時価総額
2021/08/06~2021/12/30
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 |
12/30 | 764 | 764 | 752 | 757 | -0.53% | 1,300 | 77億5091万 | -2.95% | 26.11 | 0.71 |
12/29 | 748 | 770 | 748 | 761 | -0.26% | 5,400 | 77億9186万 | -2.56% | 26.25 | 0.72 |
12/28 | 762 | 764 | 755 | 763 | +0.26% | 14,400 | 78億1234万 | -2.55% | 26.32 | 0.72 |
12/27 | 766 | 767 | 756 | 761 | -0.65% | 4,600 | 77億9186万 | -2.93% | 26.25 | 0.72 |
12/24 | 774 | 774 | 760 | 766 | -0.26% | 6,600 | 78億4306万 | -2.42% | 26.42 | 0.72 |
12/23 | 765 | 768 | 760 | 768 | +0.39% | 7,200 | 78億6354万 | -2.41% | 26.49 | 0.72 |
12/22 | 770 | 771 | 765 | 765 | -0.65% | 4,500 | 78億3282万 | -2.92% | 26.38 | 0.72 |
12/21 | 774 | 776 | 762 | 770 | -0.52% | 7,300 | 78億7439万 | -2.41% | 26.52 | 0.72 |
12/20 | 780 | 780 | 774 | 774 | -1.15% | 5,800 | 79億1529万 | -2.03% | 26.66 | 0.73 |
12/17 | 779 | 787 | 779 | 783 | +0.51% | 2,400 | 80億733万 | -1.01% | 26.97 | 0.74 |
12/16 | 781 | 782 | 778 | 779 | -0.26% | 2,000 | 79億6643万 | -1.52% | 26.83 | 0.73 |
12/15 | 786 | 786 | 781 | 781 | -0.64% | 4,500 | 79億8688万 | -1.26% | 26.9 | 0.74 |
12/14 | 794 | 794 | 786 | 786 | -1.01% | 2,700 | 80億3801万 | -0.63% | 27.08 | 0.74 |
12/13 | 782 | 799 | 782 | 794 | +0.51% | 8,300 | 81億1982万 | +0.38% | 27.35 | 0.75 |
12/10 | 790 | 792 | 787 | 790 | -0.5% | 2,900 | 80億7892万 | -0.25% | 27.21 | 0.74 |
12/09 | 785 | 794 | 785 | 794 | +0.63% | 4,600 | 81億1982万 | +0.25% | 27.35 | 0.75 |
12/08 | 780 | 789 | 780 | 789 | +0.64% | 3,800 | 80億6869万 | -0.38% | 27.18 | 0.74 |
12/07 | 779 | 784 | 776 | 784 | +0.51% | 6,000 | 80億1756万 | -1.13% | 27.01 | 0.74 |
12/06 | 784 | 784 | 780 | 780 | -0.51% | 3,000 | 79億7665万 | -1.64% | 26.87 | 0.73 |
12/03 | 787 | 788 | 784 | 784 | -1.01% | 3,000 | 80億1756万 | -1.13% | 27.01 | 0.74 |
12/02 | 781 | 794 | 781 | 792 | +0.25% | 11,300 | 80億9937万 | -0.25% | 27.28 | 0.75 |
12/01 | 794 | 794 | 789 | 790 | 0% | 4,500 | 80億7892万 | -0.38% | 27.21 | 0.74 |
11/30 | 794 | 794 | 790 | 790 | -0.5% | 4,800 | 80億7892万 | -0.38% | 27.21 | 0.74 |
11/29 | 790 | 794 | 783 | 794 | -0.13% | 6,500 | 81億1982万 | +0.13% | 27.35 | 0.75 |
11/26 | 795 | 798 | 795 | 795 | 0% | 4,500 | 81億3005万 | +0.25% | 27.39 | 0.75 |
11/25 | 800 | 800 | 782 | 795 | -0.63% | 9,500 | 81億3005万 | +0.38% | 27.39 | 0.75 |
11/24 | 795 | 805 | 795 | 800 | +0.63% | 12,900 | 81億8118万 | +1.01% | 27.56 | 0.75 |
11/22 | 795 | 798 | 795 | 795 | -0.25% | 5,300 | 81億2806万 | +0.51% | 27.38 | 0.75 |
11/19 | 800 | 800 | 795 | 797 | -0.13% | 3,900 | 81億4851万 | +0.63% | 27.45 | 0.75 |
11/18 | 783 | 807 | 783 | 798 | +0.38% | 10,600 | 81億5874万 | +0.76% | 27.48 | 0.75 |
11/17 | 800 | 801 | 795 | 795 | -0.5% | 2,300 | 81億2806万 | +0.38% | 27.38 | 0.75 |
11/16 | 798 | 799 | 796 | 799 | +0.13% | 1,600 | 81億6896万 | +0.88% | 27.52 | 0.75 |
