時価総額
2021/03/10～2021/08/04
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 |
| 08/04 | 964 | 964 | 946 | 946 | -0.94% | 23,900 | 118億5262万 | -6.15% | 9.93 | 1.08 |
| 08/03 | 958 | 990 | 955 | 955 | +0.53% | 40,500 | 119億6538万 | -5.54% | 10.02 | 1.09 |
| 08/02 | 976 | 976 | 933 | 950 | -5.09% | 94,400 | 119億274万 | -6.22% | 9.97 | 1.09 |
| 07/30 | 1,012 | 1,014 | 1,000 | 1,001 | -2.15% | 19,100 | 125億4172万 | -1.48% | 10.51 | 1.15 |
| 07/29 | 1,043 | 1,043 | 1,005 | 1,023 | -1.82% | 13,800 | 128億1737万 | +0.69% | 10.74 | 1.17 |
| 07/28 | 1,029 | 1,042 | 1,023 | 1,042 | +0.68% | 23,400 | 130億5542万 | +2.66% | 10.94 | 1.19 |
| 07/27 | 1,037 | 1,040 | 1,019 | 1,035 | -0.1% | 19,600 | 129億6772万 | +2.17% | 10.86 | 1.19 |
| 07/26 | 1,032 | 1,040 | 1,027 | 1,036 | +1.37% | 24,800 | 129億8025万 | +2.27% | 10.87 | 1.19 |
| 07/21 | 1,006 | 1,022 | 995 | 1,022 | +2.71% | 29,600 | 128億484万 | +0.99% | 10.73 | 1.17 |
| 07/20 | 1,018 | 1,018 | 988 | 995 | -2.83% | 26,300 | 124億6655万 | -1.58% | 10.44 | 1.14 |
| 07/19 | 1,011 | 1,028 | 996 | 1,024 | +3.64% | 75,400 | 128億2990万 | +1.39% | 10.75 | 1.17 |
| 07/16 | 981 | 993 | 981 | 988 | +0.2% | 9,100 | 123億7884万 | -2.08% | 10.37 | 1.13 |
| 07/15 | 990 | 994 | 982 | 986 | -0.7% | 14,900 | 123億5379万 | -2.38% | 10.35 | 1.13 |
| 07/14 | 1,015 | 1,015 | 993 | 993 | -2.93% | 13,500 | 124億4149万 | -1.78% | 10.42 | 1.14 |
| 07/13 | 1,001 | 1,025 | 998 | 1,023 | +3.02% | 25,100 | 128億1737万 | +1.29% | 10.74 | 1.17 |
| 07/12 | 995 | 1,000 | 987 | 993 | +1.33% | 22,700 | 124億4149万 | -1.59% | 10.42 | 1.14 |
| 07/09 | 980 | 985 | 960 | 980 | -0.81% | 37,100 | 122億7861万 | -2.78% | 10.28 | 1.12 |
| 07/08 | 1,005 | 1,005 | 988 | 988 | -1.5% | 30,300 | 123億7884万 | -1.98% | 10.37 | 1.13 |
| 07/07 | 1,007 | 1,010 | 995 | 1,003 | -0.59% | 37,000 | 125億6678万 | -0.5% | 10.53 | 1.15 |
| 07/06 | 1,044 | 1,044 | 1,005 | 1,009 | -3.81% | 33,900 | 126億4196万 | +0.3% | 10.59 | 1.16 |
| 07/05 | 1,052 | 1,055 | 1,037 | 1,049 | -0.29% | 34,800 | 131億4313万 | +4.48% | 11.01 | 1.2 |
| 07/02 | 1,052 | 1,058 | 1,033 | 1,052 | +0.57% | 34,000 | 131億8071万 | +5.09% | 11.04 | 1.21 |
| 07/01 | 1,039 | 1,058 | 1,028 | 1,046 | +0.67% | 62,700 | 131億554万 | +4.7% | 10.98 | 1.2 |
