時価総額
2021/05/24~2021/10/15
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 |
10/15 | 2,071 | 2,120 | 2,071 | 2,095 | +1.7% | 756,900 | 3931億5972万 | +3.82% | 9.53 | 0.97 |
10/14 | 2,042 | 2,061 | 2,026 | 2,060 | +0.34% | 299,900 | 3865億9142万 | +2.03% | 9.37 | 0.95 |
10/13 | 2,055 | 2,071 | 2,034 | 2,053 | -0.63% | 487,700 | 3852億7776万 | +1.53% | 9.33 | 0.95 |
10/12 | 2,044 | 2,076 | 2,044 | 2,066 | +0.93% | 434,600 | 3877億1741万 | +2.08% | 9.39 | 0.96 |
10/11 | 1,990 | 2,047 | 1,981 | 2,047 | +4.23% | 627,700 | 3841億5176万 | +1.09% | 9.31 | 0.95 |
10/08 | 1,968 | 1,992 | 1,961 | 1,964 | +2.61% | 730,000 | 3685億7550万 | -3.06% | 8.93 | 0.91 |
10/07 | 1,890 | 1,928 | 1,883 | 1,914 | +0.47% | 405,400 | 3591億9222万 | -5.76% | 8.7 | 0.88 |
10/06 | 1,921 | 1,937 | 1,886 | 1,905 | -0.37% | 309,000 | 3575億323万 | -6.48% | 8.66 | 0.88 |
10/05 | 1,913 | 1,917 | 1,881 | 1,912 | -0.93% | 392,100 | 3588億1689万 | -6.41% | 8.69 | 0.88 |
10/04 | 1,963 | 1,968 | 1,922 | 1,930 | -0.87% | 348,200 | 3621億9487万 | -5.76% | 8.78 | 0.89 |
10/01 | 1,956 | 1,977 | 1,930 | 1,947 | -2.21% | 464,800 | 3653億8519万 | -5.12% | 8.85 | 0.9 |
09/30 | 2,022 | 2,025 | 1,984 | 1,991 | -1.78% | 414,100 | 3736億4248万 | -3.11% | 9.05 | 0.92 |
09/29 | 2,033 | 2,035 | 1,996 | 2,027 | -2.59% | 595,100 | 3803億9845万 | -1.36% | 9.22 | 0.94 |
09/28 | 2,046 | 2,087 | 2,034 | 2,081 | +1.96% | 536,700 | 3905億3240万 | +1.36% | 9.46 | 0.96 |
09/27 | 2,044 | 2,066 | 2,028 | 2,041 | +0.05% | 523,100 | 3830億2577万 | -0.2% | 9.28 | 0.94 |
09/24 | 2,029 | 2,042 | 2,022 | 2,040 | +3.71% | 495,000 | 3828億3810万 | -0.2% | 9.28 | 0.94 |
09/22 | 2,001 | 2,005 | 1,967 | 1,967 | -2.29% | 490,100 | 3691億3850万 | -4% | 8.94 | 0.91 |
09/21 | 2,010 | 2,028 | 1,997 | 2,013 | -1.56% | 381,100 | 3777億7113万 | -2.04% | 9.15 | 0.93 |
09/17 | 2,049 | 2,054 | 2,026 | 2,045 | +0.2% | 508,400 | 3837億7643万 | -0.73% | 9.3 | 0.95 |
09/16 | 2,058 | 2,077 | 2,032 | 2,041 | -0.2% | 494,400 | 3830億2577万 | -1.11% | 9.28 | 0.94 |
09/15 | 2,038 | 2,047 | 2,015 | 2,045 | -0.92% | 510,800 | 3837億7643万 | -1.16% | 9.3 | 0.95 |
09/14 | 2,067 | 2,083 | 2,056 | 2,064 | +1.18% | 610,700 | 3873億4208万 | -0.43% | 9.38 | 0.95 |
09/13 | 2,046 | 2,050 | 2,007 | 2,040 | -2.63% | 1,002,300 | 3828億3810万 | -1.78% | 9.28 | 0.94 |
09/10 | 2,097 | 2,112 | 2,083 | 2,095 | +1.06% | 348,100 | 3931億5972万 | +0.72% | 9.53 | 0.97 |
09/09 | 2,110 | 2,123 | 2,065 | 2,073 | -2.08% | 387,700 | 3890億3107万 | -0.43% | 9.43 | 0.96 |
09/08 | 2,124 | 2,129 | 2,102 | 2,117 | -0.38% | 400,100 | 3972億8836万 | +1.49% | 9.63 | 0.98 |
09/07 | 2,121 | 2,138 | 2,113 | 2,125 | +0.81% | 443,400 | 3987億8969万 | +1.77% | 9.66 | 0.98 |
09/06 | 2,105 | 2,120 | 2,095 | 2,108 | +0.76% | 343,600 | 3955億9937万 | +0.76% | 9.58 | 0.97 |
09/03 | 2,077 | 2,106 | 2,071 | 2,092 | +1.26% | 375,800 | 3925億9672万 | -0.14% | 9.51 | 0.97 |
