時価総額
2021/07/15~2021/12/10
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 |
12/10 | 163 | 163 | 155 | 155 | -3.13% | 200,000 | 71億856万 | -9.36% | - | 1.71 |
12/09 | 159 | 163 | 159 | 160 | +0.63% | 151,600 | 73億3787万 | -7.51% | - | 1.77 |
12/08 | 162 | 163 | 159 | 159 | -1.85% | 162,300 | 72億9200万 | -8.62% | - | 1.76 |
12/07 | 157 | 162 | 157 | 162 | +2.53% | 159,100 | 74億2959万 | -7.43% | - | 1.79 |
12/06 | 157 | 160 | 157 | 158 | -1.25% | 88,400 | 72億4614万 | -10.23% | - | 1.74 |
12/03 | 156 | 161 | 154 | 160 | +1.91% | 139,800 | 73億3787万 | -10.11% | - | 1.77 |
12/02 | 156 | 158 | 153 | 157 | -0.63% | 275,400 | 72億28万 | -12.29% | - | 1.73 |
12/01 | 158 | 161 | 155 | 158 | -1.25% | 116,200 | 72億4614万 | -12.22% | - | 1.74 |
11/30 | 161 | 164 | 159 | 160 | -1.23% | 115,700 | 73億3787万 | -12.09% | - | 1.77 |
11/29 | 168 | 168 | 158 | 162 | -4.71% | 220,000 | 74億2959万 | -11.48% | - | 1.79 |
11/26 | 168 | 171 | 167 | 170 | -1.16% | 154,100 | 77億9648万 | -8.11% | - | 1.88 |
11/25 | 171 | 172 | 169 | 172 | +0.58% | 91,700 | 78億8821万 | -7.53% | - | 1.9 |
11/24 | 171 | 174 | 170 | 171 | -1.16% | 94,600 | 78億4234万 | -8.56% | - | 1.89 |
11/22 | 175 | 176 | 169 | 173 | -1.14% | 143,700 | 79億3407万 | -7.98% | - | 1.91 |
11/19 | 179 | 179 | 173 | 175 | -2.23% | 100,800 | 80億2579万 | -7.41% | - | 1.93 |
11/18 | 179 | 179 | 176 | 179 | 0% | 106,900 | 82億924万 | -5.79% | - | 1.98 |
11/17 | 181 | 181 | 179 | 179 | -1.1% | 107,700 | 82億924万 | -5.79% | - | 1.98 |
11/16 | 180 | 183 | 180 | 181 | +0.56% | 60,800 | 83億96万 | -5.24% | - | 2 |
11/15 | 182 | 183 | 177 | 180 | -2.17% | 120,600 | 82億5510万 | -5.76% | - | 1.99 |
11/12 | 184 | 184 | 180 | 184 | +1.66% | 60,100 | 84億3855万 | -4.17% | - | 2.03 |
11/11 | 183 | 183 | 181 | 181 | -1.63% | 95,500 | 83億96万 | -5.73% | - | 2 |
11/10 | 185 | 185 | 180 | 184 | 0% | 92,900 | 84億3855万 | -4.17% | - | 2.03 |
11/09 | 187 | 187 | 182 | 184 | -1.6% | 96,700 | 84億3855万 | -4.66% | - | 2.03 |
11/08 | 189 | 189 | 184 | 187 | -1.06% | 157,700 | 85億7613万 | -3.11% | - | 2.07 |
11/05 | 191 | 192 | 189 | 189 | -0.53% | 76,500 | 86億6785万 | -2.58% | - | 2.09 |
11/04 | 191 | 192 | 190 | 190 | 0% | 73,600 | 87億1372万 | -2.06% | - | 2.1 |
11/02 | 191 | 193 | 190 | 190 | -0.52% | 43,900 | 87億1372万 | -2.06% | - | 2.1 |
11/01 | 192 | 193 | 191 | 191 | -0.52% | 52,800 | 87億5958万 | -2.05% | - | 2.11 |
10/29 | 192 | 193 | 190 | 192 | +0.52% | 87,000 | 88億544万 | -1.54% | - | 2.12 |
10/28 | 193 | 193 | 191 | 191 | -1.04% | 53,900 | 87億5958万 | -2.05% | - | 2.11 |
10/27 | 195 | 195 | 192 | 193 | -1.03% | 110,600 | 88億5130万 | -1.53% | - | 2.13 |
10/26 | 194 | 196 | 194 | 195 | 0% | 56,100 | 89億4302万 | -0.51% | - | 2.15 |
10/25 | 195 | 195 | 193 | 195 | -0.51% | 36,000 | 89億4302万 | -0.51% | - | 2.15 |
