時価総額
2021/05/27～2021/10/20
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 |
| 10/20 | 1,398 | 1,420 | 1,393 | 1,393 | -0.5% | 59,100 | 479億661万 | -2.79% | 196.96 | 0.6 |
| 10/19 | 1,419 | 1,419 | 1,396 | 1,400 | -1.13% | 48,400 | 481億4735万 | -2.51% | 197.95 | 0.6 |
| 10/18 | 1,414 | 1,422 | 1,397 | 1,416 | +0.35% | 65,300 | 486億9760万 | -1.46% | 200.22 | 0.61 |
| 10/15 | 1,389 | 1,419 | 1,388 | 1,411 | +2.92% | 87,300 | 485億2565万 | -1.81% | 199.51 | 0.61 |
| 10/14 | 1,343 | 1,375 | 1,332 | 1,371 | +1.48% | 88,100 | 471億5001万 | -4.66% | 193.85 | 0.59 |
| 10/13 | 1,344 | 1,361 | 1,342 | 1,351 | -0.22% | 54,200 | 464億6219万 | -6.18% | 191.03 | 0.58 |
| 10/12 | 1,370 | 1,375 | 1,342 | 1,354 | -2.24% | 115,100 | 465億6536万 | -6.17% | 191.45 | 0.58 |
| 10/11 | 1,400 | 1,400 | 1,378 | 1,385 | -0.43% | 50,500 | 476億3148万 | -4.15% | 195.83 | 0.6 |
| 10/08 | 1,399 | 1,420 | 1,382 | 1,391 | +1.24% | 98,800 | 478億3783万 | -3.8% | 196.68 | 0.6 |
| 10/07 | 1,395 | 1,415 | 1,368 | 1,374 | -0.79% | 285,800 | 472億5318万 | -5.04% | 194.28 | 0.59 |
| 10/06 | 1,469 | 1,481 | 1,385 | 1,385 | -5.14% | 720,800 | 476億3148万 | -4.35% | 195.83 | 0.6 |
| 10/05 | 1,474 | 1,474 | 1,447 | 1,460 | -1.75% | 112,700 | 502億1080万 | +0.83% | 206.44 | 0.63 |
| 10/04 | 1,483 | 1,518 | 1,481 | 1,486 | +1.99% | 163,000 | 511億497万 | +2.91% | 210.11 | 0.64 |
| 10/01 | 1,481 | 1,487 | 1,429 | 1,457 | -2.74% | 143,100 | 501億763万 | +1.25% | 206.01 | 0.63 |
| 09/30 | 1,524 | 1,534 | 1,492 | 1,498 | -1.06% | 291,600 | 515億1766万 | +4.39% | 211.81 | 0.64 |
| 09/29 | 1,463 | 1,514 | 1,458 | 1,514 | +1.68% | 168,900 | 520億6792万 | +5.95% | 214.07 | 0.65 |
| 09/28 | 1,503 | 1,513 | 1,477 | 1,489 | -0.87% | 188,700 | 512億814万 | +4.71% | 210.54 | 0.64 |
| 09/27 | 1,465 | 1,504 | 1,465 | 1,502 | +2.74% | 148,400 | 516億5522万 | +6.15% | 212.38 | 0.65 |
| 09/24 | 1,428 | 1,462 | 1,426 | 1,462 | +4.13% | 105,600 | 502億7959万 | +3.91% | 206.72 | 0.63 |
| 09/22 | 1,408 | 1,420 | 1,401 | 1,404 | -1.27% | 58,300 | 482億8491万 | +0.14% | 198.52 | 0.6 |
| 09/21 | 1,401 | 1,433 | 1,401 | 1,422 | -1.11% | 93,500 | 489億395万 | +1.57% | 201.06 | 0.61 |
| 09/17 | 1,489 | 1,489 | 1,427 | 1,438 | -3.55% | 187,500 | 494億5420万 | +2.93% | 203.33 | 0.62 |
| 09/16 | 1,495 | 1,499 | 1,470 | 1,491 | +0.68% | 109,400 | 512億7692万 | +6.96% | 210.82 | 0.64 |
| 09/15 | 1,478 | 1,481 | 1,464 | 1,481 | -1% | 89,000 | 509億3301万 | +6.55% | 209.41 | 0.64 |
