時価総額
2021/03/03~2021/07/28
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 |
07/28 | 2,435 | 2,461 | 2,434 | 2,439 | -0.85% | 18,700 | 651億9865万 | -0.25% | 6.03 | 0.68 |
07/27 | 2,472 | 2,475 | 2,436 | 2,460 | +0.41% | 19,700 | 657億6001万 | +0.65% | 6.08 | 0.68 |
07/26 | 2,436 | 2,455 | 2,429 | 2,450 | +1.62% | 26,800 | 654億9269万 | +0.29% | 6.05 | 0.68 |
07/21 | 2,419 | 2,434 | 2,403 | 2,411 | +0.25% | 27,200 | 644億5016万 | -1.35% | 5.96 | 0.67 |
07/20 | 2,411 | 2,417 | 2,399 | 2,405 | -1.43% | 34,800 | 642億8977万 | -1.72% | 5.94 | 0.67 |
07/19 | 2,464 | 2,464 | 2,413 | 2,440 | -1.37% | 43,200 | 652億2538万 | -0.37% | 6.03 | 0.68 |
07/16 | 2,487 | 2,505 | 2,472 | 2,474 | -1.47% | 37,900 | 661億3426万 | +0.98% | 6.11 | 0.69 |
07/15 | 2,507 | 2,526 | 2,502 | 2,511 | +0.97% | 50,800 | 671億2333万 | +2.49% | 6.2 | 0.7 |
07/14 | 2,466 | 2,506 | 2,452 | 2,487 | +0.48% | 32,600 | 664億8177万 | +1.55% | 6.15 | 0.69 |
07/13 | 2,439 | 2,481 | 2,439 | 2,475 | +2.1% | 41,000 | 661億6099万 | +1.02% | 6.12 | 0.69 |
07/12 | 2,420 | 2,440 | 2,416 | 2,424 | +1.47% | 49,700 | 647億9767万 | -1.14% | 5.99 | 0.67 |
07/09 | 2,388 | 2,400 | 2,349 | 2,389 | -0.38% | 62,200 | 638億6206万 | -2.69% | 5.9 | 0.66 |
07/08 | 2,408 | 2,422 | 2,398 | 2,398 | -0.42% | 55,600 | 641億265万 | -2.48% | 5.93 | 0.67 |
07/07 | 2,422 | 2,433 | 2,405 | 2,408 | -1.71% | 28,300 | 643億6996万 | -2.19% | 5.95 | 0.67 |
07/06 | 2,440 | 2,451 | 2,430 | 2,450 | +0.49% | 16,600 | 654億9269万 | -0.61% | 6.05 | 0.68 |
07/05 | 2,444 | 2,460 | 2,438 | 2,438 | -0.85% | 22,800 | 651億7191万 | -1.14% | 6.02 | 0.68 |
07/02 | 2,450 | 2,460 | 2,444 | 2,459 | +1.19% | 33,500 | 657億3328万 | -0.32% | 6.08 | 0.68 |
07/01 | 2,444 | 2,455 | 2,424 | 2,430 | +0.04% | 39,100 | 649億5806万 | -1.62% | 6 | 0.68 |
06/30 | 2,416 | 2,463 | 2,416 | 2,429 | +0.79% | 60,400 | 649億3133万 | -1.74% | 6 | 0.68 |
06/29 | 2,439 | 2,439 | 2,407 | 2,410 | -1.39% | 52,400 | 644億2343万 | -2.59% | 5.96 | 0.67 |
06/28 | 2,465 | 2,466 | 2,444 | 2,444 | -1.13% | 35,600 | 653億3230万 | -1.37% | 6.04 | 0.68 |
06/25 | 2,475 | 2,477 | 2,457 | 2,472 | +0.73% | 20,800 | 660億8079万 | -0.4% | 6.11 | 0.69 |
06/24 | 2,465 | 2,474 | 2,445 | 2,454 | -0.32% | 19,900 | 655億9962万 | -1.21% | 6.06 | 0.68 |
06/23 | 2,476 | 2,488 | 2,456 | 2,462 | -1.68% | 30,700 | 658億1347万 | -0.97% | 6.08 | 0.68 |