| 06/30 | 1,005 | 1,039 | 1,005 | 1,039 | +2.47% | 55,800 | 130億1783万 | +4.32% | 10.9 | 1.19 |
| 06/29 | 1,007 | 1,023 | 1,000 | 1,014 | -1.27% | 35,400 | 127億460万 | +2.11% | 10.64 | 1.16 |
| 06/28 | 1,012 | 1,028 | 1,007 | 1,027 | +1.58% | 34,200 | 128億6748万 | +3.53% | 10.78 | 1.18 |
| 06/25 | 1,029 | 1,031 | 1,011 | 1,011 | -1.46% | 23,400 | 126億6702万 | +2.02% | 10.61 | 1.16 |
| 06/24 | 1,007 | 1,033 | 1,003 | 1,026 | +2.5% | 49,900 | 128億5495万 | +3.53% | 10.77 | 1.18 |
| 06/23 | 1,000 | 1,005 | 992 | 1,001 | 0% | 19,900 | 125億4172万 | +1.11% | 10.51 | 1.15 |
| 06/22 | 999 | 1,009 | 990 | 1,001 | +1.11% | 21,500 | 125億4172万 | +1.21% | 10.51 | 1.15 |
| 06/21 | 990 | 1,020 | 985 | 990 | -2.85% | 59,700 | 124億390万 | +0.1% | 10.39 | 1.13 |
| 06/18 | 1,028 | 1,031 | 1,005 | 1,019 | -1.36% | 66,000 | 127億6725万 | +3.14% | 10.69 | 1.17 |
| 06/17 | 985 | 1,033 | 984 | 1,033 | +4.98% | 91,100 | 129億4266万 | +4.66% | 10.84 | 1.18 |
| 06/16 | 979 | 988 | 975 | 984 | +0.51% | 20,600 | 123億2873万 | 0% | 10.33 | 1.13 |
| 06/15 | 990 | 992 | 973 | 979 | -2.1% | 44,100 | 122億6608万 | -0.51% | 10.27 | 1.12 |
| 06/14 | 1,000 | 1,005 | 982 | 1,000 | -1.19% | 85,900 | 125億2920万 | +1.63% | 10.49 | 1.15 |
| 06/11 | 994 | 1,019 | 987 | 1,012 | +2.12% | 72,600 | 126億7955万 | +2.85% | 10.62 | 1.16 |
| 06/10 | 984 | 991 | 982 | 991 | +0.71% | 17,600 | 124億1643万 | +0.71% | 10.4 | 1.14 |
| 06/09 | 992 | 995 | 982 | 984 | -0.81% | 24,100 | 123億2873万 | -0.1% | 10.33 | 1.13 |
| 06/08 | 972 | 992 | 972 | 992 | +2.16% | 16,700 | 124億2896万 | +0.92% | 10.41 | 1.14 |
| 06/07 | 981 | 981 | 970 | 971 | -0.92% | 17,300 | 121億6585万 | -0.82% | 10.19 | 1.11 |
| 06/04 | 988 | 989 | 971 | 980 | -1.51% | 15,400 | 122億7861万 | +0.31% | 10.28 | 1.12 |
| 06/03 | 951 | 999 | 951 | 995 | +5.74% | 58,500 | 124億6655万 | +2.16% | 10.44 | 1.14 |
| 06/02 | 970 | 979 | 937 | 941 | -3.19% | 71,300 | 117億8997万 | -2.99% | 9.88 | 1.08 |
| 06/01 | 970 | 980 | 969 | 972 | -0.1% | 19,500 | 121億7838万 | +0.41% | 10.2 | 1.11 |
| 05/31 | 979 | 988 | 972 | 973 | -0.92% | 9,600 | 121億9091万 | +0.83% | 10.21 | 1.12 |
| 05/28 | 976 | 982 | 974 | 982 | +0.72% | 14,100 | 123億367万 | +2.08% | 10.31 | 1.13 |
| 05/27 | 973 | 980 | 973 | 975 | +0.31% | 13,600 | 122億1597万 | +1.77% | 10.23 | 1.12 |