| 09/14 | 1,456 | 1,496 | 1,455 | 1,496 | +3.03% | 136,000 | 514億4888万 | +7.94% | 211.53 | 0.64 |
| 09/13 | 1,423 | 1,452 | 1,422 | 1,452 | +1.4% | 77,400 | 499億3568万 | +5.14% | 205.31 | 0.62 |
| 09/10 | 1,407 | 1,441 | 1,405 | 1,432 | +1.49% | 105,000 | 492億4786万 | +3.99% | 202.48 | 0.62 |
| 09/09 | 1,420 | 1,437 | 1,407 | 1,411 | -1.47% | 82,300 | 485億2565万 | +2.62% | 199.51 | 0.61 |
| 09/08 | 1,412 | 1,440 | 1,412 | 1,432 | +0.63% | 99,100 | 492億4786万 | +4.37% | 202.48 | 0.62 |
| 09/07 | 1,428 | 1,428 | 1,394 | 1,423 | -0.42% | 357,900 | 489億3834万 | +3.94% | 201.21 | 0.61 |
| 09/06 | 1,423 | 1,448 | 1,406 | 1,429 | +0.85% | 302,900 | 491億4468万 | +4.61% | 202.05 | 0.61 |
| 09/03 | 1,386 | 1,435 | 1,382 | 1,417 | +1.65% | 167,000 | 487億3199万 | +4.04% | 200.36 | 0.61 |
| 09/02 | 1,422 | 1,422 | 1,377 | 1,394 | -2.86% | 194,900 | 479億4100万 | +2.58% | 197.11 | 0.6 |
| 09/01 | 1,387 | 1,435 | 1,379 | 1,435 | +3.02% | 142,200 | 493億5103万 | +5.59% | 202.9 | 0.62 |
| 08/31 | 1,371 | 1,399 | 1,356 | 1,393 | +0.8% | 74,500 | 479億661万 | +2.58% | 196.96 | 0.6 |
| 08/30 | 1,365 | 1,382 | 1,358 | 1,382 | +1.92% | 63,500 | 475億2831万 | +1.77% | 195.41 | 0.59 |
| 08/27 | 1,363 | 1,366 | 1,344 | 1,356 | -0.15% | 102,600 | 466億3414万 | -0.07% | 191.73 | 0.58 |
| 08/26 | 1,362 | 1,367 | 1,344 | 1,358 | -0.44% | 83,700 | 467億293万 | +0.07% | 192.02 | 0.58 |
| 08/25 | 1,357 | 1,366 | 1,347 | 1,364 | +0.81% | 85,300 | 469億927万 | +0.44% | 192.86 | 0.59 |
| 08/24 | 1,322 | 1,353 | 1,322 | 1,353 | +1.96% | 78,600 | 465億3097万 | -0.51% | 191.31 | 0.58 |
| 08/23 | 1,326 | 1,338 | 1,316 | 1,327 | +1.07% | 98,500 | 456億3681万 | -2.57% | 187.63 | 0.57 |
| 08/20 | 1,307 | 1,325 | 1,307 | 1,313 | 0% | 161,900 | 451億5533万 | -3.88% | 185.65 | 0.56 |
| 08/19 | 1,339 | 1,339 | 1,310 | 1,313 | -1.87% | 144,800 | 451億5533万 | -4.3% | 185.65 | 0.56 |
| 08/18 | 1,323 | 1,346 | 1,321 | 1,338 | -0.07% | 100,000 | 460億1511万 | -2.9% | 189.19 | 0.58 |
| 08/17 | 1,339 | 1,344 | 1,330 | 1,339 | -0.52% | 142,900 | 460億4950万 | -3.04% | 189.33 | 0.58 |
| 08/16 | 1,375 | 1,375 | 1,332 | 1,346 | -2.82% | 172,500 | 462億9023万 | -2.82% | 190.32 | 0.58 |
| 08/13 | 1,375 | 1,387 | 1,363 | 1,385 | +0.29% | 72,300 | 476億3148万 | -0.36% | 195.83 | 0.6 |
| 08/12 | 1,402 | 1,404 | 1,377 | 1,381 | -0.43% | 57,000 | 474億9392万 | -1% | 195.27 | 0.59 |
| 08/11 | 1,388 | 1,400 | 1,366 | 1,387 | +1.24% | 114,100 | 477億26万 | -0.93% | 196.12 | 0.6 |
| 08/10 | 1,340 | 1,375 | 1,340 | 1,370 | +2.09% | 114,000 | 471億1562万 | -2.42% | 193.71 | 0.59 |
