時価総額
2021/02/24~2021/07/19
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 |
07/19 | 2,258 | 2,258 | 2,203 | 2,216 | -3.23% | 513,700 | 4158億6727万 | -2.25% | 10.08 | 1.02 |
07/16 | 2,312 | 2,329 | 2,286 | 2,290 | +1.24% | 571,600 | 4297億5454万 | +0.97% | 10.41 | 1.06 |
07/15 | 2,230 | 2,271 | 2,228 | 2,262 | +0.62% | 472,500 | 4244億9989万 | -0.18% | 10.29 | 1.05 |
07/14 | 2,234 | 2,267 | 2,225 | 2,248 | -0.27% | 409,500 | 4218億7257万 | -0.75% | 10.22 | 1.04 |
07/13 | 2,246 | 2,275 | 2,241 | 2,254 | +0.71% | 348,600 | 4229億9857万 | -0.53% | 10.25 | 1.04 |
07/12 | 2,265 | 2,265 | 2,227 | 2,238 | +1.36% | 436,200 | 4199億9592万 | -1.24% | 10.18 | 1.03 |
07/09 | 2,180 | 2,213 | 2,161 | 2,208 | +0.09% | 398,000 | 4143億6594万 | -2.6% | 10.04 | 1.02 |
07/08 | 2,209 | 2,223 | 2,196 | 2,206 | -1.12% | 458,500 | 4139億9061万 | -2.82% | 10.03 | 1.02 |
07/07 | 2,273 | 2,273 | 2,209 | 2,231 | -1.85% | 519,100 | 4186億8226万 | -1.76% | 10.14 | 1.03 |
07/06 | 2,267 | 2,280 | 2,253 | 2,273 | -0.44% | 246,800 | 4265億6422万 | +0.09% | 10.34 | 1.05 |
07/05 | 2,274 | 2,288 | 2,264 | 2,283 | -0.44% | 162,900 | 4284億4087万 | +0.71% | 10.38 | 1.06 |
07/02 | 2,276 | 2,293 | 2,259 | 2,293 | +0.75% | 317,100 | 4303億1753万 | +1.46% | 10.43 | 1.06 |
07/01 | 2,301 | 2,314 | 2,260 | 2,276 | -0.91% | 370,400 | 4271億2721万 | +0.98% | 10.35 | 1.05 |
06/30 | 2,321 | 2,338 | 2,289 | 2,297 | -0.69% | 465,100 | 4310億6820万 | +2.18% | 10.44 | 1.06 |
06/29 | 2,346 | 2,346 | 2,292 | 2,313 | -1.62% | 426,300 | 4340億7085万 | +3.26% | 10.52 | 1.07 |
06/28 | 2,320 | 2,372 | 2,314 | 2,351 | +2.26% | 596,200 | 4412億215万 | +5.33% | 10.69 | 1.09 |
06/25 | 2,270 | 2,306 | 2,268 | 2,299 | +0.83% | 401,600 | 4314億4353万 | +3.47% | 10.45 | 1.06 |
06/24 | 2,276 | 2,298 | 2,268 | 2,280 | -0.44% | 561,300 | 4278億7788万 | +3.07% | 10.37 | 1.05 |
06/23 | 2,289 | 2,309 | 2,269 | 2,290 | +0.44% | 478,300 | 4297億5454万 | +4% | 10.41 | 1.06 |
06/22 | 2,266 | 2,281 | 2,239 | 2,280 | +3.83% | 629,100 | 4278億7788万 | +4.01% | 10.37 | 1.05 |
06/21 | 2,193 | 2,203 | 2,153 | 2,196 | -2.53% | 566,800 | 4121億1396万 | +0.64% | 9.99 | 1.02 |
06/18 | 2,325 | 2,326 | 2,253 | 2,253 | -2.13% | 900,300 | 4228億1090万 | +3.59% | 10.24 | 1.04 |
06/17 | 2,293 | 2,318 | 2,291 | 2,302 | +0.83% | 462,000 | 4320億652万 | +6.33% | 10.47 | 1.06 |
06/16 | 2,271 | 2,304 | 2,265 | 2,283 | +1.02% | 392,600 | 4284億4087万 | +5.99% | 10.38 | 1.06 |
