時価総額
2021/08/05～2021/12/29
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2021 |
| 12/29 | 982 | 988 | 976 | 984 | +0.2% | 48,500 | 319億4208万 | +3.36% | 9.5 | 0.86 |
| 12/28 | 980 | 987 | 980 | 982 | +0.2% | 43,500 | 318億7715万 | +3.48% | 9.48 | 0.86 |
| 12/27 | 980 | 1,000 | 975 | 980 | +0.62% | 156,500 | 318億1223万 | +3.59% | 9.46 | 0.86 |
| 12/24 | 960 | 978 | 959 | 974 | +1.56% | 126,500 | 316億1746万 | +3.29% | 9.4 | 0.85 |
| 12/23 | 957 | 960 | 956 | 959 | +0.21% | 108,000 | 311億3054万 | +1.91% | 9.26 | 0.84 |
| 12/22 | 957 | 959 | 955 | 957 | +0.21% | 81,000 | 310億6562万 | +1.92% | 9.24 | 0.84 |
| 12/21 | 956 | 958 | 955 | 955 | -0.1% | 127,500 | 310億69万 | +1.92% | 9.22 | 0.84 |
| 12/20 | 958 | 960 | 955 | 956 | -0.31% | 102,500 | 310億3316万 | +2.14% | 9.23 | 0.84 |
| 12/17 | 960 | 960 | 954 | 959 | -0.1% | 156,500 | 311億3054万 | +2.68% | 9.26 | 0.84 |
| 12/16 | 959 | 961 | 957 | 960 | +0.21% | 158,500 | 311億6300万 | +3% | 9.27 | 0.84 |
| 12/15 | 955 | 959 | 955 | 958 | +0.21% | 61,000 | 310億9808万 | +3.12% | 9.25 | 0.84 |
| 12/14 | 955 | 958 | 954 | 956 | +0.21% | 73,500 | 310億3316万 | +3.02% | 9.23 | 0.84 |
| 12/13 | 960 | 960 | 954 | 954 | -0.31% | 48,500 | 309億6823万 | +2.91% | 9.21 | 0.84 |
| 12/10 | 959 | 961 | 957 | 957 | -0.21% | 109,000 | 310億6562万 | +3.35% | 9.24 | 0.84 |
| 12/09 | 957 | 960 | 956 | 959 | +0.31% | 62,000 | 311億3054万 | +3.56% | 9.26 | 0.84 |
| 12/08 | 961 | 961 | 955 | 956 | -0.42% | 104,500 | 310億3316万 | +3.35% | 9.23 | 0.84 |
| 12/07 | 958 | 964 | 956 | 960 | +0.21% | 143,500 | 311億6300万 | +3.9% | 9.27 | 0.84 |
| 12/06 | 961 | 967 | 956 | 958 | -0.62% | 135,000 | 310億9808万 | +3.79% | 9.25 | 0.84 |
| 12/03 | 958 | 967 | 948 | 964 | +0.84% | 146,000 | 312億9285万 | +4.44% | 9.3 | 0.85 |
| 12/02 | 968 | 968 | 943 | 956 | -5.91% | 422,000 | 310億3316万 | +3.13% | 9.23 | 0.84 |
| 12/01 | 1,016 | 1,016 | 1,016 | 1,016 | +16.11% | 39,500 | 329億8084万 | +9.36% | 9.81 | 0.89 |
| 11/30 | 881 | 890 | 871 | 875 | +0.46% | 69,500 | 284億378万 | -5.71% | 8.45 | 0.77 |
| 11/29 | 881 | 891 | 867 | 871 | -2.57% | 123,500 | 282億7393万 | -6.55% | 8.41 | 0.76 |
| 11/26 | 897 | 902 | 884 | 894 | -0.56% | 69,500 | 290億2054万 | -4.49% | 8.63 | 0.78 |
| 11/25 | 907 | 907 | 897 | 899 | -0.44% | 31,500 | 291億8285万 | -4.36% | 8.68 | 0.79 |