| 08/06 | 1,355 | 1,356 | 1,310 | 1,342 | -2.82% | 248,000 | 461億5267万 | -4.62% | 189.75 | 0.58 |
| 08/05 | 1,350 | 1,424 | 1,349 | 1,381 | +2.22% | 344,600 | 474億9392万 | -2.2% | 195.27 | 0.59 |
| 08/04 | 1,353 | 1,357 | 1,336 | 1,351 | +0.9% | 143,700 | 464億6219万 | -4.59% | 191.03 | 0.58 |
| 08/03 | 1,339 | 1,366 | 1,331 | 1,339 | -0.67% | 79,300 | 460億4950万 | -5.84% | 189.33 | 0.58 |
| 08/02 | 1,341 | 1,360 | 1,321 | 1,348 | +0.82% | 149,400 | 463億5902万 | -5.47% | 190.6 | 0.58 |
| 07/30 | 1,348 | 1,351 | 1,323 | 1,337 | -0.59% | 132,900 | 459億8072万 | -6.5% | 189.05 | 0.57 |
| 07/29 | 1,386 | 1,392 | 1,345 | 1,345 | -2.61% | 203,400 | 462億5584万 | -6.27% | 190.18 | 0.58 |
| 07/28 | 1,402 | 1,405 | 1,371 | 1,381 | -2.47% | 92,100 | 474億9392万 | -4.1% | 195.27 | 0.59 |
| 07/27 | 1,397 | 1,416 | 1,386 | 1,416 | +1.43% | 72,600 | 486億9760万 | -1.8% | 200.22 | 0.61 |
| 07/26 | 1,389 | 1,406 | 1,382 | 1,396 | +1.9% | 110,300 | 480億978万 | -3.32% | 197.39 | 0.6 |
| 07/21 | 1,383 | 1,392 | 1,370 | 1,370 | +1.11% | 61,500 | 471億1562万 | -5.39% | 193.71 | 0.59 |
| 07/20 | 1,356 | 1,387 | 1,355 | 1,355 | -0.73% | 94,800 | 465億9975万 | -6.74% | 191.59 | 0.58 |
| 07/19 | 1,390 | 1,390 | 1,361 | 1,365 | -3.19% | 111,800 | 469億4366万 | -6.44% | 193.01 | 0.59 |
| 07/16 | 1,403 | 1,420 | 1,394 | 1,410 | -0.21% | 113,700 | 484億9126万 | -3.75% | 199.37 | 0.61 |
| 07/15 | 1,426 | 1,426 | 1,404 | 1,413 | -1.33% | 117,900 | 485億9443万 | -3.88% | 199.79 | 0.61 |
| 07/14 | 1,448 | 1,453 | 1,431 | 1,432 | -1.31% | 50,300 | 492億4786万 | -3.11% | 202.48 | 0.62 |
| 07/13 | 1,465 | 1,474 | 1,449 | 1,451 | -0.82% | 42,500 | 499億129万 | -2.42% | 205.17 | 0.62 |
| 07/12 | 1,455 | 1,469 | 1,448 | 1,463 | +2.59% | 77,600 | 503億1398万 | -1.94% | 206.86 | 0.63 |
| 07/09 | 1,411 | 1,430 | 1,390 | 1,426 | -0.42% | 151,600 | 490億4151万 | -4.74% | 201.63 | 0.61 |
| 07/08 | 1,472 | 1,476 | 1,432 | 1,432 | -3.11% | 123,000 | 492億4786万 | -4.79% | 202.48 | 0.62 |
| 07/07 | 1,486 | 1,491 | 1,472 | 1,478 | -1.34% | 75,900 | 508億2984万 | -1.86% | 208.98 | 0.64 |
| 07/06 | 1,503 | 1,516 | 1,492 | 1,498 | -0.93% | 120,000 | 515億1766万 | -0.47% | 211.81 | 0.64 |
| 07/05 | 1,497 | 1,536 | 1,489 | 1,512 | +2.16% | 165,400 | 519億9913万 | +0.6% | 213.79 | 0.65 |
| 07/02 | 1,470 | 1,498 | 1,466 | 1,480 | +1.37% | 80,600 | 508億9862万 | -1.14% | 209.27 | 0.64 |
| 07/01 | 1,474 | 1,479 | 1,450 | 1,460 | -0.21% | 79,800 | 502億1080万 | -2.34% | 206.44 | 0.63 |
