時価総額
2021/03/15～2021/08/10
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 |
| 08/10 | 2,373 | 2,487 | 2,319 | 2,476 | +5.81% | 21,300 | 158億2841万 | +3.17% | 15.16 | 1.04 |
| 08/06 | 2,367 | 2,367 | 2,325 | 2,340 | 0% | 3,300 | 149億5900万 | -2.5% | 14.33 | 0.98 |
| 08/05 | 2,364 | 2,370 | 2,328 | 2,340 | 0% | 3,200 | 149億5900万 | -2.7% | 14.33 | 0.98 |
| 08/04 | 2,355 | 2,378 | 2,322 | 2,340 | -0.64% | 6,500 | 149億5900万 | -3.03% | 14.33 | 0.98 |
| 08/03 | 2,358 | 2,381 | 2,354 | 2,355 | -1.3% | 3,200 | 150億5489万 | -2.73% | 14.42 | 0.99 |
| 08/02 | 2,364 | 2,387 | 2,355 | 2,386 | -0.25% | 4,800 | 152億5306万 | -1.73% | 14.61 | 1 |
| 07/30 | 2,395 | 2,395 | 2,365 | 2,392 | -0.58% | 10,300 | 152億9142万 | -1.73% | 14.65 | 1 |
| 07/29 | 2,396 | 2,424 | 2,391 | 2,406 | +1.18% | 5,800 | 153億8092万 | -1.47% | 14.74 | 1.01 |
| 07/28 | 2,443 | 2,443 | 2,363 | 2,378 | -2.66% | 7,600 | 152億192万 | -2.94% | 14.56 | 1 |
| 07/27 | 2,449 | 2,470 | 2,440 | 2,443 | +0.25% | 3,900 | 156億1745万 | -0.65% | 14.96 | 1.03 |
| 07/26 | 2,416 | 2,460 | 2,406 | 2,437 | +0.87% | 10,300 | 155億7909万 | -1.26% | 14.93 | 1.02 |
| 07/21 | 2,450 | 2,450 | 2,370 | 2,416 | +0.33% | 12,700 | 154億4485万 | -2.66% | 14.8 | 1.01 |
| 07/20 | 2,430 | 2,445 | 2,391 | 2,408 | -1.55% | 13,000 | 153億9370万 | -3.53% | 14.75 | 1.01 |
| 07/19 | 2,511 | 2,537 | 2,427 | 2,446 | -5.89% | 28,100 | 156億3663万 | -2.59% | 14.98 | 1.03 |
| 07/16 | 2,395 | 2,650 | 2,376 | 2,599 | +8.61% | 68,000 | 166億1472万 | +3.18% | 15.92 | 1.09 |
| 07/15 | 2,381 | 2,443 | 2,381 | 2,393 | -0.83% | 10,400 | 152億9781万 | -5.08% | 14.66 | 1 |
| 07/14 | 2,343 | 2,444 | 2,343 | 2,413 | +1.17% | 13,500 | 154億2567万 | -4.7% | 14.78 | 1.01 |
| 07/13 | 2,473 | 2,473 | 2,354 | 2,385 | -0.67% | 11,900 | 152億4667万 | -6.25% | 14.61 | 1 |
| 07/12 | 2,267 | 2,403 | 2,267 | 2,401 | +5.91% | 19,800 | 153億4895万 | -6.21% | 14.7 | 1.01 |
| 07/09 | 2,288 | 2,316 | 2,244 | 2,267 | -1.22% | 8,500 | 144億9233万 | -11.96% | 13.88 | 0.95 |
| 07/08 | 2,332 | 2,340 | 2,292 | 2,295 | -1.92% | 8,600 | 146億7132万 | -11.66% | 14.06 | 0.96 |
| 07/07 | 2,331 | 2,389 | 2,331 | 2,340 | -3.58% | 17,400 | 149億5900万 | -10.62% | 14.33 | 0.98 |
| 07/06 | 2,448 | 2,449 | 2,408 | 2,427 | -0.94% | 14,600 | 155億1517万 | -7.86% | 14.86 | 1.02 |
| 07/05 | 2,465 | 2,485 | 2,450 | 2,450 | -0.57% | 6,700 | 156億6220万 | -7.34% | 15.01 | 1.03 |
