時価総額
2021/06/14~2021/11/08
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 |
11/08 | 2,110 | 2,111 | 2,070 | 2,087 | -1.09% | 29,700 | 170億1614万 | -2.98% | 12 | 1.53 |
11/05 | 2,145 | 2,145 | 2,092 | 2,110 | -2% | 60,000 | 172億367万 | -2.18% | 12.13 | 1.55 |
11/04 | 2,160 | 2,220 | 2,153 | 2,153 | +1.22% | 63,200 | 175億5427万 | -0.46% | 12.38 | 1.58 |
11/02 | 2,149 | 2,167 | 2,122 | 2,127 | -1.02% | 34,400 | 173億4228万 | -2.03% | 12.23 | 1.56 |
11/01 | 2,148 | 2,177 | 2,129 | 2,149 | +1.99% | 35,400 | 175億2165万 | -1.29% | 12.36 | 1.58 |
10/29 | 2,129 | 2,129 | 2,094 | 2,107 | -1.03% | 33,700 | 171億7921万 | -3.66% | 12.12 | 1.55 |
10/28 | 2,078 | 2,136 | 2,059 | 2,129 | +1.62% | 89,000 | 173億5859万 | -3.18% | 12.24 | 1.56 |
10/27 | 2,150 | 2,151 | 2,087 | 2,095 | -3.9% | 56,200 | 170億8137万 | -5.07% | 12.05 | 1.54 |
10/26 | 2,111 | 2,193 | 2,111 | 2,180 | +4.26% | 63,400 | 177億7441万 | -1.71% | 12.54 | 1.6 |
10/25 | 2,082 | 2,114 | 2,064 | 2,091 | -1.78% | 69,000 | 170億4876万 | -6.19% | 12.02 | 1.54 |
10/22 | 2,122 | 2,167 | 2,106 | 2,129 | +0.33% | 48,300 | 173億5859万 | -5.12% | 12.24 | 1.56 |
10/21 | 2,167 | 2,195 | 2,122 | 2,122 | -2.03% | 50,400 | 173億151万 | -6.15% | 12.2 | 1.56 |
10/20 | 2,247 | 2,267 | 2,151 | 2,166 | -3.69% | 84,400 | 176億6026万 | -5% | 12.45 | 1.59 |
10/19 | 2,235 | 2,285 | 2,209 | 2,249 | +1.58% | 62,300 | 183億3699万 | -2.09% | 12.93 | 1.65 |
10/18 | 2,180 | 2,226 | 2,161 | 2,214 | +1.56% | 75,000 | 180億5162万 | -4.24% | 12.73 | 1.63 |
10/15 | 2,161 | 2,202 | 2,143 | 2,180 | +1.87% | 68,500 | 177億7441万 | -6.36% | 12.54 | 1.6 |
10/14 | 2,111 | 2,140 | 2,081 | 2,140 | +1.23% | 67,400 | 174億4827万 | -8.78% | 12.31 | 1.57 |
10/13 | 2,139 | 2,155 | 2,094 | 2,114 | -2.13% | 58,300 | 172億3628万 | -10.5% | 12.16 | 1.55 |
10/12 | 2,182 | 2,206 | 2,149 | 2,160 | -2.09% | 53,300 | 176億1134万 | -9.21% | 12.42 | 1.59 |
10/11 | 2,157 | 2,218 | 2,148 | 2,206 | +1.57% | 68,200 | 179億8640万 | -7.78% | 12.68 | 1.62 |
10/08 | 2,208 | 2,248 | 2,147 | 2,172 | -0.91% | 93,900 | 177億918万 | -9.61% | 12.49 | 1.6 |
10/07 | 2,171 | 2,217 | 2,158 | 2,192 | +2.05% | 56,500 | 178億7225万 | -9.31% | 12.6 | 1.61 |
10/06 | 2,194 | 2,247 | 2,130 | 2,148 | -1.83% | 90,600 | 175億1350万 | -11.6% | 12.35 | 1.58 |
10/05 | 2,111 | 2,205 | 2,088 | 2,188 | +1.34% | 116,500 | 178億3964万 | -10.44% | 12.58 | 1.61 |
10/04 | 2,250 | 2,264 | 2,120 | 2,159 | -3.49% | 205,900 | 176億319万 | -11.73% | 12.41 | 1.59 |