11/15 | 792 | 798 | 791 | 798 | +0.76% | 10,100 | 81億5874万 | +0.76% | 27.48 | 0.75 |
11/12 | 782 | 797 | 781 | 792 | +1.28% | 3,100 | 80億9739万 | 0% | 27.28 | 0.75 |
11/11 | 781 | 788 | 781 | 782 | +0.13% | 700 | 79億9515万 | -1.26% | 26.93 | 0.74 |
11/10 | 787 | 787 | 781 | 781 | -1.01% | 700 | 79億8493万 | -1.51% | 26.9 | 0.73 |
11/09 | 796 | 796 | 789 | 789 | 0% | 600 | 80億6672万 | -0.63% | 27.17 | 0.74 |
11/08 | 796 | 796 | 789 | 789 | -1.38% | 1,600 | 80億6672万 | -0.75% | 27.17 | 0.74 |
11/05 | 797 | 800 | 795 | 800 | 0% | 800 | 81億7918万 | +0.5% | 27.55 | 0.75 |
11/04 | 798 | 800 | 797 | 800 | +0.63% | 2,400 | 81億7918万 | +0.38% | 27.55 | 0.75 |
11/02 | 800 | 800 | 791 | 795 | -0.63% | 2,100 | 81億2806万 | -0.25% | 27.38 | 0.75 |
11/01 | 793 | 800 | 793 | 800 | +0.88% | 2,400 | 81億7918万 | +0.25% | 27.55 | 0.75 |
10/29 | 791 | 793 | 791 | 793 | +0.13% | 800 | 81億762万 | -0.75% | 27.31 | 0.75 |
10/28 | 791 | 792 | 787 | 792 | +0.64% | 2,600 | 80億9739万 | -1% | 27.28 | 0.75 |
10/27 | 786 | 787 | 784 | 787 | 0% | 1,000 | 80億4627万 | -1.75% | 27.1 | 0.74 |
10/26 | 786 | 787 | 786 | 787 | +0.13% | 1,000 | 80億4627万 | -1.99% | 27.1 | 0.74 |
10/25 | 793 | 793 | 784 | 786 | +0.26% | 4,800 | 80億3605万 | -2.36% | 27.07 | 0.74 |
10/22 | 783 | 784 | 781 | 784 | 0% | 2,000 | 80億1560万 | -2.73% | 27 | 0.74 |
10/21 | 793 | 793 | 784 | 784 | +0.38% | 1,700 | 80億972万 | -2.97% | 26.98 | 0.74 |
10/20 | 787 | 788 | 781 | 781 | -0.76% | 3,400 | 79億7907万 | -3.58% | 26.88 | 0.73 |
10/19 | 793 | 796 | 786 | 787 | -0.88% | 16,200 | 80億4037万 | -3.08% | 27.08 | 0.74 |
10/18 | 795 | 795 | 794 | 794 | -0.5% | 1,900 | 81億1188万 | -2.22% | 27.32 | 0.75 |
10/15 | 797 | 800 | 795 | 798 | +0.13% | 3,100 | 81億5275万 | -1.72% | 27.46 | 0.75 |
10/14 | 800 | 803 | 797 | 797 | -0.38% | 2,000 | 81億4253万 | -1.85% | 27.43 | 0.75 |
10/13 | 799 | 800 | 799 | 800 | 0% | 2,800 | 81億7318万 | -1.36% | 27.53 | 0.75 |
10/12 | 799 | 800 | 799 | 800 | -0.12% | 3,800 | 81億7318万 | -1.23% | 27.53 | 0.75 |
10/11 | 804 | 804 | 800 | 801 | -0.37% | 1,200 | 81億8340万 | -0.99% | 27.57 | 0.75 |
10/08 | 804 | 805 | 799 | 804 | +0.37% | 2,200 | 82億1405万 | -0.5% | 27.67 | 0.76 |
10/07 | 801 | 801 | 798 | 801 | -0.12% | 1,000 | 81億8340万 | -0.87% | 27.57 | 0.75 |
10/06 | 810 | 811 | 798 | 802 | -0.99% | 4,600 | 81億9362万 | -0.62% | 27.6 | 0.75 |
10/05 | 810 | 814 | 810 | 810 | 0% | 1,800 | 82億7535万 | +0.5% | 27.88 | 0.76 |
10/04 | 818 | 818 | 809 | 810 | +0.25% | 5,100 | 82億7535万 | +0.62% | 27.88 | 0.76 |
10/01 | 808 | 808 | 806 | 808 | -0.62% | 4,400 | 82億5491万 | +0.5% | 27.81 | 0.76 |
09/30 | 810 | 819 | 810 | 813 | +0.25% | 2,300 | 83億600万 | +1.25% | 27.98 | 0.76 |
09/29 | 808 | 815 | 796 | 811 | -0.86% | 3,200 | 82億8556万 | +1.12% | 27.91 | 0.76 |
09/28 | 823 | 823 | 810 | 818 | -0.61% | 3,600 | 83億5708万 | +2.12% | 28.15 | 0.77 |
