時価総額
2021/04/22~2021/09/17
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 |
09/17 | 303 | 305 | 300 | 305 | 0% | 18,500 | 34億4650万 | -0.97% | 19.99 | 2.27 |
09/16 | 304 | 306 | 304 | 305 | +0.33% | 8,700 | 34億4650万 | -1.29% | 19.99 | 2.27 |
09/15 | 303 | 307 | 303 | 304 | -0.98% | 19,000 | 34億3520万 | -1.62% | 19.92 | 2.26 |
09/14 | 312 | 312 | 305 | 307 | -0.65% | 14,200 | 34億6910万 | -0.97% | 20.12 | 2.28 |
09/13 | 309 | 310 | 309 | 309 | 0% | 10,500 | 34億9170万 | -0.32% | 20.25 | 2.3 |
09/10 | 307 | 311 | 307 | 309 | +0.32% | 12,200 | 34億9170万 | -0.32% | 20.25 | 2.3 |
09/09 | 315 | 315 | 307 | 308 | -2.22% | 14,000 | 34億8040万 | -0.65% | 20.18 | 2.29 |
09/08 | 312 | 315 | 309 | 315 | +1.61% | 9,600 | 35億5950万 | +1.61% | 20.64 | 2.34 |
09/07 | 312 | 319 | 309 | 310 | -0.32% | 17,300 | 35億300万 | 0% | 20.31 | 2.31 |
09/06 | 315 | 347 | 311 | 311 | +1.3% | 173,900 | 35億1430万 | 0% | 20.38 | 2.31 |
09/03 | 305 | 309 | 303 | 307 | +0.33% | 14,400 | 34億6910万 | -1.29% | 20.12 | 2.28 |
09/02 | 309 | 309 | 305 | 306 | -0.97% | 8,500 | 34億5780万 | -1.92% | 20.05 | 2.28 |
09/01 | 313 | 313 | 307 | 309 | -1.28% | 6,300 | 34億9170万 | -0.96% | 20.25 | 2.3 |
08/31 | 309 | 317 | 301 | 313 | -1.26% | 15,700 | 35億3690万 | +0.32% | 439.07 | 2.63 |
08/30 | 311 | 319 | 310 | 317 | +1.6% | 4,800 | 35億8210万 | +1.28% | 444.68 | 2.66 |
08/27 | 307 | 312 | 306 | 312 | +1.63% | 7,900 | 35億2560万 | -0.32% | 437.67 | 2.62 |
08/26 | 304 | 311 | 304 | 307 | -0.65% | 5,500 | 34億6910万 | -1.92% | 430.65 | 2.58 |
08/25 | 309 | 310 | 306 | 309 | +0.98% | 1,100 | 34億9170万 | -1.59% | 433.46 | 2.59 |
08/24 | 316 | 316 | 305 | 306 | +0.33% | 1,500 | 34億5780万 | -2.55% | 429.25 | 2.57 |
08/23 | 302 | 306 | 301 | 305 | +1.33% | 4,900 | 34億4650万 | -3.17% | 427.85 | 2.56 |
08/20 | 301 | 306 | 298 | 301 | 0% | 17,700 | 34億130万 | -4.75% | 422.23 | 2.53 |
08/19 | 303 | 304 | 298 | 301 | -1.95% | 15,900 | 34億130万 | -5.05% | 422.23 | 2.53 |
08/18 | 316 | 316 | 300 | 307 | -1.29% | 15,900 | 34億6910万 | -3.46% | 430.65 | 2.58 |
08/17 | 311 | 316 | 310 | 311 | +0.32% | 3,700 | 35億1430万 | -2.51% | 436.26 | 2.61 |
08/16 | 317 | 317 | 310 | 310 | -2.21% | 7,900 | 35億300万 | -2.82% | 434.86 | 2.6 |
08/13 | 316 | 317 | 310 | 317 | -0.63% | 9,600 | 35億8210万 | -0.94% | 444.68 | 2.66 |
08/12 | 317 | 320 | 315 | 319 | +0.63% | 4,900 | 36億470万 | -0.31% | 447.48 | 2.68 |
08/11 | 316 | 317 | 311 | 317 | +0.96% | 2,900 | 35億8210万 | -1.25% | 444.68 | 2.66 |
08/10 | 310 | 315 | 310 | 314 | +0.96% | 3,600 | 35億4820万 | -2.18% | 440.47 | 2.64 |
08/06 | 307 | 315 | 307 | 311 | +1.63% | 16,100 | 35億1430万 | -3.42% | 436.26 | 2.61 |
08/05 | 314 | 319 | 306 | 306 | -3.77% | 34,600 | 34億5780万 | -4.97% | 429.25 | 2.57 |
08/04 | 319 | 319 | 315 | 318 | +0.63% | 6,000 | 35億9340万 | -1.55% | 446.08 | 2.67 |
08/03 | 320 | 320 | 315 | 316 | -0.32% | 2,900 | 35億7080万 | -2.47% | 443.28 | 2.65 |