06/22 | 2,458 | 2,504 | 2,447 | 2,504 | +3.34% | 48,400 | 669億3621万 | +0.72% | 6.19 | 0.7 |
06/21 | 2,435 | 2,435 | 2,402 | 2,423 | -0.7% | 52,700 | 647億7021万 | -2.49% | 5.99 | 0.67 |
06/18 | 2,485 | 2,485 | 2,440 | 2,440 | -0.97% | 44,200 | 652億2465万 | -1.85% | 6.03 | 0.68 |
06/17 | 2,486 | 2,486 | 2,460 | 2,464 | -0.52% | 44,500 | 658億6620万 | -0.96% | 6.09 | 0.69 |
06/16 | 2,451 | 2,477 | 2,443 | 2,477 | +1.06% | 36,500 | 662億1371万 | -0.44% | 6.12 | 0.69 |
06/15 | 2,467 | 2,478 | 2,447 | 2,451 | -1.09% | 67,100 | 655億1869万 | -1.45% | 6.06 | 0.68 |
06/14 | 2,499 | 2,499 | 2,469 | 2,478 | 0% | 34,000 | 662億4044万 | -0.44% | 6.12 | 0.69 |
06/11 | 2,497 | 2,509 | 2,475 | 2,478 | -0.56% | 49,700 | 662億4044万 | -0.6% | 6.12 | 0.69 |
06/10 | 2,495 | 2,499 | 2,477 | 2,492 | -0.44% | 39,200 | 666億1468万 | -0.2% | 6.16 | 0.69 |
06/09 | 2,535 | 2,541 | 2,503 | 2,503 | -0.83% | 19,100 | 669億873万 | +0.16% | 6.18 | 0.7 |
06/08 | 2,504 | 2,530 | 2,497 | 2,524 | +1.16% | 31,400 | 674億7009万 | +1.08% | 6.24 | 0.7 |
06/07 | 2,500 | 2,504 | 2,490 | 2,495 | +0.28% | 22,000 | 666億9488万 | 0% | 6.16 | 0.69 |
06/04 | 2,483 | 2,510 | 2,473 | 2,488 | +0.12% | 26,000 | 665億776万 | -0.32% | 6.15 | 0.69 |
06/03 | 2,508 | 2,513 | 2,480 | 2,485 | +0.12% | 20,600 | 664億2756万 | -0.56% | 6.14 | 0.69 |
06/02 | 2,485 | 2,516 | 2,455 | 2,482 | +0.28% | 32,000 | 663億4737万 | -0.88% | 6.13 | 0.69 |
06/01 | 2,481 | 2,481 | 2,443 | 2,475 | +0.45% | 40,200 | 661億6025万 | -1.43% | 6.11 | 0.69 |
05/31 | 2,546 | 2,546 | 2,461 | 2,464 | -2.45% | 31,600 | 658億6620万 | -2.07% | 6.09 | 0.69 |
05/28 | 2,494 | 2,526 | 2,475 | 2,526 | +1.98% | 44,200 | 675億2355万 | +0.04% | 6.24 | 0.7 |
05/27 | 2,512 | 2,523 | 2,452 | 2,477 | -0.48% | 96,700 | 662億1371万 | -2.17% | 6.12 | 0.69 |
05/26 | 2,506 | 2,522 | 2,489 | 2,489 | -0.6% | 44,200 | 665億3449万 | -1.97% | 6.15 | 0.69 |
05/25 | 2,565 | 2,565 | 2,500 | 2,504 | -1.18% | 34,100 | 669億3546万 | -1.65% | 6.19 | 0.7 |
05/24 | 2,512 | 2,564 | 2,491 | 2,534 | +0.44% | 33,700 | 677億3740万 | -0.67% | 6.26 | 0.7 |
05/21 | 2,511 | 2,535 | 2,484 | 2,523 | +0.48% | 26,200 | 674億4336万 | -1.33% | 6.23 | 0.7 |
05/20 | 2,475 | 2,525 | 2,469 | 2,511 | +1.91% | 29,300 | 671億2258万 | -2.03% | 6.2 | 0.7 |
05/19 | 2,450 | 2,494 | 2,450 | 2,464 | -0.61% | 32,400 | 658億6620万 | -4.05% | 6.09 | 0.69 |
05/18 | 2,454 | 2,484 | 2,445 | 2,479 | +1.81% | 30,500 | 662億6717万 | -3.69% | 6.12 | 0.69 |
