時価総額
2021/02/03～2021/06/30
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 |
| 06/30 | 5,600 | 5,710 | 5,600 | 5,630 | +0.18% | 282,700 | 2778億7393万 | +3.47% | 18.7 | 1.66 |
| 06/29 | 5,610 | 5,680 | 5,590 | 5,620 | -2.26% | 246,200 | 2773億8037万 | +3.73% | 18.66 | 1.66 |
| 06/28 | 5,780 | 5,790 | 5,710 | 5,750 | -0.86% | 269,500 | 2837億9664万 | +6.62% | 19.1 | 1.7 |
| 06/25 | 5,790 | 5,820 | 5,740 | 5,800 | +1.93% | 274,800 | 2862億6444万 | +8.35% | 19.26 | 1.71 |
| 06/24 | 5,750 | 5,800 | 5,680 | 5,690 | -0.18% | 266,300 | 2808億3528万 | +7.2% | 18.9 | 1.68 |
| 06/23 | 5,600 | 5,700 | 5,560 | 5,700 | +2.33% | 183,400 | 2813億2884万 | +8.2% | 18.93 | 1.68 |
| 06/22 | 5,520 | 5,590 | 5,490 | 5,570 | +2.77% | 161,700 | 2749億1257万 | +6.64% | 18.5 | 1.64 |
| 06/21 | 5,430 | 5,480 | 5,390 | 5,420 | -1.45% | 179,300 | 2675億918万 | +4.45% | 18 | 1.6 |
| 06/18 | 5,580 | 5,600 | 5,500 | 5,500 | -0.9% | 137,200 | 2714億5765万 | +6.55% | 18.26 | 1.62 |
| 06/17 | 5,520 | 5,570 | 5,490 | 5,550 | +0.36% | 161,100 | 2739億2545万 | +8.21% | 18.43 | 1.64 |
| 06/16 | 5,470 | 5,530 | 5,440 | 5,530 | -0.18% | 133,300 | 2729億3833万 | +8.64% | 18.36 | 1.63 |
| 06/15 | 5,570 | 5,580 | 5,490 | 5,540 | +0.36% | 162,300 | 2734億3189万 | +9.62% | 18.4 | 1.63 |
| 06/14 | 5,420 | 5,520 | 5,400 | 5,520 | +4.74% | 288,800 | 2724億4477万 | +9.83% | 18.33 | 1.63 |
| 06/11 | 5,370 | 5,400 | 5,230 | 5,270 | -1.86% | 321,500 | 2601億579万 | +5.25% | 17.5 | 1.56 |
| 06/10 | 5,270 | 5,430 | 5,270 | 5,370 | +1.51% | 296,000 | 2650億4138万 | +7.44% | 17.83 | 1.58 |
| 06/09 | 5,280 | 5,300 | 5,220 | 5,290 | -0.38% | 168,000 | 2610億9291万 | +6.16% | 17.57 | 1.56 |
| 06/08 | 5,380 | 5,440 | 5,290 | 5,310 | -1.85% | 183,300 | 2620億8003万 | +6.82% | 17.63 | 1.57 |
| 06/07 | 5,450 | 5,500 | 5,390 | 5,410 | -0.18% | 217,300 | 2670億1562万 | +9.09% | 17.97 | 1.6 |
| 06/04 | 5,330 | 5,440 | 5,310 | 5,420 | +1.31% | 201,200 | 2675億918万 | +9.61% | 18 | 1.6 |
| 06/03 | 5,290 | 5,370 | 5,270 | 5,350 | +1.13% | 239,800 | 2640億5426万 | +8.43% | 17.77 | 1.58 |
| 06/02 | 5,260 | 5,340 | 5,220 | 5,290 | +2.12% | 333,700 | 2610億9291万 | +7.59% | 17.57 | 1.56 |
| 06/01 | 5,160 | 5,220 | 5,120 | 5,180 | +0.58% | 265,300 | 2556億6375万 | +5.54% | 17.2 | 1.53 |
| 05/31 | 5,120 | 5,180 | 5,090 | 5,150 | +0.98% | 188,500 | 2541億8308万 | +5.06% | 17.1 | 1.52 |
| 05/28 | 5,100 | 5,130 | 5,050 | 5,100 | +0.79% | 191,900 | 2517億1528万 | +4.08% | 16.94 | 1.5 |
