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 | 2,236 | 2,263 | 2,223 | 2,250 | -1.57% | 607,500 | 1621億9873万 | +0.76% | 5.78 | 0.72 |
09/16 | 2,280 | 2,287 | 2,258 | 2,286 | +0.53% | 428,000 | 1647億9391万 | +2.1% | 5.87 | 0.73 |
09/15 | 2,308 | 2,308 | 2,258 | 2,274 | -1.77% | 485,700 | 1639億2885万 | +1.38% | 5.84 | 0.73 |
09/14 | 2,307 | 2,334 | 2,301 | 2,315 | +1.4% | 524,800 | 1668億8447万 | +3.07% | 5.95 | 0.74 |
09/13 | 2,250 | 2,291 | 2,247 | 2,283 | +1.51% | 452,200 | 1645億7765万 | +1.6% | 5.87 | 0.73 |
09/10 | 2,238 | 2,261 | 2,218 | 2,249 | -1.45% | 843,500 | 1621億2664万 | -0.04% | 5.78 | 0.72 |
09/09 | 2,282 | 2,304 | 2,274 | 2,282 | -0.7% | 403,400 | 1645億556万 | +1.24% | 5.86 | 0.73 |
09/08 | 2,274 | 2,302 | 2,264 | 2,298 | +1.01% | 523,900 | 1656億5897万 | +1.82% | 5.91 | 0.74 |
09/07 | 2,271 | 2,283 | 2,259 | 2,275 | +1.2% | 396,200 | 1640億94万 | +0.66% | 5.85 | 0.73 |
09/06 | 2,253 | 2,259 | 2,237 | 2,248 | +0.45% | 352,400 | 1620億5455万 | -0.66% | 5.78 | 0.72 |
09/03 | 2,232 | 2,238 | 2,205 | 2,238 | +1.63% | 493,200 | 1613億3367万 | -1.19% | 5.75 | 0.72 |
09/02 | 2,222 | 2,234 | 2,183 | 2,202 | -0.77% | 457,000 | 1587億3849万 | -3.04% | 5.66 | 0.71 |
09/01 | 2,192 | 2,221 | 2,183 | 2,219 | +0.86% | 481,300 | 1599億6399万 | -2.59% | 5.7 | 0.71 |
08/31 | 2,175 | 2,207 | 2,169 | 2,200 | +0.32% | 424,600 | 1585億9431万 | -3.55% | 5.65 | 0.71 |
08/30 | 2,179 | 2,195 | 2,173 | 2,193 | +2.09% | 441,200 | 1580億8970万 | -3.94% | 5.64 | 0.7 |
08/27 | 2,137 | 2,150 | 2,128 | 2,148 | +0.23% | 280,700 | 1548億4572万 | -5.95% | 5.52 | 0.69 |
08/26 | 2,156 | 2,165 | 2,138 | 2,143 | -0.51% | 305,000 | 1544億8528万 | -6.26% | 5.51 | 0.69 |
08/25 | 2,165 | 2,182 | 2,143 | 2,154 | +0.05% | 299,400 | 1552億7825万 | -5.94% | 5.54 | 0.69 |
08/24 | 2,168 | 2,180 | 2,148 | 2,153 | -0.28% | 440,800 | 1552億616万 | -6.19% | 5.53 | 0.69 |
08/23 | 2,160 | 2,192 | 2,149 | 2,159 | +0.79% | 412,200 | 1556億3869万 | -6.09% | 5.55 | 0.69 |
08/20 | 2,179 | 2,182 | 2,106 | 2,142 | -4.5% | 856,800 | 1544億1319万 | -7.07% | 5.5 | 0.69 |
08/19 | 2,274 | 2,277 | 2,226 | 2,243 | -1.54% | 394,000 | 1616億9411万 | -2.94% | 5.76 | 0.72 |
08/18 | 2,261 | 2,293 | 2,257 | 2,278 | -0.09% | 357,100 | 1642億1720万 | -1.47% | 5.85 | 0.73 |
08/17 | 2,329 | 2,334 | 2,280 | 2,280 | -1.6% | 361,500 | 1643億6138万 | -1.26% | 5.86 | 0.73 |
08/16 | 2,347 | 2,347 | 2,302 | 2,317 | -2.85% | 567,100 | 1670億2865万 | +0.43% | 5.95 | 0.74 |
