時価総額
2021/04/21~2021/09/16
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 |
09/16 | 463 | 469 | 462 | 465 | +1.75% | 24,979,900 | 1兆5020億 | +6.16% | 2.78 | 0.52 |
09/15 | 459 | 460 | 456 | 457 | -0.87% | 17,569,200 | 1兆4762億 | +4.1% | 2.73 | 0.51 |
09/14 | 459 | 462 | 458 | 461 | +1.32% | 21,306,500 | 1兆4891億 | +5.01% | 2.76 | 0.52 |
09/13 | 449 | 455 | 449 | 455 | +1.56% | 16,354,900 | 1兆4697億 | +3.64% | 2.72 | 0.51 |
09/10 | 448 | 450 | 447 | 448 | -0.22% | 18,713,100 | 1兆4471億 | +1.82% | 2.68 | 0.5 |
09/09 | 450 | 452 | 448 | 449 | -0.66% | 16,681,000 | 1兆4503億 | +2.05% | 2.68 | 0.5 |
09/08 | 447 | 452 | 445 | 452 | +1.35% | 21,037,000 | 1兆4600億 | +2.49% | 2.7 | 0.51 |
09/07 | 445 | 448 | 442 | 446 | +1.59% | 22,576,400 | 1兆4407億 | +1.13% | 2.67 | 0.5 |
09/06 | 443 | 443 | 439 | 439 | +0.46% | 17,128,400 | 1兆4180億 | -0.68% | 2.62 | 0.49 |
09/03 | 435 | 440 | 434 | 437 | +1.63% | 18,935,800 | 1兆4116億 | -1.35% | 2.61 | 0.49 |
09/02 | 434 | 435 | 429 | 430 | -0.69% | 13,269,900 | 1兆3890億 | -3.15% | 2.57 | 0.48 |
09/01 | 429 | 434 | 427 | 433 | +1.64% | 16,815,100 | 1兆3987億 | -2.7% | 2.59 | 0.49 |
08/31 | 424 | 429 | 423 | 426 | -0.23% | 23,003,800 | 1兆3761億 | -4.7% | 2.55 | 0.48 |
08/30 | 426 | 429 | 425 | 427 | +1.91% | 16,795,000 | 1兆3793億 | -4.69% | 2.55 | 0.48 |
08/27 | 419 | 421 | 415 | 419 | -0.95% | 24,352,000 | 1兆3534億 | -6.68% | 2.51 | 0.47 |
08/26 | 428 | 428 | 423 | 423 | 0% | 12,855,500 | 1兆3664億 | -6% | 2.53 | 0.47 |
08/25 | 426 | 428 | 423 | 423 | +0.24% | 13,668,200 | 1兆3664億 | -6.21% | 2.53 | 0.47 |
08/24 | 426 | 427 | 421 | 422 | -0.24% | 19,440,400 | 1兆3631億 | -6.84% | 2.52 | 0.47 |
08/23 | 422 | 427 | 420 | 423 | +1.68% | 17,489,800 | 1兆3664億 | -7.03% | 2.53 | 0.47 |
08/20 | 417 | 419 | 412 | 416 | -1.65% | 32,513,700 | 1兆3437億 | -8.97% | 2.49 | 0.47 |
08/19 | 432 | 434 | 423 | 423 | -3.42% | 32,765,900 | 1兆3664億 | -8.04% | 2.53 | 0.47 |
08/18 | 437 | 440 | 432 | 438 | +0.23% | 21,461,200 | 1兆4148億 | -5.19% | 2.62 | 0.49 |
08/17 | 442 | 444 | 437 | 437 | -1.8% | 32,429,700 | 1兆4116億 | -5.62% | 2.61 | 0.49 |
08/16 | 456 | 456 | 443 | 445 | -2.84% | 41,158,400 | 1兆4374億 | -4.09% | 2.66 | 0.5 |