08/02 | 320 | 320 | 315 | 317 | +0.32% | 5,800 | 35億8210万 | -2.16% | 444.68 | 2.66 |
07/30 | 319 | 321 | 316 | 316 | -2.17% | 8,900 | 35億7080万 | -2.77% | 443.28 | 2.65 |
07/29 | 320 | 323 | 317 | 323 | +1.89% | 6,300 | 36億4990万 | -0.62% | 453.1 | 2.71 |
07/28 | 320 | 323 | 316 | 317 | -1.25% | 8,000 | 35億8210万 | -2.76% | 444.68 | 2.66 |
07/27 | 323 | 323 | 319 | 321 | 0% | 2,900 | 36億2730万 | -1.53% | 450.29 | 2.69 |
07/26 | 322 | 323 | 319 | 321 | 0% | 4,700 | 36億2730万 | -1.53% | 450.29 | 2.69 |
07/21 | 323 | 323 | 320 | 321 | +0.94% | 2,000 | 36億2730万 | -1.53% | 450.29 | 2.69 |
07/20 | 322 | 322 | 317 | 318 | -1.24% | 12,700 | 35億9340万 | -2.75% | 446.08 | 2.67 |
07/19 | 325 | 325 | 322 | 322 | -0.92% | 6,600 | 36億3860万 | -1.53% | 451.69 | 2.7 |
07/16 | 325 | 326 | 324 | 325 | +0.62% | 3,100 | 36億7250万 | -0.91% | 455.9 | 2.73 |
07/15 | 327 | 327 | 323 | 323 | -1.22% | 12,200 | 36億4990万 | -1.52% | 453.1 | 2.71 |
07/14 | 331 | 331 | 326 | 327 | 0% | 1,900 | 36億9510万 | -0.61% | 458.71 | 2.74 |
07/13 | 328 | 329 | 325 | 327 | 0% | 10,000 | 36億9510万 | -0.61% | 458.71 | 2.74 |
07/12 | 329 | 330 | 323 | 327 | +1.55% | 11,300 | 36億9510万 | -0.61% | 458.71 | 2.74 |
07/09 | 320 | 327 | 319 | 322 | -0.31% | 19,900 | 36億3860万 | -2.42% | 451.69 | 2.7 |
07/08 | 331 | 331 | 319 | 323 | -1.82% | 36,200 | 36億4990万 | -2.12% | 453.1 | 2.71 |
07/07 | 329 | 334 | 328 | 329 | +0.3% | 10,500 | 37億1770万 | -0.6% | 461.51 | 2.76 |
07/06 | 329 | 330 | 327 | 328 | -0.61% | 5,800 | 37億640万 | -0.91% | 460.11 | 2.75 |
07/05 | 334 | 334 | 329 | 330 | +0.61% | 8,800 | 37億2900万 | -0.3% | 462.92 | 2.77 |
07/02 | 327 | 331 | 327 | 328 | +0.61% | 4,800 | 37億640万 | -0.91% | 460.11 | 2.75 |
07/01 | 331 | 331 | 326 | 326 | -0.31% | 5,900 | 36億8380万 | -1.51% | 457.3 | 2.74 |
06/30 | 334 | 335 | 327 | 327 | -2.1% | 10,300 | 36億9510万 | -1.21% | 458.71 | 2.74 |
06/29 | 332 | 334 | 328 | 334 | +1.52% | 11,900 | 37億7420万 | +0.91% | 468.53 | 2.8 |
06/28 | 334 | 334 | 329 | 329 | -0.3% | 5,400 | 37億1770万 | -0.6% | 461.51 | 2.76 |
06/25 | 332 | 332 | 328 | 330 | +1.23% | 3,500 | 37億2900万 | -0.3% | 462.92 | 2.77 |
06/24 | 333 | 333 | 325 | 326 | -0.91% | 7,600 | 36億8380万 | -1.51% | 457.3 | 2.74 |
06/23 | 329 | 329 | 325 | 329 | +0.3% | 5,700 | 37億1770万 | -0.6% | 461.51 | 2.76 |
06/22 | 327 | 331 | 321 | 328 | +0.61% | 17,700 | 37億640万 | -0.91% | 460.11 | 2.75 |
06/21 | 325 | 328 | 318 | 326 | 0% | 28,000 | 36億8380万 | -1.51% | 457.3 | 2.74 |
06/18 | 327 | 327 | 326 | 326 | -0.61% | 3,800 | 36億8380万 | -1.21% | 457.3 | 2.74 |
06/17 | 329 | 329 | 327 | 328 | -0.61% | 7,600 | 37億640万 | -0.91% | 460.11 | 2.75 |
06/16 | 329 | 332 | 328 | 330 | -0.3% | 5,400 | 37億2900万 | 0% | 462.92 | 2.77 |
06/15 | 328 | 332 | 328 | 331 | -0.3% | 7,100 | 37億4030万 | +0.3% | 464.32 | 2.78 |