| 05/26 | 990 | 990 | 970 | 972 | -2.31% | 28,200 | 121億7838万 | +1.78% | 10.2 | 1.11 |
| 05/25 | 1,009 | 1,009 | 994 | 995 | -1% | 17,400 | 124億6655万 | +4.52% | 10.44 | 1.14 |
| 05/24 | 1,000 | 1,006 | 997 | 1,005 | +1.21% | 16,200 | 125億9184万 | +6.12% | 10.55 | 1.15 |
| 05/21 | 1,008 | 1,008 | 993 | 993 | -1.49% | 25,300 | 124億4149万 | +5.41% | 10.42 | 1.14 |
| 05/20 | 985 | 1,011 | 983 | 1,008 | +2.54% | 33,900 | 126億2943万 | +7.46% | 10.58 | 1.16 |
| 05/19 | 985 | 985 | 979 | 983 | -0.41% | 10,900 | 123億1620万 | +5.36% | 10.32 | 1.13 |
| 05/18 | 976 | 988 | 972 | 987 | +1.65% | 16,600 | 123億6632万 | +6.24% | 10.36 | 1.13 |
| 05/17 | 986 | 987 | 971 | 971 | -1.82% | 21,800 | 121億6585万 | +4.97% | 10.19 | 1.11 |
| 05/14 | 989 | 995 | 975 | 989 | +1.54% | 22,900 | 123億9137万 | +7.38% | 10.38 | 1.13 |
| 05/13 | 951 | 996 | 951 | 974 | +0.93% | 36,700 | 122億344万 | +6.22% | 10.22 | 1.12 |
| 05/12 | 994 | 997 | 958 | 965 | -2.92% | 52,600 | 120億9067万 | +5.7% | 10.13 | 1.11 |
| 05/11 | 1,001 | 1,004 | 993 | 994 | -0.9% | 43,100 | 124億5402万 | +9.23% | 10.43 | 1.14 |
| 05/10 | 997 | 1,004 | 978 | 1,003 | +0.4% | 44,900 | 125億6678万 | +10.83% | 10.53 | 1.15 |
| 05/07 | 1,006 | 1,020 | 988 | 999 | -1.28% | 84,600 | 125億1667万 | +11% | 10.48 | 1.15 |
| 05/06 | 1,000 | 1,022 | 985 | 1,012 | +8.35% | 277,000 | 126億7955万 | +12.95% | 10.62 | 1.16 |
| 04/30 | 915 | 934 | 915 | 934 | +3.78% | 62,500 | 117億227万 | +4.71% | 9.8 | 1.07 |
| 04/28 | 914 | 917 | 897 | 900 | -2.17% | 28,100 | 112億7628万 | +1.12% | 9.45 | 1.03 |
| 04/27 | 898 | 922 | 897 | 920 | +2.56% | 37,900 | 115億2686万 | +3.6% | 9.66 | 1.05 |
| 04/26 | 899 | 903 | 892 | 897 | -0.22% | 20,800 | 112億3869万 | +1.13% | 9.41 | 1.03 |
| 04/23 | 902 | 904 | 897 | 899 | 0% | 20,500 | 112億6375万 | +1.24% | 9.43 | 1.03 |
| 04/22 | 897 | 901 | 897 | 899 | +0.56% | 7,300 | 112億6375万 | +1.24% | 9.43 | 1.03 |
| 04/21 | 891 | 899 | 887 | 894 | -0.11% | 28,800 | 112億110万 | +0.68% | 9.38 | 1.02 |
| 04/20 | 893 | 899 | 888 | 895 | -0.11% | 18,100 | 112億1363万 | +0.79% | 9.39 | 1.03 |
| 04/19 | 892 | 902 | 891 | 896 | +0.9% | 10,900 | 112億2616万 | +0.79% | 9.4 | 1.03 |
| 04/16 | 888 | 915 | 885 | 888 | -0.11% | 55,800 | 111億2592万 | 0% | 9.32 | 1.02 |
| 04/15 | 886 | 898 | 885 | 889 | +0.34% | 20,400 | 111億3845万 | +0.11% | 9.33 | 1.02 |
