時価総額
2021/07/16～2021/12/13
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 |
| 12/13 | 837 | 837 | 809 | 831 | +0.12% | 31,200 | 104億1176万 | +0.12% | 8.72 | 0.95 |
| 12/10 | 837 | 837 | 825 | 830 | -0.12% | 32,800 | 103億9923万 | -0.24% | 8.71 | 0.95 |
| 12/09 | 827 | 834 | 820 | 831 | +0.48% | 12,800 | 104億1176万 | -0.24% | 8.72 | 0.95 |
| 12/08 | 822 | 827 | 812 | 827 | +1.6% | 13,600 | 103億6164万 | -1.08% | 8.68 | 0.95 |
| 12/07 | 801 | 817 | 794 | 814 | +1.37% | 38,600 | 101億9876万 | -2.98% | 8.54 | 0.93 |
| 12/06 | 790 | 809 | 779 | 803 | +1.65% | 50,200 | 100億6094万 | -4.86% | 8.43 | 0.92 |
| 12/03 | 782 | 792 | 777 | 790 | +0.77% | 16,800 | 98億9806万 | -6.95% | 8.29 | 0.91 |
| 12/02 | 783 | 794 | 782 | 784 | -0.51% | 21,700 | 98億2289万 | -8.09% | 8.23 | 0.9 |
| 12/01 | 774 | 794 | 768 | 788 | +1.81% | 29,300 | 98億7300万 | -8.16% | 8.27 | 0.9 |
| 11/30 | 796 | 801 | 774 | 774 | -2.76% | 37,800 | 96億9760万 | -10.31% | 8.12 | 0.89 |
| 11/29 | 804 | 815 | 789 | 796 | -1.85% | 28,900 | 99億7324万 | -8.29% | 8.35 | 0.91 |
| 11/26 | 823 | 825 | 810 | 811 | -1.7% | 27,400 | 101億6118万 | -7.1% | 8.51 | 0.93 |
| 11/25 | 828 | 835 | 822 | 825 | -0.6% | 20,600 | 103億3659万 | -5.82% | 8.66 | 0.95 |
| 11/24 | 835 | 839 | 830 | 830 | -0.48% | 18,200 | 103億9923万 | -5.68% | 8.71 | 0.95 |
| 11/22 | 840 | 840 | 825 | 834 | -1.18% | 30,400 | 104億4935万 | -5.55% | 8.75 | 0.96 |
| 11/19 | 851 | 852 | 843 | 844 | -0.82% | 15,900 | 105億7464万 | -4.74% | 8.86 | 0.97 |
| 11/18 | 854 | 854 | 850 | 851 | -0.12% | 12,100 | 106億6234万 | -4.17% | 8.93 | 0.98 |
| 11/17 | 855 | 855 | 849 | 852 | -0.35% | 10,800 | 106億7487万 | -4.27% | 8.94 | 0.98 |
| 11/16 | 873 | 873 | 855 | 855 | -1.27% | 16,400 | 107億1246万 | -4.26% | 8.97 | 0.98 |
| 11/15 | 865 | 872 | 865 | 866 | +0.12% | 12,100 | 108億5028万 | -3.24% | 9.09 | 0.99 |
| 11/12 | 860 | 869 | 858 | 865 | +0.58% | 13,400 | 108億3775万 | -3.57% | 9.08 | 0.99 |
| 11/11 | 866 | 866 | 859 | 860 | -0.35% | 6,000 | 107億7511万 | -4.34% | 9.03 | 0.99 |
| 11/10 | 859 | 865 | 855 | 863 | +0.35% | 10,600 | 108億1269万 | -4.22% | 9.06 | 0.99 |
| 11/09 | 864 | 870 | 858 | 860 | -0.46% | 11,400 | 107億7511万 | -4.76% | 9.03 | 0.99 |
| 11/08 | 875 | 875 | 862 | 864 | -1.14% | 14,000 | 108億2522万 | -4.64% | 9.07 | 0.99 |
| 11/05 | 873 | 888 | 866 | 874 | 0% | 29,000 | 109億5052万 | -3.74% | 9.17 | 1 |
| 11/04 | 893 | 898 | 873 | 874 | -2.13% | 37,600 | 109億5052万 | -4.06% | 9.17 | 1 |
| 11/02 | 915 | 915 | 890 | 893 | -1.33% | 25,700 | 111億8857万 | -2.3% | 9.37 | 1.02 |
| 11/01 | 927 | 930 | 891 | 905 | -3.72% | 58,800 | 113億3892万 | -1.31% | 9.5 | 1.04 |
| 10/29 | 913 | 944 | 907 | 940 | +2.73% | 52,600 | 117億7744万 | +2.29% | 9.87 | 1.08 |
| 10/28 | 901 | 918 | 899 | 915 | +0.77% | 21,600 | 114億6421万 | -0.44% | 9.6 | 1.05 |
| 10/27 | 904 | 908 | 903 | 908 | -0.22% | 5,700 | 113億7651万 | -1.3% | 9.53 | 1.04 |
| 10/26 | 904 | 912 | 902 | 910 | +0.66% | 7,000 | 114億157万 | -1.19% | 9.55 | 1.04 |
| 10/25 | 910 | 910 | 902 | 904 | 0% | 5,400 | 113億2639万 | -2.06% | 9.49 | 1.04 |
| 10/22 | 909 | 909 | 903 | 904 | -0.44% | 6,000 | 113億2639万 | -2.16% | 9.49 | 1.04 |
| 10/21 | 910 | 911 | 908 | 908 | +0.22% | 4,600 | 113億7651万 | -1.94% | 9.53 | 1.04 |
| 10/20 | 910 | 911 | 906 | 906 | -0.22% | 4,100 | 113億5145万 | -2.37% | 9.51 | 1.04 |
| 10/19 | 909 | 911 | 903 | 908 | -0.11% | 5,800 | 113億7651万 | -2.37% | 9.53 | 1.04 |
| 10/18 | 909 | 909 | 906 | 909 | 0% | 5,600 | 113億8904万 | -2.36% | 9.54 | 1.04 |
| 10/15 | 900 | 910 | 900 | 909 | +0.89% | 7,100 | 113億8904万 | -2.47% | 9.54 | 1.04 |
| 10/14 | 905 | 908 | 901 | 901 | -0.77% | 12,900 | 112億8880万 | -3.43% | 9.46 | 1.03 |
| 10/13 | 906 | 911 | 905 | 908 | -0.44% | 9,900 | 113億7651万 | -2.78% | 9.53 | 1.04 |
| 10/12 | 916 | 917 | 912 | 912 | -0.98% | 7,700 | 114億2663万 | -2.46% | 9.57 | 1.05 |
| 10/11 | 914 | 921 | 911 | 921 | +0.99% | 6,600 | 115億3939万 | -1.6% | 9.67 | 1.06 |
| 10/08 | 913 | 916 | 910 | 912 | +0.33% | 7,200 | 114億2663万 | -2.67% | 9.57 | 1.05 |
| 10/07 | 915 | 919 | 909 | 909 | -0.55% | 7,400 | 113億8904万 | -3.09% | 9.54 | 1.04 |
| 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 |