| 05/27 | 5,090 | 5,190 | 5,030 | 5,060 | -0.2% | 279,500 | 2497億4104万 | +3.24% | 16.8 | 1.49 |
| 05/26 | 4,975 | 5,070 | 4,935 | 5,070 | +1.81% | 230,200 | 2502億3460万 | +3.38% | 16.84 | 1.5 |
| 05/25 | 4,865 | 4,985 | 4,835 | 4,980 | +4.73% | 218,900 | 2457億9257万 | +1.53% | 16.54 | 1.47 |
| 05/24 | 4,690 | 4,830 | 4,690 | 4,755 | +1.49% | 180,500 | 2346億8748万 | -3.14% | 15.79 | 1.4 |
| 05/21 | 4,720 | 4,785 | 4,665 | 4,685 | +0.21% | 258,100 | 2312億3256万 | -4.78% | 15.56 | 1.38 |
| 05/20 | 4,545 | 4,690 | 4,530 | 4,675 | +2.07% | 164,600 | 2307億3901万 | -5.25% | 15.53 | 1.38 |
| 05/19 | 4,700 | 4,710 | 4,545 | 4,580 | -2.76% | 278,600 | 2260億5019万 | -7.47% | 15.21 | 1.35 |
| 05/18 | 4,745 | 4,755 | 4,645 | 4,710 | -1.15% | 244,900 | 2324億6646万 | -5.19% | 15.64 | 1.39 |
| 05/17 | 4,820 | 4,845 | 4,635 | 4,765 | +2.14% | 396,600 | 2351億8104万 | -4.36% | 15.82 | 1.41 |
| 05/14 | 4,690 | 4,705 | 4,625 | 4,665 | +1.74% | 192,700 | 2302億4545万 | -6.46% | 15.49 | 1.38 |
| 05/13 | 4,570 | 4,675 | 4,565 | 4,585 | -0.86% | 206,400 | 2262億9697万 | -8.37% | 15.23 | 1.35 |
| 05/12 | 4,815 | 4,845 | 4,585 | 4,625 | -4.54% | 301,200 | 2282億7121万 | -7.91% | 15.36 | 1.36 |
| 05/11 | 4,950 | 4,980 | 4,815 | 4,845 | -3.87% | 247,100 | 2391億2951万 | -3.68% | 16.09 | 1.43 |
| 05/10 | 5,030 | 5,070 | 5,030 | 5,040 | 0% | 84,800 | 2487億5392万 | +0.36% | 16.74 | 1.49 |
| 05/07 | 5,050 | 5,090 | 5,000 | 5,040 | +1% | 117,900 | 2487億5392万 | +0.7% | 16.74 | 1.49 |
| 05/06 | 4,960 | 5,010 | 4,925 | 4,990 | -0.2% | 207,200 | 2462億8613万 | +0.1% | 16.57 | 1.47 |
| 04/30 | 5,040 | 5,080 | 5,000 | 5,000 | 0% | 149,900 | 2467億7969万 | +0.68% | 16.6 | 1.48 |
| 04/28 | 4,995 | 5,030 | 4,965 | 5,000 | -1.38% | 173,200 | 2467億7969万 | +1.15% | 16.6 | 1.48 |
| 04/27 | 5,110 | 5,110 | 5,040 | 5,070 | -1.17% | 240,400 | 2502億3460万 | +3.13% | 16.84 | 1.5 |
| 04/26 | 5,180 | 5,200 | 5,090 | 5,130 | +3.95% | 343,800 | 2531億9596万 | +4.91% | 17.04 | 1.51 |
| 04/23 | 5,030 | 5,060 | 4,920 | 4,935 | -2.66% | 229,400 | 2435億7155万 | +1.5% | 16.39 | 1.46 |
| 04/22 | 5,180 | 5,240 | 5,030 | 5,070 | +0.8% | 251,900 | 2502億3460万 | +4.62% | 16.84 | 1.5 |
| 04/21 | 5,020 | 5,050 | 4,950 | 5,030 | -1.37% | 267,500 | 2482億6036万 | +4.25% | 16.7 | 1.48 |
| 04/20 | 5,090 | 5,130 | 5,060 | 5,100 | -0.58% | 214,600 | 2517億1528万 | +6.21% | 16.94 | 1.5 |
| 04/19 | 5,160 | 5,170 | 5,080 | 5,130 | +0.2% | 163,100 | 2531億9596万 | +7.41% | 17.04 | 1.51 |