08/13 | 2,424 | 2,428 | 2,373 | 2,385 | -0.75% | 513,100 | 1719億3065万 | +3.52% | 6.13 | 0.76 |
08/12 | 2,370 | 2,411 | 2,367 | 2,403 | +2.12% | 538,400 | 1732億2824万 | +4.48% | 6.17 | 0.77 |
08/11 | 2,358 | 2,367 | 2,342 | 2,353 | +0.77% | 330,900 | 1696億2383万 | +2.53% | 6.05 | 0.75 |
08/10 | 2,342 | 2,365 | 2,325 | 2,335 | -0.98% | 465,200 | 1683億2624万 | +1.88% | 6 | 0.75 |
08/06 | 2,328 | 2,372 | 2,326 | 2,358 | +0.34% | 362,400 | 1699億8427万 | +3.06% | 6.06 | 0.76 |
08/05 | 2,341 | 2,368 | 2,336 | 2,350 | +0.17% | 362,600 | 1694億756万 | +2.84% | 6.04 | 0.75 |
08/04 | 2,372 | 2,380 | 2,332 | 2,346 | -1.01% | 438,600 | 1691億1921万 | +2.8% | 6.03 | 0.75 |
08/03 | 2,330 | 2,391 | 2,321 | 2,370 | +0.59% | 534,000 | 1708億4933万 | +3.99% | 6.09 | 0.76 |
08/02 | 2,320 | 2,376 | 2,320 | 2,356 | +1.99% | 395,100 | 1698億4009万 | +3.51% | 6.05 | 0.76 |
07/30 | 2,356 | 2,367 | 2,299 | 2,310 | -2.65% | 626,200 | 1665億2403万 | +1.67% | 5.94 | 0.74 |
07/29 | 2,376 | 2,417 | 2,340 | 2,373 | 0% | 729,600 | 1710億6559万 | +4.49% | 6.1 | 0.76 |
07/28 | 2,288 | 2,379 | 2,262 | 2,373 | +3.44% | 1,241,800 | 1710億6559万 | +4.72% | 6.1 | 0.76 |
07/27 | 2,292 | 2,303 | 2,276 | 2,294 | +1.1% | 485,000 | 1653億7062万 | +1.5% | 5.89 | 0.74 |
07/26 | 2,277 | 2,290 | 2,264 | 2,269 | +2.21% | 551,300 | 1635億6841万 | +0.44% | 5.83 | 0.73 |
07/21 | 2,239 | 2,258 | 2,209 | 2,220 | +1.09% | 580,300 | 1600億3608万 | -1.77% | 5.7 | 0.71 |
07/20 | 2,202 | 2,213 | 2,189 | 2,196 | -1.74% | 550,000 | 1583億596万 | -3% | 5.64 | 0.7 |
07/19 | 2,245 | 2,247 | 2,217 | 2,235 | -1.37% | 474,400 | 1611億1741万 | -1.5% | 5.74 | 0.72 |
07/16 | 2,259 | 2,282 | 2,247 | 2,266 | -0.22% | 267,400 | 1633億5214万 | -0.22% | 5.82 | 0.73 |
07/15 | 2,289 | 2,297 | 2,267 | 2,271 | -1.48% | 414,600 | 1637億1259万 | -0.04% | 5.84 | 0.73 |
07/14 | 2,291 | 2,322 | 2,279 | 2,305 | +0.61% | 485,000 | 1661億6359万 | +1.36% | 5.92 | 0.74 |
07/13 | 2,273 | 2,301 | 2,268 | 2,291 | +1.1% | 596,900 | 1651億5435万 | +0.75% | 5.89 | 0.73 |
07/12 | 2,277 | 2,287 | 2,253 | 2,266 | +2.63% | 564,900 | 1633億5214万 | -0.4% | 5.82 | 0.73 |
07/09 | 2,180 | 2,214 | 2,157 | 2,208 | -0.5% | 776,800 | 1591億7102万 | -3.07% | 5.67 | 0.71 |
07/08 | 2,235 | 2,250 | 2,214 | 2,219 | -1.29% | 418,600 | 1599億6399万 | -2.8% | 5.7 | 0.71 |
07/07 | 2,245 | 2,255 | 2,222 | 2,248 | -1.36% | 307,300 | 1620億5455万 | -1.71% | 5.78 | 0.72 |