| 07/02 | 2,464 | 2,490 | 2,460 | 2,464 | -0.56% | 9,300 | 157億5170万 | -7.16% | 15.09 | 1.03 |
| 07/01 | 2,456 | 2,482 | 2,455 | 2,478 | +0.94% | 5,100 | 158億4119万 | -6.88% | 15.18 | 1.04 |
| 06/30 | 2,550 | 2,560 | 2,455 | 2,455 | -3.73% | 20,500 | 156億9416万 | -7.95% | 15.04 | 1.03 |
| 06/29 | 2,513 | 2,550 | 2,508 | 2,550 | +0.43% | 5,200 | 163億147万 | -4.64% | 15.62 | 1.07 |
| 06/28 | 2,554 | 2,570 | 2,517 | 2,539 | +0.36% | 9,400 | 162億3115万 | -5.26% | 15.55 | 1.07 |
| 06/25 | 2,536 | 2,571 | 2,505 | 2,530 | -0.2% | 15,100 | 161億7362万 | -5.84% | 15.49 | 1.06 |
| 06/24 | 2,592 | 2,592 | 2,527 | 2,535 | -2.2% | 13,100 | 162億558万 | -5.97% | 15.53 | 1.06 |
| 06/23 | 2,654 | 2,654 | 2,580 | 2,592 | -0.92% | 9,500 | 165億6997万 | -4.25% | 15.87 | 1.09 |
| 06/22 | 2,610 | 2,644 | 2,610 | 2,616 | +1% | 4,900 | 167億2339万 | -3.33% | 16.02 | 1.1 |
| 06/21 | 2,632 | 2,661 | 2,580 | 2,590 | -3.43% | 15,100 | 165億5718万 | -4.25% | 15.86 | 1.09 |
| 06/18 | 2,780 | 2,780 | 2,682 | 2,682 | -3.66% | 14,400 | 171億4531万 | -0.85% | 16.43 | 1.13 |
| 06/17 | 2,792 | 2,815 | 2,752 | 2,784 | +0.51% | 10,100 | 177億9737万 | +2.96% | 17.05 | 1.17 |
| 06/16 | 2,750 | 2,821 | 2,750 | 2,770 | +0.14% | 14,500 | 177億787万 | +2.67% | 16.96 | 1.16 |
| 06/15 | 2,647 | 2,780 | 2,647 | 2,766 | +4.02% | 31,600 | 176億8230万 | +2.56% | 16.94 | 1.16 |
| 06/14 | 2,638 | 2,679 | 2,620 | 2,659 | +0.64% | 6,300 | 169億9828万 | -1.45% | 16.29 | 1.12 |
| 06/11 | 2,660 | 2,660 | 2,635 | 2,642 | -0.68% | 4,700 | 168億8960万 | -2.37% | 16.18 | 1.11 |
| 06/10 | 2,735 | 2,735 | 2,638 | 2,660 | -1.88% | 29,800 | 170億467万 | -1.99% | 16.29 | 1.12 |
| 06/09 | 2,783 | 2,784 | 2,681 | 2,711 | -3.18% | 27,300 | 173億3070万 | -0.33% | 16.6 | 1.14 |
| 06/08 | 2,758 | 2,870 | 2,758 | 2,800 | +0.54% | 24,800 | 178億9966万 | +2.75% | 17.15 | 1.18 |
| 06/07 | 2,862 | 2,864 | 2,771 | 2,785 | -1.24% | 14,200 | 178億376万 | +2.09% | 17.06 | 1.17 |
| 06/04 | 2,782 | 2,877 | 2,780 | 2,820 | +0.32% | 15,100 | 180億2751万 | +3.11% | 17.27 | 1.18 |
| 06/03 | 2,700 | 2,839 | 2,700 | 2,811 | +2.59% | 17,800 | 179億6998万 | +2.59% | 17.22 | 1.18 |
| 06/02 | 2,650 | 2,749 | 2,650 | 2,740 | +2.35% | 12,000 | 175億1609万 | -0.22% | 16.78 | 1.15 |
| 06/01 | 2,734 | 2,734 | 2,640 | 2,677 | -0.26% | 10,600 | 171億1335万 | -2.9% | 16.4 | 1.12 |
| 05/31 | 2,634 | 2,748 | 2,634 | 2,684 | +1.09% | 20,200 | 171億5810万 | -3.07% | 16.44 | 1.13 |
| 05/28 | 2,616 | 2,713 | 2,571 | 2,655 | +1.61% | 20,800 | 169億7271万 | -4.67% | 16.26 | 1.11 |