| 11/24 | 908 | 912 | 894 | 903 | -0.99% | 69,000 | 293億1270万 | -4.24% | 8.72 | 0.79 |
| 11/22 | 912 | 914 | 905 | 912 | -0.22% | 29,000 | 296億485万 | -3.59% | 8.8 | 0.8 |
| 11/19 | 906 | 916 | 904 | 914 | -0.33% | 51,500 | 296億6977万 | -3.59% | 8.82 | 0.8 |
| 11/18 | 900 | 918 | 898 | 917 | +1.44% | 57,000 | 297億6716万 | -3.47% | 8.85 | 0.8 |
| 11/17 | 919 | 919 | 900 | 904 | -1.2% | 43,500 | 293億4516万 | -4.94% | 8.73 | 0.79 |
| 11/16 | 921 | 928 | 908 | 915 | -0.65% | 91,500 | 297億224万 | -3.89% | 8.83 | 0.8 |
| 11/15 | 919 | 931 | 917 | 921 | +0.66% | 79,500 | 298億9700万 | -3.46% | 8.89 | 0.81 |
| 11/12 | 896 | 919 | 896 | 915 | +2.35% | 73,500 | 297億224万 | -4.09% | 8.83 | 0.8 |
| 11/11 | 901 | 910 | 894 | 894 | -0.67% | 60,500 | 290億2054万 | -6.39% | 8.63 | 0.78 |
| 11/10 | 918 | 918 | 896 | 900 | -2.17% | 138,500 | 292億1531万 | -5.86% | 8.69 | 0.79 |
| 11/09 | 926 | 933 | 920 | 920 | -1.08% | 62,000 | 298億6454万 | -3.87% | 8.88 | 0.81 |
| 11/08 | 952 | 952 | 922 | 930 | -1.06% | 77,500 | 301億8916万 | -2.92% | 8.98 | 0.82 |
| 11/05 | 957 | 958 | 936 | 940 | -1.98% | 94,000 | 305億1377万 | -1.88% | 9.07 | 0.82 |
| 11/04 | 947 | 959 | 935 | 959 | +2.24% | 289,000 | 311億3054万 | -0.1% | 9.26 | 0.84 |
| 11/02 | 946 | 957 | 935 | 938 | +0.64% | 157,500 | 304億4885万 | -2.49% | 9.05 | 0.82 |
| 11/01 | 950 | 950 | 916 | 932 | -0.43% | 310,000 | 302億5408万 | -3.52% | 9 | 0.82 |
| 10/29 | 941 | 950 | 936 | 936 | -1.99% | 228,500 | 303億8393万 | -3.41% | 9.03 | 0.82 |
| 10/28 | 940 | 958 | 930 | 955 | -10.08% | 857,500 | 310億69万 | -1.75% | 9.22 | 0.84 |
| 10/27 | 1,010 | 1,062 | 1,010 | 1,062 | +5.57% | 349,000 | 344億7407万 | +9.15% | 10.25 | 0.93 |
| 10/26 | 999 | 1,012 | 993 | 1,006 | +1.72% | 82,000 | 326億5623万 | +3.71% | 9.71 | 0.88 |
| 10/25 | 964 | 994 | 960 | 989 | +1.12% | 116,500 | 321億438万 | +1.85% | 9.55 | 0.87 |
| 10/22 | 968 | 982 | 965 | 978 | +0.72% | 55,500 | 317億4731万 | +0.51% | 9.44 | 0.86 |
| 10/21 | 977 | 985 | 970 | 971 | -1.32% | 54,500 | 315億2008万 | -0.51% | 9.37 | 0.85 |
| 10/20 | 990 | 996 | 975 | 984 | -0.3% | 79,000 | 319億4208万 | +0.51% | 9.5 | 0.86 |
| 10/19 | 984 | 992 | 979 | 987 | +1.02% | 58,000 | 320億3946万 | +0.51% | 9.53 | 0.87 |
