時価総額
2021/05/13～2021/10/06
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 |
| 10/06 | 919 | 928 | 911 | 914 | -0.22% | 25,600 | 114億5168万 | -2.66% | 9.59 | 1.05 |
| 10/05 | 915 | 925 | 914 | 916 | -0.43% | 15,400 | 114億7674万 | -2.45% | 9.61 | 1.05 |
| 10/04 | 930 | 930 | 917 | 920 | 0% | 18,900 | 115億2686万 | -2.13% | 9.66 | 1.05 |
| 10/01 | 947 | 947 | 920 | 920 | -2.95% | 13,800 | 115億2686万 | -2.13% | 9.66 | 1.05 |
| 09/30 | 960 | 960 | 948 | 948 | -1.46% | 8,300 | 118億7768万 | +0.85% | 9.95 | 1.09 |
| 09/29 | 953 | 967 | 948 | 962 | -0.52% | 27,800 | 120億5309万 | +2.45% | 10.1 | 1.1 |
| 09/28 | 952 | 967 | 943 | 967 | +1.58% | 26,100 | 121億1573万 | +3.2% | 10.15 | 1.11 |
| 09/27 | 937 | 952 | 937 | 952 | +1.06% | 13,500 | 119億2779万 | +1.93% | 9.99 | 1.09 |
| 09/24 | 960 | 960 | 938 | 942 | +0.75% | 26,900 | 118億250万 | +1.07% | 9.89 | 1.08 |
| 09/22 | 936 | 941 | 935 | 935 | 0% | 13,800 | 117億1480万 | +0.43% | 9.81 | 1.07 |
| 09/21 | 936 | 938 | 924 | 935 | -0.64% | 18,200 | 117億1480万 | +0.54% | 9.81 | 1.07 |
| 09/17 | 948 | 948 | 936 | 941 | -0.74% | 11,400 | 117億8997万 | +1.18% | 9.88 | 1.08 |
| 09/16 | 941 | 948 | 939 | 948 | -0.21% | 17,400 | 118億7768万 | +1.94% | 9.95 | 1.09 |
| 09/15 | 951 | 951 | 939 | 950 | -0.73% | 11,900 | 119億274万 | +2.26% | 9.97 | 1.09 |
| 09/14 | 934 | 960 | 934 | 957 | +0.84% | 24,700 | 119億9044万 | +3.13% | 10.04 | 1.1 |
| 09/13 | 932 | 949 | 932 | 949 | +1.17% | 14,600 | 118億9021万 | +2.37% | 9.96 | 1.09 |
| 09/10 | 930 | 938 | 930 | 938 | +0.64% | 13,600 | 117億5238万 | +1.3% | 9.84 | 1.08 |
| 09/09 | 933 | 938 | 928 | 932 | +0.11% | 13,900 | 116億7721万 | +0.76% | 9.78 | 1.07 |
| 09/08 | 933 | 933 | 922 | 931 | -0.21% | 22,000 | 116億6468万 | +0.54% | 9.77 | 1.07 |
| 09/07 | 935 | 935 | 923 | 933 | -0.11% | 16,800 | 116億8974万 | +0.65% | 9.79 | 1.07 |
| 09/06 | 935 | 935 | 928 | 934 | +0.32% | 14,000 | 117億227万 | +0.76% | 9.8 | 1.07 |
| 09/03 | 932 | 935 | 922 | 931 | -1.17% | 22,700 | 116億6468万 | +0.11% | 9.77 | 1.07 |
| 09/02 | 939 | 947 | 939 | 942 | 0% | 7,600 | 118億250万 | +0.86% | 9.89 | 1.08 |
| 09/01 | 933 | 945 | 931 | 942 | +0.96% | 6,200 | 118億250万 | +0.43% | 9.89 | 1.08 |
| 08/31 | 932 | 939 | 929 | 933 | +0.43% | 13,800 | 116億8974万 | -0.85% | 9.79 | 1.07 |
| 08/30 | 920 | 932 | 920 | 929 | +0.54% | 11,500 | 116億3962万 | -1.69% | 9.75 | 1.07 |
| 08/27 | 923 | 926 | 920 | 924 | -0.11% | 5,000 | 115億7698万 | -2.63% | 9.7 | 1.06 |
| 08/26 | 919 | 926 | 917 | 925 | +0.43% | 9,700 | 115億8951万 | -2.84% | 9.71 | 1.06 |
| 08/25 | 928 | 930 | 921 | 921 | -0.32% | 8,400 | 115億3939万 | -3.66% | 9.67 | 1.06 |
| 08/24 | 910 | 925 | 908 | 924 | +2.33% | 18,400 | 115億7698万 | -3.65% | 9.7 | 1.06 |
| 08/23 | 905 | 910 | 899 | 903 | +0.33% | 19,300 | 113億1386万 | -6.04% | 9.48 | 1.04 |
| 08/20 | 910 | 912 | 898 | 900 | -1.1% | 26,200 | 112億7628万 | -6.74% | 9.45 | 1.03 |
| 08/19 | 912 | 917 | 910 | 910 | -0.22% | 10,200 | 114億157万 | -6.19% | 9.55 | 1.04 |
| 08/18 | 906 | 920 | 906 | 912 | +0.22% | 9,000 | 114億2663万 | -6.27% | 9.57 | 1.05 |
| 08/17 | 923 | 924 | 908 | 910 | -0.98% | 24,300 | 114億157万 | -6.76% | 9.55 | 1.04 |
| 08/16 | 940 | 940 | 918 | 919 | -2.96% | 26,000 | 115億1433万 | -6.13% | 9.64 | 1.05 |
| 08/13 | 931 | 958 | 931 | 947 | +1.72% | 20,000 | 118億6515万 | -3.56% | 9.94 | 1.09 |
| 08/12 | 929 | 936 | 920 | 931 | +0.22% | 14,700 | 116億6468万 | -5.48% | 9.77 | 1.07 |
| 08/11 | 925 | 931 | 925 | 929 | +0.76% | 12,000 | 116億3962万 | -6.07% | 9.75 | 1.07 |
| 08/10 | 925 | 930 | 906 | 922 | -0.32% | 43,900 | 115億5192万 | -7.24% | 9.68 | 1.06 |
| 08/06 | 930 | 931 | 918 | 925 | +0.76% | 9,400 | 115億8951万 | -7.41% | 9.71 | 1.06 |
| 08/05 | 940 | 951 | 918 | 918 | -2.96% | 26,400 | 115億180万 | -8.57% | 9.63 | 1.05 |
| 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 |