05/17 | 2,529 | 2,529 | 2,435 | 2,435 | -2.21% | 35,700 | 650億9099万 | -5.69% | 6.02 | 0.68 |
05/14 | 2,499 | 2,528 | 2,490 | 2,490 | +0.85% | 25,700 | 665億6122万 | -3.82% | 6.15 | 0.69 |
05/13 | 2,465 | 2,512 | 2,465 | 2,469 | +0.41% | 37,400 | 659億9986万 | -4.93% | 6.1 | 0.69 |
05/12 | 2,463 | 2,504 | 2,434 | 2,459 | -1.56% | 37,200 | 657億3254万 | -5.6% | 6.08 | 0.68 |
05/11 | 2,548 | 2,587 | 2,494 | 2,498 | -3.48% | 38,500 | 667億7507万 | -4.36% | 6.17 | 0.69 |
05/10 | 2,573 | 2,598 | 2,569 | 2,588 | +0.39% | 9,400 | 691億8090万 | -1.15% | 6.39 | 0.72 |
05/07 | 2,524 | 2,585 | 2,524 | 2,578 | +2.14% | 25,200 | 689億1358万 | -1.68% | 6.37 | 0.72 |
05/06 | 2,492 | 2,536 | 2,491 | 2,524 | +2.23% | 28,800 | 674億7009万 | -3.99% | 6.24 | 0.7 |
04/30 | 2,483 | 2,495 | 2,463 | 2,469 | -0.44% | 40,500 | 659億9986万 | -6.41% | 6.1 | 0.69 |
04/28 | 2,492 | 2,525 | 2,480 | 2,480 | -0.92% | 38,700 | 662億9390万 | -6.27% | 6.13 | 0.69 |
04/27 | 2,550 | 2,550 | 2,503 | 2,503 | -2.72% | 43,300 | 669億873万 | -5.62% | 6.18 | 0.7 |
04/26 | 2,612 | 2,623 | 2,555 | 2,573 | -1.34% | 24,300 | 687億7993万 | -3.27% | 6.36 | 0.72 |
04/23 | 2,642 | 2,642 | 2,602 | 2,608 | -1.32% | 16,200 | 697億1553万 | -2.18% | 6.44 | 0.73 |
04/22 | 2,640 | 2,646 | 2,610 | 2,643 | +1.07% | 23,000 | 706億5112万 | -1.09% | 6.53 | 0.74 |
04/21 | 2,659 | 2,662 | 2,603 | 2,615 | -2.35% | 32,300 | 699億265万 | -2.28% | 6.46 | 0.73 |
04/20 | 2,701 | 2,718 | 2,673 | 2,678 | -0.96% | 29,200 | 715億8672万 | -0.07% | 6.62 | 0.74 |
04/19 | 2,700 | 2,742 | 2,695 | 2,704 | +1.92% | 26,300 | 722億8174万 | +0.86% | 6.68 | 0.75 |
04/16 | 2,657 | 2,668 | 2,635 | 2,653 | -0.15% | 10,900 | 709億1844万 | -1.08% | 6.55 | 0.74 |
04/15 | 2,636 | 2,671 | 2,630 | 2,657 | +0.83% | 10,300 | 710億2536万 | -0.97% | 6.56 | 0.74 |
04/14 | 2,663 | 2,671 | 2,627 | 2,635 | -1.86% | 16,200 | 704億3727万 | -1.83% | 6.51 | 0.73 |
04/13 | 2,667 | 2,715 | 2,653 | 2,685 | +0.67% | 28,100 | 717億7384万 | -0.04% | 6.63 | 0.75 |
04/12 | 2,650 | 2,677 | 2,637 | 2,667 | +0.64% | 13,100 | 712億9268万 | -0.74% | 6.59 | 0.74 |
04/09 | 2,655 | 2,697 | 2,630 | 2,650 | +1.53% | 38,900 | 708億3824万 | -1.38% | 6.55 | 0.74 |
04/08 | 2,650 | 2,654 | 2,608 | 2,610 | -2.21% | 38,300 | 697億6899万 | -2.87% | 6.45 | 0.73 |
04/07 | 2,623 | 2,677 | 2,623 | 2,669 | +1.64% | 23,400 | 713億4614万 | -0.67% | 6.59 | 0.74 |