08/13 | 478 | 482 | 456 | 458 | -3.78% | 48,559,800 | 1兆4794億 | -1.51% | 2.74 | 0.51 |
08/12 | 475 | 479 | 474 | 476 | +1.06% | 14,488,000 | 1兆5376億 | +2.37% | 2.85 | 0.53 |
08/11 | 471 | 475 | 470 | 471 | +1.51% | 18,404,600 | 1兆5214億 | +1.29% | 2.82 | 0.53 |
08/10 | 468 | 470 | 463 | 464 | -0.64% | 14,986,300 | 1兆4988億 | -0.22% | 2.77 | 0.52 |
08/06 | 462 | 469 | 460 | 467 | +0.86% | 14,467,400 | 1兆5085億 | +0.43% | 2.79 | 0.52 |
08/05 | 459 | 464 | 458 | 463 | -0.22% | 9,226,400 | 1兆4956億 | -0.43% | 2.77 | 0.52 |
08/04 | 462 | 466 | 461 | 464 | +0.65% | 12,862,200 | 1兆4988億 | -0.22% | 2.77 | 0.52 |
08/03 | 462 | 465 | 457 | 461 | -1.91% | 16,714,300 | 1兆4891億 | -1.07% | 2.76 | 0.52 |
08/02 | 462 | 471 | 462 | 470 | +2.17% | 15,228,800 | 1兆5182億 | +0.86% | 2.81 | 0.53 |
07/30 | 461 | 464 | 459 | 460 | -0.86% | 12,781,200 | 1兆4859億 | -1.29% | 2.75 | 0.52 |
07/29 | 463 | 466 | 461 | 464 | +0.22% | 11,418,900 | 1兆4988億 | -0.64% | 2.77 | 0.52 |
07/28 | 462 | 464 | 462 | 463 | +0.43% | 9,492,700 | 1兆4956億 | -0.86% | 2.77 | 0.52 |
07/27 | 459 | 463 | 458 | 461 | +1.32% | 13,098,400 | 1兆4891億 | -1.07% | 2.76 | 0.52 |
07/26 | 458 | 460 | 453 | 455 | +1.11% | 11,365,000 | 1兆4697億 | -2.57% | 2.72 | 0.51 |
07/21 | 460 | 460 | 450 | 450 | 0% | 13,977,600 | 1兆4536億 | -3.64% | 2.69 | 0.51 |
07/20 | 451 | 454 | 448 | 450 | -2.39% | 25,802,300 | 1兆4536億 | -3.85% | 2.69 | 0.51 |
07/19 | 463 | 464 | 459 | 461 | -1.5% | 14,246,400 | 1兆4891億 | -1.71% | 2.76 | 0.52 |
07/16 | 471 | 471 | 467 | 468 | -1.06% | 13,104,800 | 1兆5117億 | -0.21% | 2.8 | 0.53 |
07/15 | 474 | 477 | 471 | 473 | -0.84% | 14,607,900 | 1兆5279億 | +0.64% | 2.83 | 0.53 |
07/14 | 477 | 480 | 476 | 477 | +0.21% | 11,622,900 | 1兆5408億 | +1.71% | 2.85 | 0.54 |
07/13 | 472 | 478 | 470 | 476 | +1.06% | 17,070,500 | 1兆5376億 | +1.49% | 2.85 | 0.53 |
07/12 | 470 | 473 | 469 | 471 | +1.51% | 15,065,300 | 1兆5214億 | +0.43% | 2.82 | 0.53 |
07/09 | 460 | 465 | 457 | 464 | +0.43% | 19,154,100 | 1兆4988億 | -1.07% | 2.77 | 0.52 |
07/08 | 464 | 466 | 462 | 462 | -1.28% | 14,990,800 | 1兆4923億 | -1.49% | 2.76 | 0.52 |
07/07 | 470 | 475 | 465 | 468 | -1.89% | 20,460,800 | 1兆5117億 | -0.43% | 2.8 | 0.53 |
