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 | 4,505 | 4,540 | 4,440 | 4,470 | -0.78% | 33,200 | 1540億8537万 | -2.21% | 44.34 | 8.73 |
| 12/29 | 4,435 | 4,510 | 4,430 | 4,505 | -0.22% | 49,400 | 1552億9185万 | -1.62% | 44.69 | 8.8 |
| 12/28 | 4,410 | 4,515 | 4,410 | 4,515 | +2.38% | 60,200 | 1556億3656万 | -1.63% | 44.79 | 8.82 |
| 12/27 | 4,460 | 4,460 | 4,345 | 4,410 | -0.68% | 46,000 | 1520億1711万 | -4.34% | 43.75 | 8.61 |
| 12/24 | 4,580 | 4,580 | 4,435 | 4,440 | -3.16% | 72,600 | 1530億5124万 | -3.98% | 44.04 | 8.67 |
| 12/23 | 4,535 | 4,590 | 4,495 | 4,585 | +2.57% | 72,400 | 1580億4953万 | -1.19% | 45.48 | 8.95 |
| 12/22 | 4,360 | 4,470 | 4,310 | 4,470 | +2.88% | 89,600 | 1540億8537万 | -3.95% | 44.34 | 8.73 |
| 12/21 | 4,175 | 4,380 | 4,170 | 4,345 | +3.08% | 126,600 | 1497億7649万 | -7.22% | 43.1 | 8.48 |
| 12/20 | 4,290 | 4,305 | 4,175 | 4,215 | -3.1% | 141,400 | 1452億9526万 | -10.72% | 41.81 | 8.23 |
| 12/17 | 4,505 | 4,560 | 4,315 | 4,350 | -5.74% | 162,300 | 1499億4885万 | -8.42% | 43.15 | 8.49 |
| 12/16 | 4,755 | 4,780 | 4,610 | 4,615 | -0.43% | 56,600 | 1590億8366万 | -3.23% | 45.78 | 9.01 |
| 12/15 | 4,595 | 4,695 | 4,595 | 4,635 | +0.98% | 46,000 | 1597億7308万 | -3.09% | 45.98 | 9.05 |
| 12/14 | 4,645 | 4,680 | 4,565 | 4,590 | -1.4% | 51,700 | 1582億2189万 | -4.32% | 45.53 | 8.96 |
| 12/13 | 4,840 | 4,840 | 4,655 | 4,655 | -2% | 42,000 | 1604億6250万 | -3.28% | 46.18 | 9.09 |
| 12/10 | 4,945 | 4,950 | 4,740 | 4,750 | -4.23% | 68,900 | 1637億3725万 | -1.45% | 47.12 | 9.28 |
| 12/09 | 4,905 | 5,020 | 4,895 | 4,960 | +1.74% | 98,100 | 1709億7616万 | +2.88% | 49.2 | 9.69 |
| 12/08 | 4,885 | 4,930 | 4,845 | 4,875 | +2.31% | 89,300 | 1680億4612万 | +1.29% | 48.36 | 9.52 |
| 12/07 | 4,670 | 4,770 | 4,655 | 4,765 | +3.14% | 69,100 | 1642億5431万 | -0.83% | 47.27 | 9.3 |
| 12/06 | 4,665 | 4,675 | 4,590 | 4,620 | -1.18% | 60,900 | 1592億5602万 | -3.63% | 45.83 | 9.02 |
| 12/03 | 4,545 | 4,675 | 4,545 | 4,675 | +3.31% | 67,000 | 1611億5192万 | -2.32% | 46.37 | 9.13 |
| 12/02 | 4,530 | 4,585 | 4,515 | 4,525 | -1.09% | 92,500 | 1559億8127万 | -5.33% | 44.89 | 8.84 |
| 12/01 | 4,520 | 4,590 | 4,385 | 4,575 | +1.22% | 85,800 | 1577億482万 | -4.33% | 45.38 | 8.93 |