10/22 | 195 | 198 | 195 | 196 | -1.01% | 30,800 | 89億8889万 | 0% | - | 2.16 |
10/21 | 200 | 201 | 195 | 198 | -1.49% | 87,400 | 90億8061万 | +0.51% | - | 2.19 |
10/20 | 196 | 202 | 196 | 201 | +2.03% | 136,500 | 92億1819万 | +2.03% | - | 2.22 |
10/19 | 196 | 198 | 195 | 197 | +0.51% | 39,700 | 90億3475万 | 0% | - | 2.18 |
10/18 | 196 | 197 | 194 | 196 | 0% | 77,800 | 89億8889万 | -1.01% | - | 2.16 |
10/15 | 193 | 197 | 191 | 196 | +2.62% | 155,800 | 89億8889万 | -1.51% | - | 2.16 |
10/14 | 191 | 193 | 191 | 191 | 0% | 32,400 | 87億5958万 | -4.02% | - | 2.11 |
10/13 | 192 | 193 | 191 | 191 | -0.52% | 37,100 | 87億5958万 | -4.5% | - | 2.11 |
10/12 | 194 | 194 | 192 | 192 | -2.04% | 79,500 | 88億544万 | -4% | - | 2.12 |
10/11 | 193 | 196 | 191 | 196 | +1.55% | 115,100 | 89億8889万 | -2.49% | - | 2.16 |
10/08 | 193 | 194 | 191 | 193 | +1.58% | 67,400 | 88億5130万 | -3.98% | - | 2.13 |
10/07 | 191 | 192 | 190 | 190 | -1.04% | 101,800 | 87億1372万 | -5.47% | - | 2.1 |
10/06 | 193 | 196 | 191 | 192 | -1.54% | 102,800 | 88億544万 | -4.95% | - | 2.12 |
10/05 | 194 | 196 | 189 | 195 | -0.51% | 183,100 | 89億4302万 | -3.47% | - | 2.15 |
10/04 | 198 | 198 | 193 | 196 | -1.01% | 168,600 | 89億8889万 | -3.45% | - | 2.16 |
10/01 | 198 | 202 | 198 | 198 | -0.5% | 108,800 | 90億8061万 | -2.46% | - | 2.19 |
09/30 | 197 | 200 | 197 | 199 | +1.02% | 85,800 | 91億2647万 | -1.97% | - | 2.2 |
09/29 | 196 | 198 | 195 | 197 | -0.51% | 78,900 | 90億3475万 | -2.96% | - | 2.18 |
09/28 | 198 | 199 | 197 | 198 | -0.5% | 63,700 | 90億8061万 | -2.46% | - | 2.19 |
09/27 | 202 | 203 | 199 | 199 | -1% | 45,200 | 91億2647万 | -1.49% | - | 2.2 |
09/24 | 196 | 202 | 196 | 201 | +2.55% | 85,900 | 92億1819万 | -0.5% | - | 2.22 |
09/22 | 195 | 197 | 193 | 196 | -0.51% | 166,900 | 89億8889万 | -2.97% | - | 2.16 |
09/21 | 196 | 198 | 194 | 197 | -1.99% | 138,700 | 90億3475万 | -2.48% | - | 2.18 |
09/17 | 199 | 202 | 199 | 201 | +0.5% | 139,300 | 92億1819万 | -0.99% | - | 2.22 |
09/16 | 206 | 206 | 200 | 200 | -2.91% | 177,800 | 91億7233万 | -1.48% | - | 2.21 |
09/15 | 208 | 208 | 205 | 206 | -0.96% | 111,700 | 94億4750万 | +0.98% | - | 2.27 |
09/14 | 210 | 210 | 207 | 208 | -0.48% | 63,600 | 95億3923万 | +1.96% | - | 2.3 |
09/13 | 211 | 211 | 208 | 209 | -0.95% | 92,300 | 95億8509万 | +2.45% | - | 2.31 |
09/10 | 214 | 214 | 209 | 211 | 0% | 75,600 | 96億7681万 | +3.43% | - | 2.33 |
09/09 | 212 | 215 | 210 | 211 | -1.86% | 132,600 | 96億7681万 | +2.93% | - | 2.33 |
09/08 | 204 | 215 | 203 | 215 | +5.39% | 260,100 | 98億6026万 | +4.88% | - | 2.37 |
09/07 | 203 | 208 | 203 | 204 | 0% | 121,900 | 93億5578万 | -0.49% | - | 2.25 |
09/06 | 204 | 206 | 201 | 204 | +0.99% | 93,300 | 93億5578万 | -0.97% | - | 2.25 |