07/06 | 2,289 | 2,301 | 2,261 | 2,279 | +0.13% | 215,900 | 1642億8929万 | -0.48% | 5.86 | 0.73 |
07/05 | 2,275 | 2,294 | 2,270 | 2,276 | -0.13% | 231,600 | 1640億7303万 | -0.65% | 5.85 | 0.73 |
07/02 | 2,249 | 2,279 | 2,239 | 2,279 | +1.15% | 423,000 | 1642億8929万 | -0.52% | 5.86 | 0.73 |
07/01 | 2,258 | 2,272 | 2,243 | 2,253 | -0.4% | 297,000 | 1624億1500万 | -1.74% | 5.79 | 0.72 |
06/30 | 2,280 | 2,295 | 2,258 | 2,262 | -0.62% | 313,000 | 1630億6379万 | -1.35% | 5.81 | 0.72 |
06/29 | 2,280 | 2,280 | 2,257 | 2,276 | -0.7% | 361,500 | 1640億7303万 | -0.87% | 5.85 | 0.73 |
06/28 | 2,298 | 2,309 | 2,285 | 2,292 | +0.31% | 272,500 | 1652億2644万 | -0.26% | 5.89 | 0.73 |
06/25 | 2,280 | 2,297 | 2,277 | 2,285 | +0.97% | 240,100 | 1647億2182万 | -0.65% | 5.87 | 0.73 |
06/24 | 2,255 | 2,274 | 2,244 | 2,263 | -0.09% | 189,500 | 1631億3588万 | -1.69% | 5.82 | 0.73 |
06/23 | 2,245 | 2,278 | 2,237 | 2,265 | +0.44% | 340,000 | 1632億8006万 | -1.74% | 5.82 | 0.73 |
06/22 | 2,261 | 2,264 | 2,230 | 2,255 | +1.67% | 557,200 | 1625億5917万 | -2.25% | 5.79 | 0.72 |
06/21 | 2,215 | 2,221 | 2,196 | 2,218 | -3.02% | 769,400 | 1598億9190万 | -3.98% | 5.7 | 0.71 |
06/18 | 2,295 | 2,295 | 2,272 | 2,287 | -0.44% | 509,700 | 1648億6600万 | -1.12% | 5.88 | 0.73 |
06/17 | 2,301 | 2,318 | 2,287 | 2,297 | -0.78% | 361,400 | 1655億8688万 | -0.78% | 5.9 | 0.74 |
06/16 | 2,312 | 2,333 | 2,311 | 2,315 | +0.35% | 372,900 | 1668億8447万 | -0.09% | 5.95 | 0.74 |
06/15 | 2,286 | 2,314 | 2,282 | 2,307 | +0.92% | 345,100 | 1663億777万 | -0.47% | 5.93 | 0.74 |
06/14 | 2,309 | 2,317 | 2,277 | 2,286 | -0.22% | 331,800 | 1647億9391万 | -1.59% | 5.87 | 0.73 |
06/11 | 2,326 | 2,327 | 2,274 | 2,291 | -1.42% | 603,500 | 1651億5435万 | -1.8% | 5.89 | 0.73 |
06/10 | 2,302 | 2,328 | 2,288 | 2,324 | +0.78% | 359,400 | 1675億3327万 | -0.77% | 5.97 | 0.74 |
06/09 | 2,321 | 2,326 | 2,301 | 2,306 | -0.69% | 279,700 | 1662億3568万 | -1.75% | 5.93 | 0.74 |
06/08 | 2,325 | 2,347 | 2,313 | 2,322 | -0.56% | 306,100 | 1673億8909万 | -1.36% | 5.97 | 0.74 |
06/07 | 2,360 | 2,360 | 2,324 | 2,335 | +0.13% | 347,800 | 1683億2624万 | -1.18% | 6 | 0.75 |
06/04 | 2,300 | 2,332 | 2,285 | 2,332 | +0.21% | 542,900 | 1681億997万 | -2.1% | 5.99 | 0.75 |
06/03 | 2,312 | 2,341 | 2,302 | 2,327 | +0.39% | 451,300 | 1677億4953万 | -3.04% | 5.98 | 0.75 |
06/02 | 2,320 | 2,327 | 2,290 | 2,318 | +0.96% | 509,800 | 1671億74万 | -4.06% | 5.96 | 0.74 |