09/27 | 818 | 823 | 813 | 823 | -0.24% | 2,900 | 84億816万 | +2.75% | 28.32 | 0.77 |
09/24 | 830 | 830 | 821 | 825 | 0% | 8,200 | 84億2860万 | +3% | 28.39 | 0.78 |
09/22 | 829 | 829 | 822 | 825 | -0.12% | 5,200 | 84億2860万 | +3.13% | 28.39 | 0.78 |
09/21 | 816 | 827 | 815 | 826 | -0.48% | 3,300 | 84億3675万 | +3.25% | 28.42 | 0.78 |
09/17 | 829 | 830 | 821 | 830 | +0.12% | 5,700 | 84億7760万 | +3.88% | 28.56 | 0.78 |
09/16 | 828 | 829 | 822 | 829 | +0.12% | 5,800 | 84億6739万 | +3.75% | 28.52 | 0.78 |
09/15 | 826 | 828 | 818 | 828 | -0.12% | 1,900 | 84億5717万 | +3.63% | 28.49 | 0.78 |
09/14 | 819 | 829 | 811 | 829 | +0.12% | 9,000 | 84億6739万 | +3.88% | 28.52 | 0.78 |
09/13 | 800 | 828 | 800 | 828 | +3.5% | 5,200 | 84億5717万 | +3.76% | 28.49 | 0.78 |
09/10 | 788 | 800 | 788 | 800 | +1.39% | 5,900 | 81億7118万 | +0.38% | 27.52 | 0.75 |
09/09 | 781 | 789 | 778 | 789 | +1.02% | 6,700 | 80億5883万 | -1% | 27.15 | 0.74 |
09/08 | 781 | 781 | 778 | 781 | 0% | 4,100 | 79億7712万 | -2.13% | 26.87 | 0.73 |
09/07 | 780 | 781 | 779 | 781 | +0.13% | 3,400 | 79億7712万 | -2.38% | 26.87 | 0.73 |
09/06 | 778 | 781 | 776 | 780 | +0.26% | 2,700 | 79億6690万 | -2.62% | 26.84 | 0.73 |
09/03 | 778 | 783 | 775 | 778 | -0.13% | 6,700 | 79億4648万 | -3.23% | 26.77 | 0.73 |
09/02 | 784 | 784 | 779 | 779 | -1.02% | 2,800 | 79億5669万 | -3.47% | 26.8 | 0.73 |
09/01 | 784 | 787 | 777 | 787 | +0.38% | 5,900 | 80億3840万 | -2.96% | 27.08 | 0.74 |
08/31 | 788 | 788 | 784 | 784 | -0.25% | 900 | 80億776万 | -3.69% | 26.97 | 0.74 |
08/30 | 783 | 787 | 783 | 786 | +0.51% | 2,500 | 80億2819万 | -3.79% | 27.04 | 0.74 |
08/27 | 782 | 788 | 779 | 782 | -0.76% | 3,100 | 79億8733万 | -4.63% | 26.91 | 0.74 |
08/26 | 798 | 798 | 783 | 788 | +0.64% | 6,500 | 80億4862万 | -4.14% | 27.11 | 0.74 |
08/25 | 789 | 789 | 776 | 783 | +0.9% | 8,100 | 79億9755万 | -4.98% | 26.94 | 0.74 |
08/24 | 779 | 789 | 759 | 776 | -0.89% | 15,700 | 79億2605万 | -6.05% | 26.7 | 0.73 |
08/23 | 819 | 828 | 739 | 783 | -4.28% | 83,400 | 79億9755万 | -5.43% | 26.94 | 0.74 |
08/20 | 815 | 820 | 815 | 818 | -0.37% | 1,900 | 83億5503万 | -1.45% | 28.14 | 0.77 |
08/19 | 819 | 831 | 819 | 821 | +0.61% | 7,400 | 83億8568万 | -1.08% | 28.25 | 0.77 |
08/18 | 816 | 824 | 816 | 816 | +0.12% | 1,500 | 83億3461万 | -1.81% | 28.08 | 0.77 |
08/17 | 813 | 823 | 813 | 815 | +0.37% | 900 | 83億2439万 | -1.93% | 28.04 | 0.77 |
08/16 | 821 | 821 | 812 | 812 | -0.98% | 3,000 | 82億9375万 | -2.4% | 27.94 | 0.76 |
08/13 | 815 | 820 | 815 | 820 | 0% | 600 | 83億7546万 | -1.56% | 28.21 | 0.77 |
08/12 | 811 | 825 | 811 | 820 | -0.24% | 600 | 83億7546万 | -1.68% | 28.21 | 0.77 |
08/11 | 809 | 822 | 809 | 822 | +1.61% | 3,000 | 83億9589万 | -1.56% | 28.28 | 0.77 |
08/10 | 819 | 820 | 809 | 809 | -0.86% | 3,700 | 82億6311万 | -3.11% | 27.83 | 0.76 |
08/06 | 809 | 816 | 809 | 816 | +0.99% | 1,500 | 83億3461万 | -2.51% | 28.08 | 0.77 |