06/15 | 2,248 | 2,264 | 2,236 | 2,260 | +0.71% | 353,600 | 4241億2456万 | +5.46% | 10.28 | 1.04 |
06/14 | 2,254 | 2,264 | 2,232 | 2,244 | +0.67% | 244,600 | 4211億2191万 | +5.11% | 10.2 | 1.04 |
06/11 | 2,238 | 2,240 | 2,205 | 2,229 | -0.62% | 556,200 | 4183億693万 | +4.75% | 10.14 | 1.03 |
06/10 | 2,248 | 2,251 | 2,234 | 2,243 | -0.97% | 335,200 | 4209億3425万 | +5.8% | 10.2 | 1.04 |
06/09 | 2,278 | 2,295 | 2,261 | 2,265 | +0.22% | 330,100 | 4250億6289万 | +7.24% | 10.3 | 1.05 |
06/08 | 2,259 | 2,270 | 2,246 | 2,260 | -0.4% | 386,800 | 4241億2456万 | +7.47% | 10.28 | 1.04 |
06/07 | 2,260 | 2,284 | 2,250 | 2,269 | +0.04% | 407,600 | 4258億1355万 | +8.46% | 10.32 | 1.05 |
06/04 | 2,264 | 2,275 | 2,237 | 2,268 | +1.34% | 421,300 | 4256億2589万 | +9.41% | 10.31 | 1.05 |
06/03 | 2,243 | 2,266 | 2,234 | 2,238 | +0.81% | 556,100 | 4199億9592万 | +8.91% | 10.18 | 1.03 |
06/02 | 2,233 | 2,250 | 2,201 | 2,220 | +1.69% | 586,200 | 4166億1793万 | +8.93% | 10.09 | 1.03 |
06/01 | 2,130 | 2,191 | 2,129 | 2,183 | +3.31% | 716,200 | 4096億7430万 | +7.96% | 9.93 | 1.01 |
05/31 | 2,130 | 2,130 | 2,091 | 2,113 | -0.98% | 507,200 | 3965億3770万 | +5.28% | 9.61 | 0.98 |
05/28 | 2,152 | 2,157 | 2,125 | 2,134 | +0.66% | 571,400 | 4004億7868万 | +6.86% | 9.7 | 0.99 |
05/27 | 2,138 | 2,164 | 2,119 | 2,120 | +0.28% | 561,600 | 3978億5136万 | +6.69% | 9.64 | 0.98 |
05/26 | 2,085 | 2,125 | 2,080 | 2,114 | +0.67% | 340,000 | 3967億2537万 | +6.88% | 9.61 | 0.98 |
05/25 | 2,120 | 2,124 | 2,090 | 2,100 | -0.33% | 426,500 | 3940億9804万 | +6.65% | 9.55 | 0.97 |
05/24 | 2,088 | 2,116 | 2,075 | 2,107 | +2.43% | 760,800 | 3954億1170万 | +7.5% | 9.58 | 0.97 |
05/21 | 2,021 | 2,063 | 2,017 | 2,057 | +1.28% | 489,100 | 3860億2842万 | +5.38% | 9.35 | 0.95 |
05/20 | 2,018 | 2,053 | 2,014 | 2,031 | +0.35% | 217,400 | 3811億4911万 | +4.37% | 9.23 | 0.94 |
05/19 | 2,013 | 2,055 | 2,007 | 2,024 | -1.03% | 485,200 | 3798億3545万 | +4.33% | 9.2 | 0.94 |
05/18 | 2,021 | 2,065 | 2,020 | 2,045 | +1.19% | 529,100 | 3837億7643万 | +5.63% | 9.3 | 0.95 |
05/17 | 2,020 | 2,038 | 1,995 | 2,021 | +0.8% | 438,600 | 3792億7245万 | +4.72% | 9.19 | 0.93 |
05/14 | 2,041 | 2,048 | 2,000 | 2,005 | -1.04% | 368,100 | 3762億6980万 | +4.21% | 9.12 | 0.93 |
05/13 | 1,996 | 2,045 | 1,995 | 2,026 | +1% | 458,500 | 3802億1078万 | +5.58% | 9.21 | 0.94 |
05/12 | 2,024 | 2,053 | 1,977 | 2,006 | -1.76% | 537,400 | 3764億5747万 | +4.92% | 9.12 | 0.93 |
05/11 | 2,057 | 2,079 | 2,028 | 2,042 | -1.4% | 525,500 | 3832億1343万 | +7.19% | 9.28 | 0.94 |