| 11/30 | 4,655 | 4,710 | 4,505 | 4,520 | -1.63% | 93,800 | 1558億892万 | -5.44% | 44.84 | 8.83 |
| 11/29 | 4,610 | 4,750 | 4,590 | 4,595 | -0.33% | 87,100 | 1583億9424万 | -3.95% | 45.58 | 8.97 |
| 11/26 | 4,625 | 4,670 | 4,535 | 4,610 | -1.39% | 57,800 | 1589億1131万 | -3.64% | 45.73 | 9 |
| 11/25 | 4,770 | 4,850 | 4,675 | 4,675 | -2.2% | 62,400 | 1611億5192万 | -2.28% | 46.37 | 9.13 |
| 11/24 | 4,920 | 4,920 | 4,755 | 4,780 | -4.59% | 65,500 | 1647億7138万 | -0.23% | 47.42 | 9.33 |
| 11/22 | 4,905 | 5,050 | 4,850 | 5,010 | +5.36% | 115,200 | 1726億9971万 | +4.48% | 49.7 | 9.78 |
| 11/19 | 4,705 | 4,800 | 4,660 | 4,755 | -2.16% | 130,100 | 1639億960万 | -0.77% | 47.17 | 9.28 |
| 11/18 | 4,875 | 4,945 | 4,850 | 4,860 | -1.12% | 76,300 | 1675億2906万 | +1.4% | 48.21 | 9.49 |
| 11/17 | 5,110 | 5,160 | 4,910 | 4,915 | -5.48% | 153,900 | 1694億2496万 | +2.7% | 48.75 | 9.6 |
| 11/16 | 5,270 | 5,270 | 5,150 | 5,200 | -1.7% | 86,400 | 1792億4920万 | +8.95% | 51.58 | 10.15 |
| 11/15 | 4,980 | 5,290 | 4,970 | 5,290 | +6.87% | 211,300 | 1823億5159万 | +11.39% | 52.47 | 10.33 |
| 11/12 | 4,890 | 4,990 | 4,870 | 4,950 | +2.7% | 78,300 | 1706億3145万 | +4.83% | 49.1 | 9.67 |
| 11/11 | 4,940 | 4,940 | 4,805 | 4,820 | -3.21% | 61,500 | 1661億5022万 | +2.47% | 47.81 | 9.41 |
| 11/10 | 5,000 | 5,060 | 4,950 | 4,980 | -0.1% | 49,700 | 1716億6558万 | +6.16% | 49.4 | 9.72 |
| 11/09 | 5,000 | 5,070 | 4,930 | 4,985 | -0.1% | 95,500 | 1718億3793万 | +6.65% | 49.45 | 9.73 |
| 11/08 | 4,890 | 5,010 | 4,830 | 4,990 | +3.53% | 134,100 | 1720億1029万 | +7.13% | 49.5 | 9.74 |
| 11/05 | 4,780 | 4,840 | 4,735 | 4,820 | +0.84% | 88,000 | 1661億5022万 | +3.75% | 47.81 | 9.41 |
| 11/04 | 4,850 | 4,850 | 4,760 | 4,780 | +0.53% | 79,400 | 1647億7138万 | +2.93% | 47.42 | 9.33 |
| 11/02 | 4,665 | 4,780 | 4,665 | 4,755 | +1.49% | 117,700 | 1639億960万 | +2.3% | 47.17 | 9.28 |
| 11/01 | 4,600 | 4,730 | 4,600 | 4,685 | +4.34% | 142,700 | 1614億9663万 | +0.6% | 46.47 | 9.15 |
| 10/29 | 4,400 | 4,500 | 4,305 | 4,490 | +2.05% | 146,900 | 1547億7479万 | -3.85% | 44.54 | 8.77 |
| 10/28 | 4,400 | 4,415 | 4,195 | 4,400 | -2.76% | 310,300 | 1516億7240万 | -6.18% | 43.65 | 8.59 |
| 10/27 | 4,515 | 4,570 | 4,500 | 4,525 | -1.31% | 83,200 | 1559億8127万 | -3.93% | 44.89 | 8.84 |