06/01 | 2,316 | 2,320 | 2,278 | 2,296 | +0.09% | 392,700 | 1655億1479万 | -5.71% | 5.9 | 0.74 |
05/31 | 2,316 | 2,316 | 2,274 | 2,294 | -0.86% | 491,700 | 1653億7062万 | -6.48% | 5.89 | 0.74 |
05/28 | 2,297 | 2,329 | 2,262 | 2,314 | +2.03% | 1,216,700 | 1668億1238万 | -6.47% | 5.95 | 0.74 |
05/27 | 2,296 | 2,297 | 2,261 | 2,268 | -2.07% | 920,400 | 1634億9632万 | -9.17% | 5.83 | 0.73 |
05/26 | 2,295 | 2,318 | 2,282 | 2,316 | -0.86% | 564,700 | 1669億5656万 | -8.06% | 5.95 | 0.74 |
05/25 | 2,325 | 2,341 | 2,306 | 2,336 | -0.13% | 496,600 | 1683億9833万 | -8% | 6 | 0.75 |
05/24 | 2,354 | 2,379 | 2,322 | 2,339 | -0.51% | 427,100 | 1686億1459万 | -8.49% | 6.01 | 0.75 |
05/21 | 2,329 | 2,353 | 2,297 | 2,351 | +0.94% | 498,500 | 1694億7965万 | -8.66% | 6.04 | 0.75 |
05/20 | 2,270 | 2,337 | 2,268 | 2,329 | +1.09% | 518,500 | 1678億9371万 | -10.11% | 5.98 | 0.75 |
05/19 | 2,308 | 2,324 | 2,284 | 2,304 | -1.2% | 531,700 | 1660億9150万 | -11.76% | 5.92 | 0.74 |
05/18 | 2,311 | 2,356 | 2,292 | 2,332 | +1.44% | 481,800 | 1681億997万 | -11.43% | 5.99 | 0.75 |
05/17 | 2,363 | 2,367 | 2,277 | 2,299 | -1.67% | 653,900 | 1657億3106万 | -13.44% | 5.91 | 0.74 |
05/14 | 2,371 | 2,372 | 2,311 | 2,338 | +0.17% | 590,800 | 1685億4250万 | -12.66% | 6.01 | 0.75 |
05/13 | 2,314 | 2,387 | 2,314 | 2,334 | -0.77% | 700,400 | 1682億5415万 | -13.49% | 6 | 0.75 |
05/12 | 2,415 | 2,424 | 2,317 | 2,352 | -3.69% | 1,126,300 | 1695億5174万 | -13.43% | 6.04 | 0.75 |
05/11 | 2,514 | 2,518 | 2,426 | 2,442 | -3.44% | 958,700 | 1760億3969万 | -10.71% | 6.28 | 0.78 |
05/10 | 2,528 | 2,563 | 2,526 | 2,529 | +0.88% | 770,600 | 1823億1137万 | -8% | 6.5 | 0.81 |
05/07 | 2,460 | 2,535 | 2,458 | 2,507 | +1.99% | 795,100 | 1807億2543万 | -9.23% | 6.44 | 0.8 |
05/06 | 2,455 | 2,479 | 2,426 | 2,458 | -0.49% | 953,000 | 1771億9310万 | -11.46% | 6.32 | 0.79 |
04/30 | 2,491 | 2,498 | 2,422 | 2,470 | -3.52% | 1,621,100 | 1780億5816万 | -11.53% | 6.35 | 0.79 |
04/28 | 2,799 | 2,805 | 2,537 | 2,560 | -8.38% | 2,487,400 | 1845億4611万 | -8.8% | 6.58 | 0.82 |
04/27 | 2,800 | 2,811 | 2,781 | 2,794 | +0.36% | 401,100 | 2014億1478万 | -0.78% | 7.18 | 0.9 |
04/26 | 2,789 | 2,800 | 2,761 | 2,784 | +1.46% | 399,600 | 2006億9390万 | -1.24% | 7.15 | 0.89 |
04/23 | 2,761 | 2,777 | 2,729 | 2,744 | -1.37% | 261,700 | 1978億1036万 | -2.83% | 7.05 | 0.88 |
04/22 | 2,804 | 2,809 | 2,755 | 2,782 | +1.09% | 465,200 | 2005億4972万 | -1.73% | 7.15 | 0.89 |