49 | 6.2 |
| 06/30 | 3,290 | 3,310 | 3,220 | 3,240 | -0.46% | 74,900 | 1116億8604万 | +2.69% | 32.14 | 6.33 |
| 06/29 | 3,215 | 3,265 | 3,160 | 3,255 | +0.77% | 127,100 | 1122億310万 | +3.3% | 32.29 | 6.36 |
| 06/28 | 3,200 | 3,240 | 3,170 | 3,230 | -0.77% | 76,300 | 1113億4133万 | +2.64% | 32.04 | 6.31 |
| 06/25 | 3,250 | 3,305 | 3,245 | 3,255 | +1.88% | 154,400 | 1122億310万 | +3.63% | 32.29 | 6.36 |
| 06/24 | 3,160 | 3,235 | 3,150 | 3,195 | +0.79% | 72,400 | 1101億3484万 | +1.82% | 31.69 | 6.24 |
| 06/23 | 3,195 | 3,195 | 3,140 | 3,170 | +0.32% | 74,900 | 1092億7307万 | +1.18% | 31.45 | 6.19 |
| 06/22 | 3,090 | 3,185 | 3,080 | 3,160 | +2.93% | 114,400 | 1089億2836万 | +0.96% | 31.35 | 6.17 |
| 06/21 | 3,100 | 3,100 | 3,045 | 3,070 | -1.76% | 170,000 | 1058億2597万 | -1.82% | 30.45 | 5.99 |
| 06/18 | 3,240 | 3,245 | 3,125 | 3,125 | -1.42% | 145,900 | 1077億2187万 | +0.03% | 31 | 6.1 |
| 06/17 | 3,295 | 3,310 | 3,120 | 3,170 | -5.09% | 230,300 | 1092億7307万 | +1.47% | 31.45 | 6.19 |
| 06/16 | 3,330 | 3,340 | 3,290 | 3,340 | -1.76% | 97,600 | 1151億3314万 | +7.05% | 33.13 | 6.52 |
| 06/15 | 3,285 | 3,405 | 3,275 | 3,400 | +3.5% | 158,400 | 1172億140万 | +9.15% | 33.73 | 6.64 |
| 06/14 | 3,310 | 3,315 | 3,240 | 3,285 | +0.92% | 119,900 | 1132億3723万 | +5.63% | 32.59 | 6.41 |
| 06/11 | 3,185 | 3,330 | 3,170 | 3,255 | +4.16% | 301,200 | 1122億310万 | +4.56% | 32.29 | 6.36 |
| 06/10 | 3,090 | 3,160 | 3,070 | 3,125 | +2.29% | 223,000 | 1077億2187万 | +0.22% | 31 | 6.1 |
| 06/09 | 3,055 | 3,085 | 3,030 | 3,055 | -0.49% | 68,300 | 1053億890万 | -2.4% | 30.3 | 5.97 |
| 06/08 | 3,070 | 3,080 | 3,045 | 3,070 | +0.16% | 48,700 | 1058億2597万 | -2.51% | 30.45 | 5.99 |
| 06/07 | 3,070 | 3,075 | 3,025 | 3,065 | +2% | 75,300 | 1056億5361万 | -3.34% | 30.4 | 5.98 |
| 06/04 | 3,050 | 3,055 | 3,000 | 3,005 | -2.59% | 78,200 | 1035億8535万 | -5.74% | 29.81 | 5.87 |
| 06/03 | 3,090 | 3,095 | 3,035 | 3,085 | +0.98% | 87,500 | 1063億4303万 | -3.98% | 30.6 | 6.02 |
| 06/02 | 3,085 | 3,110 | 3,045 | 3,055 | -1.13% | 90,800 | 1053億890万 | -5.45% | 30.3 | 5.97 |
| 06/01 | 3,015 | 3,115 | 3,015 | 3,090 | +3% | 146,400 | 1065億1539万 | -5.04% | 30.65 | 6.03 |
| 05/31 | 3,035 | 3,040 | 2,993 | 3,000 | -2.12% | 189,900 | 1034億1300万 | -8.4% | 29.76 | 5.86 |
| 05/28 | 3,145 | 3,150 | 3,045 | 3,065 | -1.76% | 164,700 | 1056億5361万 | -7.23% | 30.4 | 5.98 |
| 05/27 | 3,125 | 3,155 | 3,095 | 3,120 | -0.48% | 95,800 | 1075億4952万 | -6.31% | 30.95 | 6.09 |
| 05/26 | 3,190 | 3,190 | 3,120 | 3,135 | -0.48% | 87,600 | 1080億6658万 | -6.5% | 31.1 | 6.12 |
| 05/25 | 3,180 | 3,180 | 3,135 | 3,150 | +1.94% | 119,600 | 1085億8365万 | -6.61% | 31.25 | 6.15 |
| 05/24 | 3,150 | 3,150 | 3,065 | 3,090 | -2.37% | 100,800 | 1065億1539万 | -8.98% | 30.65 | 6.03 |
| 05/21 | 3,100 | 3,190 | 3,095 | 3,165 | +2.59% | 138,700 | 1091億71万 | -7.43% | 31.4 | 6.18 |
| 05/20 | 3,075 | 3,115 | 3,060 | 3,085 | -0.16% | 110,300 | 1063億4303万 | -10.35% | 30.6 | 6.02 |
| 05/19 | 3,055 | 3,100 | 3,015 | 3,090 | +0.65% | 77,200 | 1065億1539万 | -10.93% | 30.65 | 6.03 |
| 05/18 | 3,100 | 3,130 | 3,065 | 3,070 | +2.16% | 123,300 | 1058億2597万 | -12.16% | 30.45 | 5.99 |
| 05/17 | 3,110 | 3,120 | 2,985 | 3,005 | -3.69% | 220,600 | 1035億8535万 | -14.65% | 29.81 | 5.87 |
| 05/14 | 3,080 | 3,130 | 3,065 | 3,120 | +1.46% | 192,500 | 1075億4952万 | -12.09% | 30.95 | 6.09 |
| 05/13 | 3,165 | 3,175 | 3,075 | 3,075 | -4.65% | 252,000 | 1059億9832万 | -13.96% | 30.5 | 6 |
| 05/12 | 3,295 | 3,335 | 3,175 | 3,225 | -1.38% | 199,800 | 1111億6897万 | -10.54% | 31.99 | 6.3 |
| 05/11 | 3,280 | 3,295 | 3,245 | 3,270 | -2.39% | 169,100 | 1127億2017万 | -9.79% | 32.44 | 6.39 |
| 05/10 | 3,345 | 3,375 | 3,300 | 3,350 | -0.74% | 115,700 | 1154億7785万 | -7.92% | 33.23 | 6.54 |
| 05/07 | 3,430 | 3,430 | 3,355 | 3,375 | -2.03% | 138,300 | 1163億3962万 | -7.48% | 33.48 | 6.59 |
| 05/06 | 3,520 | 3,540 | 3,420 | 3,445 | -2.13% | 134,600 | 1187億5259万 | -5.72% | 34.17 | 6.73 |
| 04/30 | 3,630 | 3,630 | 3,515 | 3,520 | -2.63% | 179,900 | 1213億3792万 | -3.64% | 34.92 | 6.87 |
| 04/28 | 3,515 | 3,645 | 3,445 | 3,615 | +3.58% | 305,700 | 1246億1266万 | -0.9% | 35.86 | 7.06 |
| 04/27 | 3,500 | 3,650 | 3,445 | 3,490 | -3.99% | 500,900 | 1203億379万 | -4.07% | 34.62 | 6.81 |