06/14 | 333 | 335 | 328 | 332 | -0.6% | 11,500 | 37億5160万 | +0.61% | 465.72 | 2.79 |
06/11 | 334 | 339 | 334 | 334 | -0.6% | 10,300 | 37億7420万 | +0.91% | 468.53 | 2.8 |
06/10 | 339 | 339 | 333 | 336 | -0.88% | 8,000 | 37億9680万 | +1.51% | 471.33 | 2.82 |
06/09 | 336 | 339 | 336 | 339 | +0.89% | 13,600 | 38億3070万 | +2.42% | 475.54 | 2.84 |
06/08 | 335 | 338 | 332 | 336 | -0.3% | 6,800 | 37億9680万 | +1.51% | 471.33 | 2.82 |
06/07 | 338 | 338 | 334 | 337 | +0.6% | 11,300 | 38億810万 | +1.81% | 472.73 | 2.83 |
06/04 | 331 | 335 | 330 | 335 | +0.9% | 9,600 | 37億8550万 | +1.21% | 469.93 | 2.81 |
06/03 | 334 | 334 | 331 | 332 | 0% | 8,100 | 37億5160万 | 0% | 465.72 | 2.79 |
06/02 | 335 | 337 | 332 | 332 | -0.9% | 11,000 | 37億5160万 | 0% | 465.72 | 2.79 |
06/01 | 332 | 335 | 331 | 335 | +0.9% | 7,600 | 37億8550万 | +0.9% | 469.93 | 2.81 |
05/31 | 332 | 333 | 329 | 332 | +0.3% | 7,800 | 37億5160万 | 0% | 465.72 | 2.79 |
05/28 | 329 | 331 | 329 | 331 | +0.3% | 7,200 | 37億4030万 | -0.3% | 464.32 | 2.78 |
05/27 | 331 | 331 | 328 | 330 | +0.3% | 7,600 | 37億2900万 | -0.9% | 462.92 | 2.77 |
05/26 | 326 | 330 | 325 | 329 | +0.92% | 10,200 | 37億1770万 | -1.2% | 461.51 | 2.76 |
05/25 | 329 | 329 | 325 | 326 | -0.61% | 9,100 | 36億8380万 | -2.1% | 457.3 | 2.74 |
05/24 | 329 | 329 | 324 | 328 | +0.31% | 5,200 | 37億640万 | -1.8% | 460.11 | 2.75 |
05/21 | 328 | 328 | 324 | 327 | 0% | 8,500 | 36億9510万 | -2.1% | 458.71 | 2.74 |
05/20 | 321 | 328 | 321 | 327 | +0.62% | 8,400 | 36億9510万 | -2.1% | 458.71 | 2.74 |
05/19 | 320 | 328 | 320 | 325 | -0.91% | 11,100 | 36億7250万 | -2.99% | 455.9 | 2.73 |
05/18 | 315 | 328 | 315 | 328 | +3.8% | 13,800 | 37億640万 | -2.09% | 460.11 | 2.75 |
05/17 | 326 | 326 | 316 | 316 | -3.36% | 24,600 | 35億7080万 | -5.95% | 443.28 | 2.65 |
05/14 | 327 | 329 | 323 | 327 | +1.24% | 7,500 | 36億9510万 | -2.97% | 458.71 | 2.74 |
05/13 | 327 | 331 | 323 | 323 | -0.92% | 25,900 | 36億4990万 | -4.44% | 453.1 | 2.71 |
05/12 | 335 | 337 | 321 | 326 | -3.26% | 42,800 | 36億8380万 | -3.83% | 457.3 | 2.74 |
05/11 | 344 | 344 | 336 | 337 | -1.46% | 15,100 | 38億810万 | -0.59% | 472.73 | 2.83 |
05/10 | 341 | 342 | 338 | 342 | +0.88% | 9,900 | 38億6460万 | +0.88% | 479.75 | 2.87 |
05/07 | 338 | 342 | 336 | 339 | 0% | 25,400 | 38億3070万 | 0% | 475.54 | 2.84 |
05/06 | 345 | 345 | 338 | 339 | 0% | 29,000 | 38億3070万 | +0.3% | 475.54 | 2.84 |
04/30 | 340 | 342 | 337 | 339 | +0.3% | 15,900 | 38億3070万 | +0.3% | 475.54 | 2.84 |
04/28 | 337 | 339 | 335 | 338 | -0.29% | 7,200 | 38億1940万 | 0% | 474.14 | 2.84 |
04/27 | 342 | 344 | 338 | 339 | -1.17% | 14,600 | 38億3070万 | +0.59% | 475.54 | 2.84 |
04/26 | 332 | 348 | 332 | 343 | +0.88% | 44,400 | 38億7590万 | +1.78% | 481.15 | 2.88 |
04/23 | 340 | 340 | 335 | 340 | +1.19% | 7,900 | 38億4200万 | +0.89% | 476.94 | 2.85 |
04/22 | 336 | 341 | 333 | 336 | +0.3% | 19,700 | 37億9680万 | -0.59% | 471.33 | 2.82 |