10/01 | 2,245 | 2,291 | 2,221 | 2,237 | -0.93% | 93,400 | 182億3915万 | -8.77% | 12.86 | 1.64 |
09/30 | 2,352 | 2,352 | 2,237 | 2,258 | -4% | 109,300 | 184億1037万 | -8.02% | 12.98 | 1.66 |
09/29 | 2,271 | 2,352 | 2,256 | 2,352 | +2.39% | 98,900 | 191億7679万 | -4.39% | 13.52 | 1.73 |
09/28 | 2,400 | 2,409 | 2,290 | 2,297 | -3.69% | 287,100 | 187億2836万 | -6.55% | 13.21 | 1.69 |
09/27 | 2,405 | 2,432 | 2,381 | 2,385 | -1.32% | 54,700 | 194億4586万 | -2.89% | 13.71 | 1.75 |
09/24 | 2,398 | 2,432 | 2,378 | 2,417 | +4.41% | 78,000 | 197億677万 | -1.59% | 13.9 | 1.78 |
09/22 | 2,350 | 2,390 | 2,291 | 2,315 | -2.24% | 124,200 | 188億7512万 | -5.78% | 13.31 | 1.7 |
09/21 | 2,350 | 2,414 | 2,320 | 2,368 | -3.58% | 142,800 | 193億725万 | -3.7% | 13.62 | 1.74 |
09/17 | 2,488 | 2,493 | 2,435 | 2,456 | -0.61% | 63,200 | 200億2475万 | -0.24% | 14.12 | 1.8 |
09/16 | 2,559 | 2,593 | 2,430 | 2,471 | -3.17% | 137,400 | 201億4705万 | +0.2% | 14.21 | 1.82 |
09/15 | 2,560 | 2,578 | 2,513 | 2,552 | -1.66% | 88,000 | 208億747万 | +2.82% | 14.67 | 1.87 |
09/14 | 2,621 | 2,630 | 2,574 | 2,595 | +0.15% | 80,800 | 211億5807万 | +4.01% | 14.92 | 1.91 |
09/13 | 2,619 | 2,652 | 2,564 | 2,591 | -1.56% | 106,700 | 211億2546万 | +3.27% | 14.9 | 1.9 |
09/10 | 2,650 | 2,710 | 2,609 | 2,632 | +0.53% | 166,500 | 214億5975万 | +4.4% | 15.13 | 1.93 |
09/09 | 2,600 | 2,746 | 2,580 | 2,618 | -0.19% | 221,300 | 213億4560万 | +3.44% | 15.05 | 1.92 |
09/08 | 2,564 | 2,640 | 2,518 | 2,623 | +3.35% | 206,300 | 213億8637万 | +3.06% | 15.08 | 1.93 |
09/07 | 2,568 | 2,643 | 2,508 | 2,538 | -0.31% | 156,500 | 206億9333万 | -0.82% | 14.59 | 1.86 |
09/06 | 2,519 | 2,566 | 2,502 | 2,546 | +2.91% | 107,900 | 207億5855万 | -1.32% | 14.64 | 1.87 |
09/03 | 2,477 | 2,538 | 2,465 | 2,474 | -0.96% | 88,900 | 201億7151万 | -4.81% | 14.23 | 1.82 |
09/02 | 2,524 | 2,528 | 2,470 | 2,498 | -1.07% | 101,100 | 203億6719万 | -4.87% | 14.36 | 1.84 |
09/01 | 2,545 | 2,584 | 2,475 | 2,525 | +0.24% | 140,700 | 205億8733万 | -4.75% | 14.52 | 1.85 |
08/31 | 2,452 | 2,551 | 2,450 | 2,519 | +2.86% | 221,700 | 205億3841万 | -6.29% | 14.48 | 1.85 |
08/30 | 2,336 | 2,465 | 2,325 | 2,449 | +7.08% | 177,600 | 199億6767万 | -10% | 14.08 | 1.8 |
08/27 | 2,280 | 2,314 | 2,248 | 2,287 | -0.26% | 95,800 | 186億4682万 | -17.02% | 13.15 | 1.68 |
08/26 | 2,322 | 2,355 | 2,286 | 2,293 | -1.46% | 65,600 | 186億9574万 | -18.02% | 13.19 | 1.68 |