07/06 | 476 | 484 | 474 | 477 | +1.49% | 19,953,300 | 1兆5408億 | +1.71% | 2.85 | 0.54 |
07/05 | 468 | 470 | 467 | 470 | 0% | 6,707,000 | 1兆5182億 | +0.21% | 2.81 | 0.53 |
07/02 | 466 | 471 | 465 | 470 | +0.86% | 12,416,700 | 1兆5182億 | +0.43% | 2.81 | 0.53 |
07/01 | 472 | 473 | 464 | 466 | +0.22% | 8,072,100 | 1兆5053億 | -0.21% | 2.79 | 0.52 |
06/30 | 468 | 469 | 464 | 465 | -0.21% | 8,779,300 | 1兆5020億 | -0.43% | 2.78 | 0.52 |
06/29 | 468 | 473 | 459 | 466 | -2.1% | 19,065,000 | 1兆5053億 | 0% | 2.79 | 0.52 |
06/28 | 477 | 479 | 473 | 476 | +0.21% | 8,985,500 | 1兆5376億 | +2.15% | 2.85 | 0.53 |
06/25 | 474 | 476 | 473 | 475 | +1.06% | 13,680,200 | 1兆5343億 | +2.15% | 2.84 | 0.53 |
06/24 | 469 | 471 | 464 | 470 | +0.43% | 11,987,300 | 1兆5182億 | +1.29% | 2.81 | 0.53 |
06/23 | 464 | 469 | 463 | 468 | +0.43% | 10,772,600 | 1兆5117億 | +0.86% | 2.8 | 0.53 |
06/22 | 466 | 469 | 462 | 466 | +2.42% | 17,516,700 | 1兆5053億 | +0.43% | 2.79 | 0.52 |
06/21 | 453 | 456 | 450 | 455 | -1.94% | 20,905,400 | 1兆4697億 | -1.94% | 2.72 | 0.51 |
06/18 | 470 | 471 | 459 | 464 | -2.52% | 32,068,300 | 1兆4988億 | 0% | 2.77 | 0.52 |
06/17 | 475 | 481 | 475 | 476 | +0.42% | 17,590,900 | 1兆5376億 | +2.59% | 2.85 | 0.53 |
06/16 | 473 | 479 | 471 | 474 | +0.64% | 17,541,100 | 1兆5311億 | +2.16% | 2.83 | 0.53 |
06/15 | 467 | 472 | 466 | 471 | +0.43% | 12,448,900 | 1兆5214億 | +1.51% | 2.82 | 0.53 |
06/14 | 470 | 471 | 466 | 469 | 0% | 9,730,500 | 1兆5150億 | +0.86% | 2.8 | 0.53 |
06/11 | 465 | 471 | 463 | 469 | +0.86% | 18,231,200 | 1兆5150億 | +0.64% | 2.8 | 0.53 |
06/10 | 469 | 470 | 464 | 465 | -0.85% | 13,344,900 | 1兆5020億 | -0.43% | 2.78 | 0.52 |
06/09 | 468 | 472 | 466 | 469 | -0.85% | 12,609,800 | 1兆5150億 | +0.21% | 2.8 | 0.53 |
06/08 | 470 | 474 | 467 | 473 | -0.42% | 10,007,200 | 1兆5279億 | +1.07% | 2.83 | 0.53 |
06/07 | 479 | 481 | 472 | 475 | 0% | 11,962,000 | 1兆5343億 | +1.5% | 2.84 | 0.53 |
06/04 | 467 | 475 | 467 | 475 | +1.71% | 17,848,300 | 1兆5343億 | +1.71% | 2.84 | 0.53 |
06/03 | 465 | 469 | 464 | 467 | +0.65% | 10,875,900 | 1兆5085億 | 0% | 2.79 | 0.52 |
06/02 | 470 | 470 | 462 | 464 | +1.75% | 16,609,100 | 1兆4988億 | -0.64% | 2.77 | 0.52 |
06/01 | 456 | 457 | 451 | 456 | +0.66% | 11,361,100 | 1兆4730億 | -2.36% | 2.73 | 0.51 |