05/10 | 2,071 | 2,122 | 2,068 | 2,071 | +1.37% | 710,800 | 3886億5574万 | +9.23% | 9.42 | 0.96 |
05/07 | 2,048 | 2,075 | 2,037 | 2,043 | +0.64% | 512,700 | 3834億110万 | +8.27% | 9.29 | 0.94 |
05/06 | 2,040 | 2,067 | 2,022 | 2,030 | -0.29% | 720,500 | 3809億6144万 | +8.09% | 9.23 | 0.94 |
04/30 | 1,990 | 2,085 | 1,986 | 2,036 | +2.57% | 1,702,600 | 3820億8744万 | +8.82% | 9.26 | 0.94 |
04/28 | 1,835 | 2,080 | 1,815 | 1,985 | +9.61% | 2,617,500 | 3725億1648万 | +6.55% | 9.03 | 0.92 |
04/27 | 1,796 | 1,823 | 1,776 | 1,811 | +0.28% | 398,700 | 3398億6265万 | -2.37% | 8.23 | 0.84 |
04/26 | 1,820 | 1,830 | 1,794 | 1,806 | -0.22% | 384,900 | 3389億2432万 | -2.59% | 8.21 | 0.83 |
04/23 | 1,823 | 1,828 | 1,791 | 1,810 | -1.36% | 347,200 | 3396億7498万 | -2.48% | 8.23 | 0.84 |
04/22 | 1,830 | 1,846 | 1,801 | 1,835 | +2.11% | 389,900 | 3443億6662万 | -1.4% | 8.34 | 0.85 |
04/21 | 1,820 | 1,824 | 1,779 | 1,797 | -3.39% | 492,500 | 3372億3533万 | -3.59% | 8.17 | 0.83 |
04/20 | 1,901 | 1,901 | 1,852 | 1,860 | -2.36% | 417,600 | 3490億5827万 | -0.32% | 8.46 | 0.86 |
04/19 | 1,887 | 1,910 | 1,870 | 1,905 | +0.95% | 342,700 | 3575億323万 | +2.14% | 8.66 | 0.88 |
04/16 | 1,873 | 1,890 | 1,857 | 1,887 | +0.05% | 307,200 | 3541億2524万 | +1.29% | 8.58 | 0.87 |
04/15 | 1,882 | 1,906 | 1,878 | 1,886 | +0.43% | 330,500 | 3539億3758万 | +1.4% | 8.58 | 0.87 |
04/14 | 1,901 | 1,905 | 1,873 | 1,878 | -1.88% | 424,100 | 3524億3625万 | +1.08% | 8.54 | 0.87 |
04/13 | 1,905 | 1,931 | 1,905 | 1,914 | +0.68% | 425,200 | 3591億9222万 | +3.24% | 8.7 | 0.88 |
04/12 | 1,904 | 1,923 | 1,901 | 1,901 | +0.69% | 277,100 | 3567億5256万 | +2.81% | 8.64 | 0.88 |
04/09 | 1,898 | 1,907 | 1,875 | 1,888 | -1% | 369,100 | 3543億1291万 | +2.5% | 8.58 | 0.87 |
04/08 | 1,900 | 1,911 | 1,887 | 1,907 | +0.53% | 585,000 | 3578億7856万 | +3.87% | 8.67 | 0.88 |
04/07 | 1,883 | 1,905 | 1,874 | 1,897 | +1.77% | 476,500 | 3560億190万 | +3.72% | 8.63 | 0.88 |
04/06 | 1,898 | 1,905 | 1,838 | 1,864 | -1.48% | 529,600 | 3498億893万 | +2.31% | 8.48 | 0.86 |
04/05 | 1,884 | 1,917 | 1,867 | 1,892 | +2.6% | 778,900 | 3550億6357万 | +4.24% | 8.6 | 0.87 |
04/02 | 1,854 | 1,858 | 1,840 | 1,844 | +0.66% | 553,700 | 3460億5562万 | +1.99% | 8.38 | 0.85 |
04/01 | 1,847 | 1,866 | 1,818 | 1,832 | +0.11% | 608,900 | 3438億363万 | +1.72% | 8.33 | 0.85 |
03/31 | 1,847 | 1,856 | 1,823 | 1,830 | -0.81% | 698,900 | 3434億2830万 | +1.89% | 10.47 | 0.98 |