| 10/18 | 982 | 992 | 974 | 977 | +0.93% | 44,000 | 317億1485万 | -0.71% | 9.43 | 0.86 |
| 10/15 | 955 | 972 | 955 | 968 | +2.65% | 66,500 | 314億2269万 | -1.83% | 9.34 | 0.85 |
| 10/14 | 948 | 949 | 938 | 943 | -0.32% | 35,500 | 306億1116万 | -4.55% | 9.1 | 0.83 |
| 10/13 | 947 | 951 | 937 | 946 | 0% | 55,000 | 307億854万 | -4.54% | 9.13 | 0.83 |
| 10/12 | 961 | 964 | 938 | 946 | -1.25% | 64,000 | 307億854万 | -4.73% | 9.13 | 0.83 |
| 10/11 | 941 | 958 | 932 | 958 | +3.23% | 65,000 | 310億9808万 | -3.72% | 9.25 | 0.84 |
| 10/08 | 935 | 938 | 926 | 928 | +0.54% | 61,500 | 301億2423万 | -6.92% | 8.96 | 0.81 |
| 10/07 | 930 | 933 | 919 | 923 | -0.75% | 55,000 | 299億6193万 | -7.7% | 8.91 | 0.81 |
| 10/06 | 934 | 947 | 918 | 930 | +1.09% | 120,000 | 301億8916万 | -7.28% | 8.98 | 0.82 |
| 10/05 | 924 | 944 | 911 | 920 | -1.6% | 166,000 | 298億6454万 | -8.46% | 8.88 | 0.81 |
| 10/04 | 964 | 964 | 917 | 935 | -1.16% | 234,500 | 303億5146万 | -7.15% | 9.02 | 0.82 |
| 10/01 | 976 | 979 | 946 | 946 | -3.86% | 170,500 | 307億854万 | -6.15% | 9.13 | 0.83 |
| 09/30 | 1,002 | 1,002 | 980 | 984 | -2.19% | 123,500 | 319億4208万 | -2.48% | 9.5 | 0.86 |
| 09/29 | 1,012 | 1,014 | 992 | 1,006 | -2.71% | 127,500 | 326億5623万 | -0.3% | 9.71 | 0.88 |
| 09/28 | 1,034 | 1,034 | 1,016 | 1,034 | +2.99% | 169,000 | 335億6515万 | +2.58% | 9.98 | 0.91 |
| 09/27 | 1,014 | 1,016 | 998 | 1,004 | -0.79% | 94,500 | 325億9131万 | 0% | 9.69 | 0.88 |
| 09/24 | 1,006 | 1,020 | 998 | 1,012 | +3.48% | 95,000 | 328億5100万 | +0.8% | 9.77 | 0.89 |
| 09/22 | 1,006 | 1,006 | 974 | 978 | -2.4% | 145,500 | 317億4731万 | -2.59% | 9.44 | 0.86 |
| 09/21 | 1,000 | 1,016 | 997 | 1,002 | -3.09% | 174,500 | 325億2638万 | -0.4% | 9.67 | 0.88 |
| 09/17 | 1,018 | 1,034 | 1,018 | 1,034 | +0.19% | 45,500 | 335億6515万 | +2.68% | 9.98 | 0.91 |
| 09/16 | 1,034 | 1,046 | 1,016 | 1,032 | -1.53% | 85,000 | 335億23万 | +2.48% | 9.96 | 0.91 |
| 09/15 | 1,048 | 1,056 | 1,026 | 1,048 | -0.57% | 97,000 | 340億1961万 | +4.07% | 10.12 | 0.92 |
| 09/14 | 1,038 | 1,054 | 1,034 | 1,054 | +0.96% | 78,500 | 342億1438万 | +4.67% | 10.17 | 0.92 |
| 09/13 | 1,026 | 1,048 | 1,026 | 1,044 | +0.77% | 57,500 | 338億8976万 | +3.88% | 10.08 | 0.92 |
| 09/10 | 1,024 | 1,038 | 1,024 | 1,036 | +0.78% | 68,500 | 336億3007万 | +3.19% | 10 | 0.91 |