08/25 | 2,370 | 2,397 | 2,312 | 2,327 | -1.65% | 105,900 | 189億7296万 | -18.29% | 13.38 | 1.71 |
08/24 | 2,329 | 2,414 | 2,329 | 2,366 | +2.07% | 103,700 | 192億9094万 | -18.36% | 13.6 | 1.74 |
08/23 | 2,277 | 2,360 | 2,256 | 2,318 | +3.11% | 125,400 | 182億5378万 | -21.18% | 12.56 | 1.6 |
08/20 | 2,336 | 2,388 | 2,236 | 2,248 | -4.95% | 248,000 | 177億255万 | -24.72% | 12.18 | 1.56 |
08/19 | 2,395 | 2,463 | 2,364 | 2,365 | -3.31% | 122,500 | 186億2390万 | -21.58% | 12.82 | 1.64 |
08/18 | 2,380 | 2,494 | 2,347 | 2,446 | +3.08% | 178,100 | 192億6176万 | -19.35% | 13.25 | 1.69 |
08/17 | 2,471 | 2,510 | 2,373 | 2,373 | -2.79% | 209,200 | 186億8690万 | -22.12% | 12.86 | 1.64 |
08/16 | 2,569 | 2,585 | 2,423 | 2,441 | -4.31% | 338,600 | 192億2238万 | -20.25% | 13.23 | 1.69 |
08/13 | 2,710 | 2,778 | 2,524 | 2,551 | -10.96% | 614,500 | 200億8861万 | -17.01% | 13.82 | 1.77 |
08/12 | 2,907 | 2,998 | 2,831 | 2,865 | -0.87% | 293,700 | 225億6130万 | -7.13% | 15.52 | 1.98 |
08/11 | 2,980 | 2,980 | 2,887 | 2,890 | -1.77% | 171,100 | 227億5817万 | -6.23% | 15.66 | 2 |
08/10 | 2,875 | 2,971 | 2,873 | 2,942 | +1.62% | 91,800 | 231億6766万 | -4.42% | 15.94 | 2.04 |
08/06 | 2,920 | 2,943 | 2,884 | 2,895 | +0.38% | 88,400 | 227億9754万 | -5.64% | 15.69 | 2 |
08/05 | 2,950 | 3,000 | 2,868 | 2,884 | -2.47% | 162,900 | 227億1092万 | -5.91% | 15.63 | 2 |
08/04 | 2,997 | 3,035 | 2,914 | 2,957 | -1% | 138,500 | 232億8578万 | -3.46% | 16.02 | 2.05 |
08/03 | 3,070 | 3,135 | 2,985 | 2,987 | -2.07% | 115,500 | 235億2203万 | -2.26% | 16.19 | 2.07 |
08/02 | 2,970 | 3,080 | 2,970 | 3,050 | +0.83% | 105,300 | 240億1814万 | +0.16% | 16.53 | 2.11 |
07/30 | 3,140 | 3,185 | 3,000 | 3,025 | -4.12% | 228,400 | 238億2127万 | -0.23% | 16.39 | 2.09 |
07/29 | 3,155 | 3,250 | 3,115 | 3,155 | +1.45% | 181,300 | 248億4499万 | +4.44% | 17.1 | 2.18 |
07/28 | 3,250 | 3,370 | 3,105 | 3,110 | -9.86% | 582,700 | 244億9063万 | +3.53% | 16.85 | 2.15 |
07/27 | 3,365 | 3,580 | 3,345 | 3,450 | +2.99% | 314,800 | 271億6806万 | +15.54% | 18.69 | 2.39 |
07/26 | 3,400 | 3,400 | 3,240 | 3,350 | +0.9% | 191,500 | 263億8058万 | +13.33% | 18.15 | 2.32 |
07/21 | 3,445 | 3,445 | 3,250 | 3,320 | -0.15% | 263,300 | 259億1492万 | +13.16% | 17.83 | 2.28 |
07/20 | 3,530 | 3,545 | 3,305 | 3,325 | -6.6% | 336,000 | 259億5395万 | +14.18% | 17.86 | 2.28 |
07/19 | 3,510 | 3,600 | 3,410 | 3,560 | -0.56% | 460,800 | 277億8829万 | +23.31% | 19.12 | 2.44 |