05/31 | 452 | 454 | 449 | 453 | -0.44% | 12,872,200 | 1兆4633億 | -3% | 2.71 | 0.51 |
05/28 | 452 | 458 | 452 | 455 | +1.56% | 18,212,800 | 1兆4697億 | -2.78% | 2.72 | 0.51 |
05/27 | 450 | 452 | 446 | 448 | -0.67% | 23,623,400 | 1兆4471億 | -4.48% | 2.68 | 0.5 |
05/26 | 453 | 455 | 449 | 451 | -1.53% | 24,403,500 | 1兆4568億 | -4.04% | 2.7 | 0.51 |
05/25 | 459 | 461 | 457 | 458 | +0.44% | 14,411,300 | 1兆4794億 | -2.76% | 2.74 | 0.51 |
05/24 | 456 | 462 | 455 | 456 | +0.44% | 16,489,600 | 1兆4730億 | -3.39% | 2.73 | 0.51 |
05/21 | 460 | 461 | 451 | 454 | -1.3% | 25,707,100 | 1兆4665億 | -4.02% | 2.71 | 0.51 |
05/20 | 466 | 466 | 458 | 460 | -1.92% | 20,257,800 | 1兆4859億 | -2.75% | 2.75 | 0.52 |
05/19 | 470 | 472 | 467 | 469 | -1.05% | 22,678,900 | 1兆5150億 | -1.05% | 2.8 | 0.53 |
05/18 | 464 | 479 | 464 | 474 | +2.6% | 27,269,000 | 1兆5311億 | -0.21% | 2.83 | 0.53 |
05/17 | 468 | 468 | 460 | 462 | -0.22% | 16,209,000 | 1兆4923億 | -2.74% | 2.76 | 0.52 |
05/14 | 467 | 468 | 462 | 463 | +0.22% | 18,935,100 | 1兆4956億 | -2.73% | 2.77 | 0.52 |
05/13 | 469 | 472 | 462 | 462 | -2.33% | 27,983,800 | 1兆4923億 | -3.14% | 2.76 | 0.52 |
05/12 | 495 | 498 | 470 | 473 | -5.4% | 40,244,000 | 1兆5279億 | -1.25% | 2.83 | 0.53 |
05/11 | 503 | 510 | 496 | 500 | -1.57% | 20,822,100 | 1兆6151億 | +4.38% | 2.99 | 0.56 |
05/10 | 500 | 512 | 500 | 508 | +3.67% | 33,536,300 | 1兆6409億 | +6.05% | 3.04 | 0.57 |
05/07 | 487 | 491 | 483 | 490 | +0.41% | 12,481,700 | 1兆5828億 | +2.08% | 2.93 | 0.55 |
05/06 | 483 | 492 | 483 | 488 | +3.61% | 29,072,200 | 1兆5763億 | +1.46% | 2.92 | 0.55 |
04/30 | 472 | 475 | 468 | 471 | +1.29% | 17,666,800 | 1兆5214億 | -2.28% | 2.82 | 0.53 |
04/28 | 458 | 465 | 457 | 465 | +1.09% | 18,350,100 | 1兆5020億 | -3.73% | 2.78 | 0.52 |
04/27 | 458 | 462 | 456 | 460 | -0.43% | 13,113,400 | 1兆4859億 | -4.96% | 2.75 | 0.52 |
04/26 | 462 | 465 | 461 | 462 | +0.22% | 12,037,200 | 1兆4923億 | -4.94% | 2.76 | 0.52 |
04/23 | 460 | 462 | 458 | 461 | -0.86% | 14,503,300 | 1兆4891億 | -5.53% | 2.76 | 0.52 |
04/22 | 470 | 472 | 462 | 465 | -0.64% | 14,691,300 | 1兆5020億 | -5.1% | 2.78 | 0.52 |
04/21 | 469 | 469 | 462 | 468 | -1.89% | 18,218,600 | 1兆5117億 | -4.88% | 2.8 | 0.53 |