| 05/27 | 2,650 | 2,650 | 2,585 | 2,613 | -1.4% | 18,800 | 167億421万 | -6.78% | 16 | 1.1 |
| 05/26 | 2,654 | 2,679 | 2,641 | 2,650 | -1.56% | 13,900 | 169億4075万 | -6.19% | 16.23 | 1.11 |
| 05/25 | 2,739 | 2,739 | 2,676 | 2,692 | -0.85% | 8,100 | 172億924万 | -5.28% | 16.49 | 1.13 |
| 05/24 | 2,842 | 2,842 | 2,713 | 2,715 | -0.98% | 13,700 | 173億5627万 | -4.97% | 16.63 | 1.14 |
| 05/21 | 2,870 | 2,880 | 2,736 | 2,742 | -3.04% | 22,700 | 175億2888万 | -4.53% | 16.79 | 1.15 |
| 05/20 | 2,576 | 2,828 | 2,576 | 2,828 | +10.64% | 36,300 | 180億7865万 | -2.01% | 17.32 | 1.19 |
| 05/19 | 2,600 | 2,610 | 2,547 | 2,556 | -1.16% | 15,900 | 163億3983万 | -11.77% | 15.65 | 1.07 |
| 05/18 | 2,590 | 2,625 | 2,582 | 2,586 | -0.15% | 6,500 | 165億3161万 | -11.44% | 15.84 | 1.09 |
| 05/17 | 2,688 | 2,689 | 2,568 | 2,590 | -3.07% | 13,500 | 165億5718万 | -11.93% | 15.86 | 1.09 |
| 05/14 | 2,623 | 2,734 | 2,620 | 2,672 | +1.67% | 22,000 | 170億8139万 | -9.76% | 16.36 | 1.12 |
| 05/13 | 2,562 | 2,680 | 2,562 | 2,628 | -3.81% | 28,900 | 168億11万 | -11.84% | 16.1 | 1.1 |
| 05/12 | 2,836 | 2,836 | 2,637 | 2,732 | -2.46% | 23,700 | 174億6495万 | -8.99% | 16.73 | 1.15 |
| 05/11 | 2,852 | 2,880 | 2,771 | 2,801 | -2.13% | 12,600 | 179億605万 | -7.16% | 17.15 | 1.18 |
| 05/10 | 2,832 | 2,905 | 2,832 | 2,862 | +1.1% | 9,700 | 182億9601万 | -5.58% | 17.53 | 1.2 |
| 05/07 | 2,828 | 2,835 | 2,790 | 2,831 | +0.11% | 10,600 | 180億9783万 | -6.81% | 17.34 | 1.19 |
| 05/06 | 2,837 | 2,880 | 2,825 | 2,828 | -0.32% | 16,500 | 180億7865万 | -7.16% | 17.32 | 1.19 |
| 04/30 | 2,877 | 2,947 | 2,837 | 2,837 | -1.39% | 13,200 | 181億3619万 | -7.17% | 17.38 | 1.19 |
| 04/28 | 2,906 | 2,930 | 2,860 | 2,877 | -2.01% | 13,200 | 183億9190万 | -6.19% | 17.62 | 1.21 |
| 04/27 | 2,960 | 2,979 | 2,928 | 2,936 | -0.68% | 9,400 | 187億6907万 | -4.46% | 17.98 | 1.23 |
| 04/26 | 2,961 | 2,989 | 2,956 | 2,956 | -0.14% | 5,700 | 188億9692万 | -4.15% | 18.1 | 1.24 |
| 04/23 | 3,010 | 3,025 | 2,960 | 2,960 | -1.99% | 11,200 | 189億2249万 | -4.42% | 18.13 | 1.24 |
| 04/22 | 3,000 | 3,020 | 3,000 | 3,020 | +1.89% | 2,900 | 193億606万 | -2.96% | 18.5 | 1.27 |
| 04/21 | 3,035 | 3,060 | 2,953 | 2,964 | -4.23% | 24,100 | 189億4806万 | -5.18% | 18.15 | 1.24 |
| 04/20 | 3,075 | 3,120 | 3,040 | 3,095 | 0% | 11,600 | 197億8551万 | -1.59% | 18.96 | 1.3 |
| 04/19 | 3,165 | 3,200 | 3,085 | 3,095 | -2.21% | 13,300 | 197億8551万 | -2.03% | 18.96 | 1.3 |