09/03 | 200 | 204 | 200 | 202 | +1% | 97,200 | 92億6406万 | -1.94% | - | 2.23 |
09/02 | 202 | 204 | 200 | 200 | 0% | 141,900 | 91億7233万 | -3.38% | - | 2.21 |
09/01 | 201 | 202 | 198 | 200 | -0.5% | 104,600 | 91億7233万 | -3.85% | - | 2.21 |
08/31 | 205 | 206 | 201 | 201 | -2.43% | 142,500 | 92億1819万 | -3.83% | - | 2.22 |
08/30 | 206 | 208 | 204 | 206 | +0.49% | 82,900 | 94億4750万 | -1.9% | - | 2.27 |
08/27 | 199 | 208 | 199 | 205 | +3.02% | 160,100 | 94億164万 | -2.84% | - | 2.26 |
08/26 | 200 | 202 | 199 | 199 | 0% | 82,900 | 91億2647万 | -6.13% | - | 2.2 |
08/25 | 194 | 200 | 194 | 199 | +1.53% | 103,500 | 91億2647万 | -6.57% | - | 2.2 |
08/24 | 199 | 199 | 193 | 196 | -0.51% | 128,900 | 89億8889万 | -8.84% | - | 2.16 |
08/23 | 193 | 198 | 193 | 197 | +2.6% | 74,800 | 89億6672万 | -8.8% | - | 2.16 |
08/20 | 200 | 202 | 192 | 192 | -3.03% | 181,400 | 87億3914万 | -11.93% | - | 2.1 |
08/19 | 199 | 206 | 198 | 198 | -1% | 180,100 | 90億1224万 | -10% | - | 2.17 |
08/18 | 197 | 203 | 195 | 200 | +1.52% | 176,900 | 91億327万 | -9.91% | - | 2.19 |
08/17 | 202 | 207 | 195 | 197 | -2.96% | 329,100 | 89億6672万 | -12.05% | - | 2.16 |
08/16 | 211 | 212 | 203 | 203 | -3.79% | 188,100 | 92億3982万 | -9.78% | - | 2.22 |
08/13 | 208 | 211 | 206 | 211 | -2.31% | 246,200 | 96億395万 | -7.05% | - | 2.31 |
08/12 | 218 | 220 | 212 | 216 | -0.92% | 151,300 | 98億3153万 | -5.26% | - | 2.37 |
08/11 | 213 | 219 | 212 | 218 | +1.87% | 130,400 | 99億2257万 | -5.22% | - | 2.39 |
08/10 | 210 | 216 | 210 | 214 | +0.94% | 129,100 | 97億4050万 | -7.36% | - | 2.35 |
08/06 | 212 | 214 | 210 | 212 | -0.93% | 152,200 | 96億4947万 | -9.01% | - | 2.32 |
08/05 | 215 | 218 | 211 | 214 | -0.47% | 91,500 | 97億4050万 | -8.55% | - | 2.35 |
08/04 | 217 | 218 | 215 | 215 | -1.83% | 80,100 | 97億8602万 | -8.9% | - | 2.36 |
08/03 | 222 | 222 | 217 | 219 | -1.79% | 59,900 | 99億6808万 | -7.59% | - | 2.4 |
08/02 | 222 | 223 | 220 | 223 | +0.9% | 43,500 | 101億5015万 | -6.3% | - | 2.44 |
07/30 | 222 | 222 | 216 | 221 | -0.45% | 99,600 | 100億5912万 | -7.92% | - | 2.42 |
07/29 | 214 | 223 | 214 | 222 | +2.78% | 122,700 | 101億463万 | -7.88% | - | 2.43 |
07/28 | 221 | 223 | 215 | 216 | -3.57% | 282,000 | 98億3153万 | -10.74% | - | 2.37 |
07/27 | 225 | 228 | 222 | 224 | -1.75% | 199,800 | 101億9567万 | -7.82% | - | 2.46 |
07/26 | 231 | 233 | 228 | 228 | -1.72% | 170,200 | 103億7773万 | -6.56% | - | 2.5 |
07/21 | 234 | 236 | 232 | 232 | 0% | 155,700 | 105億5980万 | -5.31% | - | 2.54 |
07/20 | 232 | 233 | 231 | 232 | -0.43% | 187,500 | 105億5980万 | -5.69% | - | 2.54 |
07/19 | 235 | 236 | 232 | 233 | -1.69% | 120,500 | 106億531万 | -5.67% | - | 2.55 |
07/16 | 239 | 239 | 236 | 237 | -0.42% | 88,300 | 107億8738万 | -4.44% | - | 2.6 |
07/15 | 239 | 239 | 236 | 238 | -0.42% | 129,300 | 108億3290万 | -4.42% | - | 2.61 |