09/02 | 2,093 | 2,104 | 2,056 | 2,066 | -1.43% | 431,200 | 3877億1741万 | -1.76% | 9.39 | 0.96 |
09/01 | 2,079 | 2,107 | 2,073 | 2,096 | +1.21% | 503,400 | 3933億4738万 | -0.71% | 9.53 | 0.97 |
08/31 | 2,041 | 2,081 | 2,031 | 2,071 | +0.73% | 370,400 | 3886億5574万 | -2.22% | 9.42 | 0.96 |
08/30 | 2,060 | 2,071 | 2,037 | 2,056 | +1.73% | 464,100 | 3858億4075万 | -3.29% | 9.35 | 0.95 |
08/27 | 2,010 | 2,029 | 1,990 | 2,021 | -0.54% | 365,500 | 3792億7245万 | -5.3% | 9.19 | 0.93 |
08/26 | 2,032 | 2,044 | 2,015 | 2,032 | +0.35% | 370,000 | 3813億3677万 | -5.09% | 9.24 | 0.94 |
08/25 | 2,051 | 2,067 | 2,018 | 2,025 | +1.76% | 695,700 | 3800億2311万 | -5.77% | 9.21 | 0.94 |
08/24 | 1,970 | 2,000 | 1,968 | 1,990 | +1.07% | 377,800 | 3734億5481万 | -7.83% | 9.05 | 0.92 |
08/23 | 1,936 | 1,988 | 1,935 | 1,969 | +3.74% | 740,000 | 3695億1383万 | -9.26% | 8.95 | 0.91 |
08/20 | 1,989 | 1,998 | 1,884 | 1,898 | -5.76% | 1,356,200 | 3561億8957万 | -12.98% | 8.63 | 0.88 |
08/19 | 2,138 | 2,138 | 2,003 | 2,014 | -6.85% | 972,400 | 3779億5879万 | -8.25% | 9.16 | 0.93 |
08/18 | 2,120 | 2,166 | 2,113 | 2,162 | +2.03% | 492,400 | 4057億3332万 | -1.91% | 9.83 | 1 |
08/17 | 2,150 | 2,153 | 2,118 | 2,119 | -0.75% | 372,200 | 3976億6369万 | -3.94% | 9.63 | 0.98 |
08/16 | 2,130 | 2,137 | 2,111 | 2,135 | -0.33% | 298,300 | 4006億6635万 | -3.39% | 9.71 | 0.99 |
08/13 | 2,161 | 2,163 | 2,137 | 2,142 | -1.29% | 405,700 | 4019億8001万 | -3.25% | 9.74 | 0.99 |
08/12 | 2,164 | 2,180 | 2,155 | 2,170 | +0.7% | 393,300 | 4072億3465万 | -2.21% | 9.87 | 1 |
08/11 | 2,162 | 2,172 | 2,151 | 2,155 | +0.47% | 441,400 | 4044億1966万 | -3.06% | 9.8 | 1 |
08/10 | 2,148 | 2,187 | 2,141 | 2,145 | +0.75% | 482,100 | 4025億4300万 | -3.77% | 9.75 | 0.99 |
08/06 | 2,137 | 2,146 | 2,118 | 2,129 | 0% | 369,100 | 3995億4035万 | -4.7% | 9.68 | 0.98 |
08/05 | 2,173 | 2,187 | 2,125 | 2,129 | -2.38% | 456,900 | 3995億4035万 | -5% | 9.68 | 0.98 |
08/04 | 2,179 | 2,203 | 2,162 | 2,181 | +1.07% | 784,100 | 4092億9897万 | -2.98% | 9.92 | 1.01 |
08/03 | 2,215 | 2,222 | 2,156 | 2,158 | -3.27% | 771,100 | 4049億8266万 | -4.3% | 9.81 | 1 |
08/02 | 2,234 | 2,248 | 2,191 | 2,231 | +1.41% | 806,200 | 4186億8226万 | -1.33% | 10.14 | 1.03 |
07/30 | 2,272 | 2,280 | 2,144 | 2,200 | -3.47% | 1,341,100 | 4128億6462万 | -2.78% | 10 | 1.02 |
07/29 | 2,280 | 2,307 | 2,258 | 2,279 | +0.8% | 525,900 | 4276億9021万 | +0.57% | 10.36 | 1.05 |
07/28 | 2,259 | 2,272 | 2,249 | 2,261 | -1.05% | 449,000 | 4243億1223万 | -0.22% | 10.28 | 1.05 |
07/27 | 2,273 | 2,318 | 2,268 | 2,285 | +0.71% | 504,400 | 4288億1621万 | +0.93% | 10.39 | 1.06 |
07/26 | 2,289 | 2,293 | 2,251 | 2,269 | +0.84% | 345,700 | 4258億1355万 | +0.31% | 10.32 | 1.05 |
07/21 | 2,239 | 2,263 | 2,235 | 2,250 | +2.18% | 346,700 | 4222億4791万 | -0.62% | 10.23 | 1.04 |
07/20 | 2,194 | 2,213 | 2,178 | 2,202 | -0.63% | 521,300 | 4132億3995万 | -2.78% | 10.01 | 1.02 |
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 |