| 04/16 | 3,070 | 3,165 | 3,050 | 3,165 | +3.09% | 16,300 | 202億3300万 | +0.03% | 19.38 | 1.33 |
| 04/15 | 3,075 | 3,100 | 3,030 | 3,070 | -0.65% | 11,100 | 196億2569万 | -3.25% | 18.8 | 1.29 |
| 04/14 | 3,085 | 3,110 | 3,065 | 3,090 | +0.16% | 4,900 | 197億5355万 | -2.8% | 18.92 | 1.3 |
| 04/13 | 3,090 | 3,120 | 3,065 | 3,085 | -0.32% | 9,600 | 197億2159万 | -3.26% | 18.89 | 1.29 |
| 04/12 | 3,095 | 3,125 | 3,080 | 3,095 | -0.32% | 5,200 | 197億8551万 | -3.04% | 18.96 | 1.3 |
| 04/09 | 3,075 | 3,145 | 3,065 | 3,105 | -0.16% | 19,400 | 198億4944万 | -2.7% | 19.02 | 1.3 |
| 04/08 | 3,130 | 3,130 | 3,070 | 3,110 | -0.64% | 11,600 | 198億8140万 | -2.6% | 19.05 | 1.31 |
| 04/07 | 3,100 | 3,130 | 3,055 | 3,130 | +1.46% | 9,500 | 200億926万 | -1.88% | 19.17 | 1.31 |
| 04/06 | 3,195 | 3,195 | 3,055 | 3,085 | -2.37% | 18,900 | 197億2159万 | -3.14% | 18.89 | 1.29 |
| 04/05 | 3,160 | 3,210 | 3,155 | 3,160 | +0.32% | 10,800 | 202億104万 | -0.78% | 19.35 | 1.33 |
| 04/02 | 3,130 | 3,170 | 3,100 | 3,150 | +0.64% | 7,300 | 201億3711万 | -0.91% | 19.29 | 1.32 |
| 04/01 | 3,145 | 3,200 | 3,085 | 3,130 | -0.48% | 15,200 | 200億926万 | -1.29% | 19.17 | 1.31 |
| 03/31 | 3,010 | 3,150 | 3,010 | 3,145 | +3.62% | 18,500 | 201億515万 | -0.76% | 19.26 | 1.32 |
| 03/30 | 3,080 | 3,090 | 2,991 | 3,035 | +0.17% | 13,800 | 194億195万 | -4.14% | 18.59 | 1.27 |
| 03/29 | 3,070 | 3,110 | 2,970 | 3,030 | -1.46% | 40,000 | 193億6999万 | -4.57% | 18.56 | 1.27 |
| 03/26 | 3,140 | 3,140 | 3,050 | 3,075 | -1.13% | 11,000 | 196億5766万 | -3.36% | 18.83 | 1.29 |
| 03/25 | 3,040 | 3,145 | 3,040 | 3,110 | +2.3% | 17,400 | 198億8140万 | -2.32% | 19.05 | 1.31 |
| 03/24 | 3,055 | 3,135 | 3,030 | 3,040 | -4.85% | 37,000 | 194億3391万 | -4.73% | 18.62 | 1.28 |
| 03/23 | 3,335 | 3,350 | 3,160 | 3,195 | -2.44% | 25,800 | 204億2479万 | -0.16% | 19.57 | 1.34 |
| 03/22 | 3,350 | 3,350 | 3,210 | 3,275 | -1.8% | 17,000 | 209億3621万 | +2.34% | 20.06 | 1.37 |
| 03/19 | 3,360 | 3,375 | 3,270 | 3,335 | -1.48% | 27,800 | 213億1977万 | +4.45% | 20.43 | 1.4 |
| 03/18 | 3,490 | 3,490 | 3,355 | 3,385 | -1.17% | 21,900 | 216億3941万 | +6.18% | 20.73 | 1.42 |
| 03/17 | 3,370 | 3,445 | 3,345 | 3,425 | -1.15% | 21,900 | 218億9512万 | +7.67% | 20.98 | 1.44 |
| 03/16 | 3,300 | 3,530 | 3,245 | 3,465 | +7.61% | 68,200 | 221億5083万 | +9.2% | 21.22 | 1.45 |
| 03/15 | 3,350 | 3,355 | 3,200 | 3,220 | -5.01% | 43,200 | 205億8460万 | +1.74% | 19.72 | 1.35 |