| 10/26 | 4,590 | 4,685 | 4,565 | 4,585 | +1.33% | 93,300 | 1580億4953万 | -2.92% | 45.48 | 8.95 |
| 10/25 | 4,555 | 4,595 | 4,490 | 4,525 | -1.84% | 102,100 | 1559億8127万 | -4.48% | 44.89 | 8.84 |
| 10/22 | 4,600 | 4,700 | 4,590 | 4,610 | +0.33% | 83,500 | 1589億1131万 | -2.95% | 45.73 | 9 |
| 10/21 | 4,570 | 4,655 | 4,530 | 4,595 | -0.65% | 86,700 | 1583億9424万 | -3.47% | 45.58 | 8.97 |
| 10/20 | 4,715 | 4,785 | 4,615 | 4,625 | -4.64% | 168,900 | 1594億2837万 | -3.02% | 45.88 | 9.03 |
| 10/19 | 4,880 | 4,995 | 4,850 | 4,850 | -0.61% | 76,300 | 1671億8435万 | +1.55% | 48.11 | 9.47 |
| 10/18 | 4,925 | 4,925 | 4,835 | 4,880 | -0.81% | 60,600 | 1682億1848万 | +2.18% | 48.41 | 9.53 |
| 10/15 | 4,850 | 4,970 | 4,845 | 4,920 | +2.82% | 68,800 | 1695億9732万 | +3.1% | 48.8 | 9.61 |
| 10/14 | 4,710 | 4,800 | 4,700 | 4,785 | +2.03% | 54,800 | 1649億4373万 | +0.36% | 47.47 | 9.34 |
| 10/13 | 4,625 | 4,715 | 4,625 | 4,690 | +1.96% | 74,700 | 1616億6899万 | -1.53% | 46.52 | 9.16 |
| 10/12 | 4,630 | 4,630 | 4,510 | 4,600 | +0.11% | 77,200 | 1585億6660万 | -3.44% | 45.63 | 8.98 |
| 10/11 | 4,545 | 4,650 | 4,500 | 4,595 | -0.11% | 55,900 | 1583億9424万 | -3.45% | 45.58 | 8.97 |
| 10/08 | 4,570 | 4,635 | 4,560 | 4,600 | +2.22% | 62,500 | 1585億6660万 | -3.28% | 45.63 | 8.98 |
| 10/07 | 4,545 | 4,635 | 4,485 | 4,500 | -0.33% | 104,500 | 1551億1950万 | -5.24% | 44.64 | 8.79 |
| 10/06 | 4,620 | 4,670 | 4,490 | 4,515 | -0.66% | 144,100 | 1556億3656万 | -4.93% | 44.79 | 8.82 |
| 10/05 | 4,475 | 4,640 | 4,410 | 4,545 | -0.98% | 179,600 | 1566億7069万 | -4.26% | 45.08 | 8.87 |
| 10/04 | 4,740 | 4,760 | 4,565 | 4,590 | -1.82% | 111,000 | 1582億2189万 | -3.06% | 45.53 | 8.96 |
| 10/01 | 4,705 | 4,720 | 4,625 | 4,675 | -2.09% | 124,300 | 1611億5192万 | -1% | 46.37 | 9.13 |
| 09/30 | 4,820 | 4,830 | 4,685 | 4,775 | -2.35% | 182,300 | 1645億9902万 | +1.53% | 47.37 | 9.32 |
| 09/29 | 4,860 | 4,920 | 4,750 | 4,890 | -1.71% | 184,500 | 1685億6319万 | +4.46% | 48.51 | 9.55 |
| 09/28 | 4,905 | 4,990 | 4,880 | 4,975 | -0.5% | 139,000 | 1714億9322万 | +6.92% | 49.35 | 9.71 |
| 09/27 | 5,050 | 5,070 | 5,000 | 5,000 | +0.1% | 105,500 | 1723億5500万 | +8.34% | 49.6 | 9.76 |
| 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 |