03/30 | 1,848 | 1,851 | 1,814 | 1,845 | +1.43% | 649,100 | 3462億4328万 | +3.02% | 10.56 | 0.98 |
03/29 | 1,855 | 1,868 | 1,799 | 1,819 | -1.25% | 605,100 | 3413億6397万 | +1.85% | 10.41 | 0.97 |
03/26 | 1,860 | 1,867 | 1,835 | 1,842 | +0.44% | 412,100 | 3456億8028万 | +3.31% | 10.54 | 0.98 |
03/25 | 1,795 | 1,841 | 1,795 | 1,834 | +2.46% | 355,800 | 3441億7896万 | +3.15% | 10.5 | 0.98 |
03/24 | 1,791 | 1,815 | 1,781 | 1,790 | -0.39% | 714,100 | 3359億2167万 | +0.85% | 10.25 | 0.95 |
03/23 | 1,839 | 1,847 | 1,794 | 1,797 | -2.81% | 800,800 | 3372億3533万 | +1.18% | 10.29 | 0.96 |
03/22 | 1,900 | 1,903 | 1,848 | 1,849 | -4.79% | 909,100 | 3469億9394万 | +4.05% | 10.58 | 0.99 |
03/19 | 1,889 | 1,949 | 1,884 | 1,942 | +2.21% | 981,300 | 3644億4686万 | +9.22% | 11.12 | 1.04 |
03/18 | 1,860 | 1,900 | 1,858 | 1,900 | +3.26% | 677,200 | 3565億6490万 | +7.04% | 10.88 | 1.01 |
03/17 | 1,832 | 1,842 | 1,796 | 1,840 | -0.43% | 395,900 | 3453億495万 | +3.84% | 10.53 | 0.98 |
03/16 | 1,836 | 1,862 | 1,824 | 1,848 | +0.16% | 557,500 | 3468億628万 | +4.17% | 10.58 | 0.98 |
03/15 | 1,840 | 1,870 | 1,837 | 1,845 | +1.21% | 601,100 | 3462億4328万 | +3.94% | 10.56 | 0.98 |
03/12 | 1,824 | 1,838 | 1,815 | 1,823 | +0.16% | 902,300 | 3421億1464万 | +2.7% | 10.43 | 0.97 |
03/11 | 1,816 | 1,845 | 1,805 | 1,820 | +1.28% | 1,209,700 | 3415億5164万 | +2.36% | 10.42 | 0.97 |
03/10 | 1,755 | 1,800 | 1,751 | 1,797 | +0.67% | 991,800 | 3372億3533万 | +1.13% | 10.29 | 0.96 |
03/09 | 1,780 | 1,788 | 1,743 | 1,785 | +3.24% | 1,579,200 | 3349億8334万 | +0.51% | 10.22 | 0.95 |
03/08 | 1,740 | 1,775 | 1,721 | 1,729 | -0.29% | 827,200 | 3244億7406万 | -2.43% | 9.9 | 0.92 |
03/05 | 1,721 | 1,734 | 1,695 | 1,734 | +0.41% | 440,200 | 3254億1238万 | -2.09% | 9.93 | 0.92 |
03/04 | 1,734 | 1,744 | 1,694 | 1,727 | -0.29% | 592,100 | 3240億9872万 | -2.48% | 9.88 | 0.92 |
03/03 | 1,712 | 1,735 | 1,704 | 1,732 | +2.79% | 829,700 | 3250億3705万 | -2.04% | 9.91 | 0.92 |
03/02 | 1,712 | 1,723 | 1,680 | 1,685 | -1.86% | 509,500 | 3162億1676万 | -4.53% | 9.64 | 0.9 |
03/01 | 1,701 | 1,729 | 1,686 | 1,717 | +3.93% | 885,100 | 3222億2207万 | -2.77% | 9.83 | 0.92 |
02/26 | 1,698 | 1,698 | 1,652 | 1,652 | -4.23% | 734,100 | 3100億2379万 | -6.35% | 9.46 | 0.88 |
02/25 | 1,720 | 1,738 | 1,709 | 1,725 | +2.31% | 685,900 | 3237億2339万 | -2.32% | 9.87 | 0.92 |
02/24 | 1,735 | 1,742 | 1,673 | 1,686 | -2.71% | 701,100 | 3164億443万 | -4.48% | 9.65 | 0.9 |