時価総額
2021/04/23~2021/09/21
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 |
09/21 | 2,307 | 2,374 | 2,303 | 2,364 | -2.15% | 7,400 | 151億1242万 | +2.6% | 14.48 | 0.99 |
09/17 | 2,401 | 2,431 | 2,390 | 2,416 | +0.08% | 4,300 | 154億4485万 | +4.91% | 14.8 | 1.01 |
09/16 | 2,443 | 2,447 | 2,388 | 2,414 | -1.59% | 21,400 | 154億3206万 | +4.91% | 14.78 | 1.01 |
09/15 | 2,456 | 2,477 | 2,409 | 2,453 | -1.64% | 7,300 | 156億8138万 | +6.61% | 15.02 | 1.03 |
09/14 | 2,499 | 2,499 | 2,440 | 2,494 | +0.24% | 14,500 | 159億4348万 | +8.25% | 15.27 | 1.05 |
09/13 | 2,487 | 2,498 | 2,453 | 2,488 | +0.24% | 11,900 | 159億512万 | +8.03% | 15.24 | 1.04 |
09/10 | 2,416 | 2,491 | 2,416 | 2,482 | +2.73% | 4,800 | 158億6677万 | +8.05% | 15.2 | 1.04 |
09/09 | 2,488 | 2,500 | 2,399 | 2,416 | -3.36% | 20,900 | 154億4485万 | +5.46% | 14.8 | 1.01 |
09/08 | 2,440 | 2,529 | 2,388 | 2,500 | +2.25% | 30,100 | 159億8184万 | +9.27% | 15.31 | 1.05 |
09/07 | 2,300 | 2,456 | 2,299 | 2,445 | +7.52% | 45,500 | 156億3023万 | +7.14% | 14.97 | 1.03 |
09/06 | 2,235 | 2,305 | 2,212 | 2,274 | +3.79% | 20,700 | 145億3708万 | -0.26% | 13.93 | 0.95 |
09/03 | 2,200 | 2,221 | 2,191 | 2,191 | -0.18% | 10,700 | 140億648万 | -4.11% | 13.42 | 0.92 |
09/02 | 2,244 | 2,244 | 2,187 | 2,195 | -1.48% | 12,500 | 140億3205万 | -4.27% | 13.44 | 0.92 |
09/01 | 2,251 | 2,255 | 2,202 | 2,228 | -1.02% | 12,300 | 142億4301万 | -3.17% | 13.65 | 0.94 |
08/31 | 2,241 | 2,268 | 2,222 | 2,251 | -0.66% | 6,700 | 143億9004万 | -2.51% | 13.79 | 0.94 |
08/30 | 2,257 | 2,283 | 2,234 | 2,266 | +1.57% | 15,400 | 144億8593万 | -2.2% | 13.88 | 0.95 |
08/27 | 2,231 | 2,250 | 2,200 | 2,231 | -0.04% | 5,700 | 142億6219万 | -3.96% | 13.66 | 0.94 |
08/26 | 2,199 | 2,249 | 2,199 | 2,232 | +3.19% | 4,600 | 142億6858万 | -4.21% | 13.67 | 0.94 |
08/25 | 2,151 | 2,218 | 2,151 | 2,163 | +0.56% | 7,600 | 138億2748万 | -7.49% | 13.25 | 0.91 |
08/24 | 2,185 | 2,195 | 2,148 | 2,151 | +1.32% | 5,000 | 137億5077万 | -8.7% | 13.17 | 0.9 |
08/23 | 2,084 | 2,158 | 2,084 | 2,123 | +0.71% | 5,500 | 135億7177万 | -10.23% | 13 | 0.89 |
08/20 | 2,168 | 2,175 | 2,086 | 2,108 | -3.96% | 13,900 | 134億7588万 | -11.32% | 12.91 | 0.88 |
08/19 | 2,250 | 2,250 | 2,172 | 2,195 | -2.62% | 5,200 | 140億3205万 | -8.08% | 13.44 | 0.92 |
08/18 | 2,260 | 2,278 | 2,150 | 2,254 | -0.35% | 25,700 | 144億922万 | -5.93% | 13.8 | 0.95 |
08/17 | 2,330 | 2,330 | 2,262 | 2,262 | -3.17% | 9,900 | 144億6036万 | -5.63% | 13.85 | 0.95 |
08/16 | 2,390 | 2,390 | 2,302 | 2,336 | -1.85% | 6,400 | 149億3343万 | -2.59% | 14.31 | 0.98 |
08/13 | 2,413 | 2,413 | 2,355 | 2,380 | -1.37% | 9,100 | 152億1471万 | -0.75% | 14.58 | 1 |
08/12 | 2,461 | 2,481 | 2,370 | 2,413 | -3.9% | 23,200 | 154億2567万 | +0.54% | 14.78 | 1.01 |
08/11 | 2,498 | 2,614 | 2,455 | 2,511 | +1.41% | 60,300 | 160億5216万 | +4.54% | 15.38 | 1.05 |
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 |