時価総額
2021/08/02~2021/12/24
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 |
12/24 | 1,286 | 1,310 | 1,268 | 1,296 | +1.09% | 50,800 | 105億6680万 | -1.14% | 7.45 | 0.95 |
12/23 | 1,220 | 1,286 | 1,220 | 1,282 | +5.43% | 79,300 | 104億5266万 | -2.66% | 7.37 | 0.94 |
12/22 | 1,190 | 1,239 | 1,180 | 1,216 | +2.1% | 106,200 | 99億1453万 | -8.16% | 6.99 | 0.89 |
12/21 | 1,170 | 1,201 | 1,155 | 1,191 | +2.23% | 90,400 | 97億1070万 | -10.79% | 6.85 | 0.87 |
12/20 | 1,231 | 1,231 | 1,161 | 1,165 | -5.36% | 491,800 | 94億9871万 | -13.58% | 6.7 | 0.86 |
12/17 | 1,278 | 1,278 | 1,224 | 1,231 | -3.68% | 59,100 | 100億3683万 | -9.55% | 7.08 | 0.9 |
12/16 | 1,286 | 1,294 | 1,268 | 1,278 | +1.19% | 87,800 | 104億2004万 | -8.19% | 7.35 | 0.94 |
12/15 | 1,248 | 1,284 | 1,248 | 1,263 | +1.45% | 48,200 | 102億9774万 | -11.18% | 7.26 | 0.93 |
12/14 | 1,284 | 1,290 | 1,235 | 1,245 | -2.96% | 100,300 | 101億5098万 | -14.32% | 7.16 | 0.91 |
12/13 | 1,312 | 1,348 | 1,269 | 1,283 | -2.21% | 88,800 | 104億6081万 | -13.72% | 7.38 | 0.94 |
12/10 | 1,348 | 1,348 | 1,304 | 1,312 | -1.5% | 45,600 | 106億9726万 | -13.68% | 7.54 | 0.96 |
12/09 | 1,370 | 1,392 | 1,326 | 1,332 | -2.77% | 72,000 | 108億6033万 | -14.29% | 7.66 | 0.98 |
12/08 | 1,382 | 1,395 | 1,350 | 1,370 | -0.29% | 75,300 | 111億7015万 | -13.62% | 7.88 | 1.01 |
12/07 | 1,332 | 1,394 | 1,332 | 1,374 | +4.81% | 145,000 | 112億277万 | -15.03% | 7.9 | 1.01 |
12/06 | 1,340 | 1,365 | 1,299 | 1,311 | -1.8% | 480,700 | 106億8910万 | -20.35% | 7.54 | 0.96 |
12/03 | 1,298 | 1,348 | 1,285 | 1,335 | +3.25% | 63,700 | 108億8479万 | -20.49% | 7.68 | 0.98 |
12/02 | 1,300 | 1,336 | 1,284 | 1,293 | -2.78% | 52,100 | 105億4234万 | -24.34% | 7.43 | 0.95 |
12/01 | 1,295 | 1,343 | 1,262 | 1,330 | +3.02% | 80,400 | 108億4402万 | -23.78% | 7.65 | 0.98 |
11/30 | 1,324 | 1,375 | 1,289 | 1,291 | -1.53% | 98,600 | 105億2604万 | -27.27% | 7.42 | 0.95 |
11/29 | 1,325 | 1,364 | 1,306 | 1,311 | -4.1% | 87,000 | 106億8910万 | -27.53% | 7.54 | 0.96 |
11/26 | 1,380 | 1,388 | 1,342 | 1,367 | -0.94% | 93,500 | 111億4569万 | -25.75% | 7.86 | 1 |
11/25 | 1,412 | 1,441 | 1,375 | 1,380 | -2.27% | 117,700 | 112億5169万 | -26.32% | 7.94 | 1.01 |
11/24 | 1,474 | 1,518 | 1,393 | 1,412 | -2.62% | 162,000 | 115億1260万 | -26% | 8.12 | 1.04 |
11/22 | 1,441 | 1,467 | 1,397 | 1,450 | -0.28% | 103,300 | 118億2243万 | -25.26% | 8.34 | 1.07 |
11/19 | 1,432 | 1,478 | 1,431 | 1,454 | +0.48% | 93,500 | 118億5504万 | -26.16% | 8.36 | 1.07 |
11/18 | 1,441 | 1,486 | 1,427 | 1,447 | -1.16% | 82,100 | 117億9797万 | -27.51% | 8.32 | 1.06 |
11/17 | 1,514 | 1,514 | 1,434 | 1,464 | -1.94% | 178,200 | 119億3657万 | -27.63% | 8.42 | 1.08 |
11/16 | 1,482 | 1,550 | 1,453 | 1,493 | -0.33% | 177,100 | 121億7302万 | -27.21% | 8.59 | 1.1 |
11/15 | 1,240 | 1,577 | 1,234 | 1,498 | -0.4% | 779,100 | 122億1379万 | -27.98% | 8.61 | 1.1 |
11/12 | 1,985 | 2,005 | 1,504 | 1,504 | -24.95% | 104,600 | 122億6271万 | -28.58% | 8.65 | 1.1 |
11/11 | 2,004 | 2,040 | 2,002 | 2,004 | -0.74% | 49,600 | 163億3941万 | -6.09% | 11.52 | 1.47 |
11/10 | 2,030 | 2,046 | 2,003 | 2,019 | -1.75% | 64,200 | 164億6171万 | -5.65% | 11.61 | 1.48 |
11/09 | 2,087 | 2,144 | 2,044 | 2,055 | -1.53% | 52,900 | 167億5523万 | -4.29% | 11.82 | 1.51 |
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 |