| 04/14 | 886 | 892 | 883 | 886 | 0% | 24,200 | 111億87万 | -0.11% | 9.3 | 1.02 |
| 04/13 | 890 | 890 | 884 | 886 | +0.34% | 12,900 | 111億87万 | 0% | 9.3 | 1.02 |
| 04/12 | 881 | 888 | 881 | 883 | +0.23% | 10,600 | 110億6328万 | -0.23% | 9.27 | 1.01 |
| 04/09 | 878 | 886 | 878 | 881 | +0.34% | 21,700 | 110億3822万 | -0.34% | 9.25 | 1.01 |
| 04/08 | 885 | 887 | 875 | 878 | -1.35% | 26,300 | 110億63万 | -0.45% | 9.21 | 1.01 |
| 04/07 | 881 | 897 | 881 | 890 | +0.91% | 21,600 | 111億5098万 | +1.14% | 9.34 | 1.02 |
| 04/06 | 886 | 891 | 878 | 882 | 0% | 24,800 | 110億5075万 | +0.34% | 9.26 | 1.01 |
| 04/05 | 883 | 889 | 881 | 882 | +0.11% | 13,900 | 110億5075万 | +0.57% | 9.26 | 1.01 |
| 04/02 | 873 | 883 | 873 | 881 | +0.69% | 16,400 | 110億3822万 | +0.69% | 9.25 | 1.01 |
| 04/01 | 881 | 883 | 873 | 875 | -0.57% | 24,500 | 109億6305万 | +0.23% | 9.18 | 1 |
| 03/31 | 879 | 891 | 878 | 880 | -0.34% | 25,100 | 110億2569万 | +0.92% | 9.24 | 1.01 |
| 03/30 | 900 | 905 | 883 | 883 | -1.89% | 28,900 | 110億6328万 | +1.49% | 9.27 | 1.01 |
| 03/29 | 899 | 903 | 884 | 900 | +0.67% | 28,200 | 112億7628万 | +3.45% | 9.45 | 1.03 |
| 03/26 | 888 | 896 | 886 | 894 | +1.02% | 11,300 | 112億110万 | +3% | 9.38 | 1.02 |
| 03/25 | 871 | 886 | 865 | 885 | +3.15% | 21,500 | 110億8834万 | +1.96% | 9.29 | 1.01 |
| 03/24 | 899 | 900 | 858 | 858 | -5.09% | 45,000 | 107億5005万 | -1.27% | 9 | 0.98 |
| 03/23 | 905 | 907 | 899 | 904 | -0.11% | 24,100 | 113億2639万 | +3.91% | 9.49 | 1.04 |
| 03/22 | 905 | 908 | 901 | 905 | -0.44% | 19,100 | 113億3892万 | +4.02% | 9.5 | 1.04 |
| 03/19 | 904 | 909 | 900 | 909 | +0.33% | 18,200 | 113億8904万 | +4.48% | 9.54 | 1.04 |
| 03/18 | 895 | 906 | 890 | 906 | +1.12% | 24,300 | 113億5145万 | +4.14% | 9.51 | 1.04 |
| 03/17 | 896 | 896 | 886 | 896 | 0% | 17,100 | 112億2616万 | +3.11% | 9.4 | 1.03 |
| 03/16 | 894 | 902 | 890 | 896 | +0.22% | 17,800 | 112億2616万 | +3.23% | 9.4 | 1.03 |
| 03/15 | 874 | 895 | 865 | 894 | +3.11% | 44,900 | 112億110万 | +3.11% | 9.38 | 1.02 |
| 03/12 | 875 | 875 | 863 | 867 | -0.23% | 21,600 | 108億6281万 | 0% | 9.1 | 0.99 |
| 03/11 | 856 | 869 | 855 | 869 | +1.28% | 18,500 | 108億8787万 | +0.23% | 9.12 | 1 |
| 03/10 | 860 | 866 | 854 | 858 | -1.15% | 19,100 | 107億5005万 | -1.15% | 9 | 0.98 |