04/06 | 2,674 | 2,687 | 2,613 | 2,626 | -2.05% | 25,600 | 701億9669万 | -2.2% | 6.49 | 0.73 |
04/05 | 2,677 | 2,695 | 2,661 | 2,681 | +0.49% | 12,100 | 716億6692万 | -0.11% | 6.62 | 0.75 |
04/02 | 2,654 | 2,676 | 2,654 | 2,668 | +1.06% | 16,100 | 713億1941万 | -0.45% | 6.59 | 0.74 |
04/01 | 2,647 | 2,661 | 2,624 | 2,640 | +0.11% | 22,600 | 705億7093万 | -1.35% | 6.52 | 0.73 |
03/31 | 2,665 | 2,703 | 2,637 | 2,637 | -2.26% | 27,000 | 704億9074万 | -1.35% | 10.17 | 0.8 |
03/30 | 2,724 | 2,724 | 2,673 | 2,698 | -2.21% | 38,400 | 721億2135万 | +1.05% | 10.4 | 0.81 |
03/29 | 2,767 | 2,769 | 2,710 | 2,759 | +0.73% | 43,900 | 737億5197万 | +3.41% | 10.64 | 0.83 |
03/26 | 2,701 | 2,740 | 2,678 | 2,739 | +2.62% | 39,600 | 732億1734万 | +2.85% | 10.56 | 0.83 |
03/25 | 2,666 | 2,688 | 2,634 | 2,669 | +1.37% | 29,300 | 713億4614万 | +0.34% | 10.29 | 0.81 |
03/24 | 2,671 | 2,677 | 2,611 | 2,633 | -2.48% | 31,900 | 703億8381万 | -0.98% | 10.15 | 0.8 |
03/23 | 2,728 | 2,751 | 2,700 | 2,700 | -1.03% | 31,300 | 721億7482万 | +1.5% | 10.41 | 0.82 |
03/22 | 2,742 | 2,742 | 2,695 | 2,728 | -1.27% | 42,500 | 729億2330万 | +2.56% | 10.52 | 0.82 |
03/19 | 2,750 | 2,764 | 2,701 | 2,763 | +1.17% | 61,100 | 738億5889万 | +3.99% | 10.65 | 0.83 |
03/18 | 2,747 | 2,747 | 2,704 | 2,731 | +0.37% | 40,400 | 730億349万 | +2.94% | 10.53 | 0.82 |
03/17 | 2,727 | 2,732 | 2,692 | 2,721 | +0.48% | 26,500 | 727億3618万 | +2.52% | 10.49 | 0.82 |
03/16 | 2,720 | 2,769 | 2,691 | 2,708 | -0.48% | 40,500 | 723億8867万 | +2% | 10.44 | 0.82 |
03/15 | 2,700 | 2,721 | 2,677 | 2,721 | +1.72% | 30,500 | 727億3618万 | +2.72% | 10.49 | 0.82 |
03/12 | 2,658 | 2,678 | 2,638 | 2,675 | -0.52% | 34,000 | 715億653万 | +1.21% | 10.31 | 0.81 |
03/11 | 2,699 | 2,699 | 2,666 | 2,689 | +0.11% | 30,900 | 718億8077万 | +1.93% | 10.37 | 0.81 |
03/10 | 2,704 | 2,704 | 2,640 | 2,686 | -0.67% | 29,000 | 718億58万 | +2.05% | 10.36 | 0.81 |
03/09 | 2,688 | 2,713 | 2,665 | 2,704 | +1.43% | 53,500 | 722億8174万 | +2.97% | 10.43 | 0.82 |
03/08 | 2,691 | 2,691 | 2,642 | 2,666 | +0.57% | 34,700 | 712億6595万 | +1.76% | 10.28 | 0.81 |
03/05 | 2,617 | 2,651 | 2,584 | 2,651 | +1.26% | 30,900 | 708億6498万 | +1.3% | 10.22 | 0.8 |
03/04 | 2,600 | 2,620 | 2,587 | 2,618 | +0.46% | 25,600 | 699億8284万 | +0.11% | 10.09 | 0.79 |
03/03 | 2,606 | 2,644 | 2,582 | 2,606 | +0.08% | 26,800 | 696億6206万 | -0.27% | 10.05 | 0.79 |