07/16 | 3,405 | 3,635 | 3,395 | 3,580 | +3.92% | 672,500 | 279億4440万 | +25.44% | 19.23 | 2.46 |
07/15 | 3,315 | 3,525 | 3,155 | 3,445 | +0.29% | 846,700 | 268億9063万 | +22.29% | 18.5 | 2.36 |
07/14 | 3,060 | 3,485 | 2,982 | 3,435 | +14.5% | 1,269,100 | 268億1258万 | +23.21% | 18.45 | 2.36 |
07/13 | 2,835 | 3,005 | 2,791 | 3,000 | +7.37% | 475,400 | 234億1710万 | +8.62% | 16.11 | 2.06 |
07/12 | 2,800 | 2,880 | 2,772 | 2,794 | +0.47% | 292,700 | 218億912万 | +1.23% | 15.01 | 1.92 |
07/09 | 2,710 | 2,788 | 2,690 | 2,781 | +1.87% | 108,300 | 217億765万 | +0.54% | 14.94 | 1.91 |
07/08 | 2,779 | 2,817 | 2,727 | 2,730 | -1.83% | 98,500 | 213億956万 | -1.73% | 14.66 | 1.87 |
07/07 | 2,794 | 2,860 | 2,767 | 2,781 | -1.17% | 133,700 | 217億765万 | -0.36% | 14.94 | 1.91 |
07/06 | 2,787 | 2,826 | 2,767 | 2,814 | +0.97% | 89,400 | 219億6524万 | +0.68% | 15.11 | 1.93 |
07/05 | 2,785 | 2,819 | 2,754 | 2,787 | -0.36% | 79,900 | 217億5448万 | -0.57% | 14.97 | 1.91 |
07/02 | 2,731 | 2,801 | 2,701 | 2,797 | +3.71% | 164,500 | 218億3254万 | -0.46% | 15.02 | 1.92 |
07/01 | 2,806 | 2,809 | 2,691 | 2,697 | -3.85% | 174,100 | 210億5197万 | -3.99% | 14.49 | 1.85 |
06/30 | 2,835 | 2,845 | 2,791 | 2,805 | -0.99% | 74,900 | 218億9499万 | -0.28% | 15.07 | 1.92 |
06/29 | 2,760 | 2,860 | 2,747 | 2,833 | +1.72% | 152,200 | 221億1355万 | +0.68% | 15.22 | 1.94 |
06/28 | 2,760 | 2,859 | 2,733 | 2,785 | +2.39% | 161,900 | 217億3887万 | -1.03% | 14.96 | 1.91 |
06/25 | 2,714 | 2,739 | 2,684 | 2,720 | -0.33% | 77,700 | 212億3150万 | -3.24% | 14.61 | 1.87 |
06/24 | 2,742 | 2,760 | 2,709 | 2,729 | -0.04% | 105,300 | 213億175万 | -2.99% | 14.66 | 1.87 |
06/23 | 2,711 | 2,732 | 2,696 | 2,730 | 0% | 62,900 | 213億956万 | -2.88% | 14.66 | 1.87 |
06/22 | 2,730 | 2,759 | 2,700 | 2,730 | +2.29% | 100,300 | 213億956万 | -2.74% | 14.66 | 1.87 |
06/21 | 2,635 | 2,701 | 2,632 | 2,669 | -1.51% | 102,000 | 208億3341万 | -4.68% | 14.34 | 1.83 |
06/18 | 2,775 | 2,797 | 2,705 | 2,710 | -2.87% | 114,200 | 211億5344万 | -2.97% | 14.56 | 1.86 |
06/17 | 2,770 | 2,800 | 2,741 | 2,790 | +0.72% | 122,800 | 217億7790万 | +0.07% | 14.99 | 1.91 |
06/16 | 2,735 | 2,770 | 2,709 | 2,770 | +2.14% | 160,300 | 216億2179万 | -0.57% | 14.88 | 1.9 |
06/15 | 2,720 | 2,754 | 2,696 | 2,712 | -0.59% | 122,400 | 211億6906万 | -2.59% | 14.57 | 1.86 |
06/14 | 2,675 | 2,740 | 2,657 | 2,728 | +2.56% | 187,200 | 212億9395万 | -2.08% | 14.65 | 1.87 |