| 06/30 | 1,490 | 1,498 | 1,458 | 1,463 | -1.61% | 72,200 | 503億1398万 | -1.88% | 206.86 | 0.63 |
| 06/29 | 1,470 | 1,491 | 1,461 | 1,487 | +0.13% | 87,900 | 511億3936万 | -0.07% | 210.26 | 0.64 |
| 06/28 | 1,464 | 1,489 | 1,451 | 1,485 | +3.13% | 69,200 | 510億7058万 | +0.07% | 209.97 | 0.64 |
| 06/25 | 1,460 | 1,466 | 1,440 | 1,440 | -1.03% | 104,900 | 495億2298万 | -2.83% | 203.61 | 0.62 |
| 06/24 | 1,469 | 1,478 | 1,450 | 1,455 | -1.09% | 66,800 | 500億3885万 | -1.82% | 205.73 | 0.63 |
| 06/23 | 1,473 | 1,489 | 1,461 | 1,471 | +0.48% | 100,000 | 505億8910万 | -0.81% | 207.99 | 0.63 |
| 06/22 | 1,455 | 1,480 | 1,446 | 1,464 | +2.74% | 164,400 | 503億4837万 | -1.35% | 207 | 0.63 |
| 06/21 | 1,437 | 1,453 | 1,412 | 1,425 | -2.4% | 211,500 | 490億712万 | -4.1% | 201.49 | 0.61 |
| 06/18 | 1,503 | 1,503 | 1,460 | 1,460 | -2.8% | 126,400 | 502億1080万 | -1.75% | 206.44 | 0.63 |
| 06/17 | 1,502 | 1,518 | 1,487 | 1,502 | +0.47% | 92,400 | 516億5522万 | +1.21% | 212.38 | 0.65 |
| 06/16 | 1,506 | 1,515 | 1,495 | 1,495 | -0.6% | 104,400 | 514億1449万 | +1.15% | 211.39 | 0.64 |
| 06/15 | 1,519 | 1,519 | 1,492 | 1,504 | -0.99% | 112,200 | 517億2401万 | +2.1% | 212.66 | 0.65 |
| 06/14 | 1,559 | 1,567 | 1,513 | 1,519 | -1.24% | 115,800 | 522億3987万 | +3.33% | 214.78 | 0.65 |
| 06/11 | 1,599 | 1,599 | 1,528 | 1,538 | -4% | 283,000 | 528億9330万 | +4.77% | 217.47 | 0.66 |
| 06/10 | 1,653 | 1,655 | 1,580 | 1,602 | -3.09% | 194,400 | 550億9432万 | +9.5% | 226.52 | 0.69 |
| 06/09 | 1,607 | 1,663 | 1,596 | 1,653 | +3.7% | 383,700 | 568億4826万 | +13.53% | 233.73 | 0.71 |
| 06/08 | 1,596 | 1,609 | 1,568 | 1,594 | +0.19% | 237,000 | 548億1919万 | +10.24% | 225.38 | 0.69 |
| 06/07 | 1,596 | 1,612 | 1,579 | 1,591 | +0.19% | 340,200 | 547億1602万 | +10.72% | 224.96 | 0.68 |
| 06/04 | 1,506 | 1,596 | 1,497 | 1,588 | +6.79% | 394,300 | 546億1285万 | +11.05% | 224.54 | 0.68 |
| 06/03 | 1,485 | 1,530 | 1,485 | 1,487 | +2.2% | 233,900 | 511億3936万 | +4.5% | 210.26 | 0.64 |
| 06/02 | 1,425 | 1,475 | 1,421 | 1,455 | +1.46% | 113,600 | 500億3885万 | +2.54% | 205.73 | 0.63 |
| 06/01 | 1,398 | 1,436 | 1,382 | 1,434 | +3.76% | 208,800 | 493億1664万 | +1.27% | 202.76 | 0.62 |
| 05/31 | 1,387 | 1,403 | 1,372 | 1,382 | -2.47% | 187,300 | 475億2831万 | -2.19% | 195.41 | 0.59 |
| 05/28 | 1,383 | 1,421 | 1,369 | 1,417 | +4.19% | 272,100 | 487億3199万 | +0.28% | 200.36 | 0.61 |
| 05/27 | 1,365 | 1,393 | 1,356 | 1,360 | -2.37% | 126,100 | 467億7171万 | -3.89% | 192.3 | 0.58 |