| 09/09 | 1,022 | 1,036 | 1,010 | 1,028 | 0% | 78,000 | 333億7038万 | +2.39% | 9.92 | 0.9 |
| 09/08 | 1,016 | 1,036 | 1,016 | 1,028 | +1.18% | 84,500 | 333億7038万 | +2.39% | 9.92 | 0.9 |
| 09/07 | 1,000 | 1,034 | 1,000 | 1,016 | +1.6% | 161,500 | 329億8084万 | +1.09% | 9.81 | 0.89 |
| 09/06 | 1,004 | 1,008 | 995 | 1,000 | +0.3% | 174,000 | 324億6146万 | -0.6% | 9.65 | 0.88 |
| 09/03 | 1,000 | 1,002 | 995 | 997 | -0.5% | 73,000 | 323億6408万 | -1.09% | 9.62 | 0.87 |
| 09/02 | 995 | 1,002 | 990 | 1,002 | +0.2% | 99,000 | 325億2638万 | -0.79% | 9.67 | 0.88 |
| 09/01 | 998 | 1,004 | 989 | 1,000 | +0.2% | 65,000 | 324億6146万 | -1.19% | 9.65 | 0.88 |
| 08/31 | 992 | 1,002 | 981 | 998 | +1.01% | 84,000 | 323億9654万 | -1.58% | 9.63 | 0.88 |
| 08/30 | 974 | 992 | 966 | 988 | +2.92% | 84,500 | 320億7192万 | -2.37% | 9.54 | 0.87 |
| 08/27 | 958 | 965 | 946 | 960 | -1.13% | 147,500 | 311億6300万 | -4.76% | 9.27 | 0.84 |
| 08/26 | 984 | 985 | 969 | 971 | -0.51% | 35,000 | 315億2008万 | -3.38% | 9.37 | 0.85 |
| 08/25 | 992 | 993 | 972 | 976 | -1.11% | 79,500 | 316億8238万 | -2.59% | 9.42 | 0.86 |
| 08/24 | 974 | 991 | 974 | 987 | +2.81% | 72,000 | 320億3946万 | -1.2% | 9.53 | 0.87 |
| 08/23 | 964 | 972 | 958 | 960 | +1.05% | 93,500 | 311億6300万 | -3.52% | 9.27 | 0.84 |
| 08/20 | 978 | 983 | 944 | 950 | -4.23% | 249,000 | 308億3839万 | -4.33% | 9.17 | 0.83 |
| 08/19 | 1,002 | 1,008 | 985 | 992 | -2.94% | 193,000 | 322億177万 | +0.1% | 9.58 | 0.87 |
| 08/18 | 1,016 | 1,028 | 996 | 1,022 | +0.39% | 71,500 | 331億7561万 | +3.44% | 9.86 | 0.9 |
| 08/17 | 1,040 | 1,040 | 1,018 | 1,018 | -2.12% | 85,000 | 330億4577万 | +3.67% | 9.83 | 0.89 |
| 08/16 | 1,046 | 1,054 | 1,026 | 1,040 | +1.96% | 103,000 | 337億5992万 | +6.45% | 10.04 | 0.91 |
| 08/13 | 1,022 | 1,030 | 1,012 | 1,020 | -0.78% | 56,000 | 331億1069万 | +5.05% | 9.85 | 0.89 |
| 08/12 | 1,064 | 1,068 | 1,028 | 1,028 | -2.1% | 125,500 | 333億7038万 | +6.42% | 9.92 | 0.9 |
| 08/11 | 1,026 | 1,050 | 1,014 | 1,050 | +2.94% | 183,500 | 340億8453万 | +9.15% | 10.13 | 0.92 |
| 08/10 | 1,010 | 1,024 | 1,000 | 1,020 | +0.99% | 81,000 | 331億1069万 | +6.69% | 9.85 | 0.89 |
| 08/06 | 1,048 | 1,048 | 1,004 | 1,010 | -2.13% | 192,500 | 327億8607万 | +6.09% | 9.75 | 0.89 |
| 08/05 | 1,042 | 1,054 | 1,032 | 1,032 | -1.34% | 86,500 | 335億23万 | +8.86% | 9.96 | 0.91 |