| 04/16 | 5,150 | 5,190 | 5,050 | 5,120 | +0.2% | 202,600 | 2527億240万 | +7.86% | 17 | 1.51 |
| 04/15 | 5,100 | 5,130 | 5,020 | 5,110 | +0.99% | 208,500 | 2522億884万 | +8.24% | 16.97 | 1.51 |
| 04/14 | 5,000 | 5,070 | 4,905 | 5,060 | +0.6% | 207,500 | 2497億4104万 | +7.8% | 16.8 | 1.49 |
| 04/13 | 5,070 | 5,070 | 4,995 | 5,030 | -0.2% | 200,900 | 2482億6036万 | +7.71% | 16.7 | 1.48 |
| 04/12 | 5,100 | 5,110 | 4,980 | 5,040 | -0.98% | 240,000 | 2487億5392万 | +8.53% | 16.74 | 1.49 |
| 04/09 | 5,080 | 5,130 | 5,020 | 5,090 | +1.19% | 403,900 | 2512億2172万 | +10.2% | 16.9 | 1.5 |
| 04/08 | 4,995 | 5,060 | 4,960 | 5,030 | -0.4% | 300,400 | 2482億6036万 | +9.47% | 16.7 | 1.48 |
| 04/07 | 4,880 | 5,060 | 4,865 | 5,050 | +3.48% | 311,500 | 2492億4748万 | +10.36% | 16.77 | 1.49 |
| 04/06 | 5,080 | 5,100 | 4,880 | 4,880 | -4.13% | 349,100 | 2408億5697万 | +6.88% | 16.21 | 1.44 |
| 04/05 | 5,090 | 5,150 | 5,040 | 5,090 | +0.99% | 286,500 | 2512億2172万 | +11.5% | 16.9 | 1.5 |
| 04/02 | 4,960 | 5,070 | 4,905 | 5,040 | +4.56% | 400,600 | 2487億5392万 | +10.57% | 16.74 | 1.49 |
| 04/01 | 4,780 | 4,835 | 4,750 | 4,820 | +3.54% | 390,600 | 2378億9562万 | +5.98% | 16.01 | 1.42 |
| 03/31 | 4,620 | 4,685 | 4,570 | 4,655 | +0.65% | 400,000 | 2297億5189万 | +2.26% | 15.46 | 1.37 |
| 03/30 | 4,535 | 4,625 | 4,510 | 4,625 | +1.98% | 243,200 | 2282億7121万 | +1.38% | 15.36 | 1.36 |
| 03/29 | 4,575 | 4,580 | 4,480 | 4,535 | +0.67% | 273,200 | 2238億2917万 | -1.03% | 15.06 | 1.34 |
| 03/26 | 4,525 | 4,545 | 4,455 | 4,505 | +1.69% | 242,000 | 2223億4850万 | -2.07% | 14.96 | 1.33 |
| 03/25 | 4,315 | 4,445 | 4,310 | 4,430 | +2.55% | 239,400 | 2186億4680万 | -4.07% | 14.71 | 1.31 |
| 03/24 | 4,345 | 4,410 | 4,315 | 4,320 | -2.15% | 265,900 | 2132億1765万 | -7.08% | 14.35 | 1.27 |
| 03/23 | 4,490 | 4,545 | 4,410 | 4,415 | -0.67% | 185,800 | 2179億646万 | -5.78% | 14.66 | 1.3 |
| 03/22 | 4,545 | 4,555 | 4,445 | 4,445 | -2.09% | 207,200 | 2193億8714万 | -5.83% | 14.76 | 1.31 |
| 03/19 | 4,440 | 4,540 | 4,435 | 4,540 | +0.22% | 274,100 | 2240億7595万 | -4.42% | 15.08 | 1.34 |
| 03/18 | 4,535 | 4,540 | 4,435 | 4,530 | +1.46% | 350,700 | 2235億8239万 | -5.01% | 15.04 | 1.34 |
| 03/17 | 4,435 | 4,485 | 4,420 | 4,465 | +0.22% | 220,300 | 2203億7426万 | -6.8% | 14.83 | 1.32 |
| 03/16 | 4,420 | 4,465 | 4,390 | 4,455 | +1.6% | 215,900 | 2198億8070万 | -7.38% | 14.79 | 1.31 |
| 03/15 | 4,425 | 4,445 | 4,325 | 4,385 | -2.12% | 331,900 | 2164億2578万 | -9.19% | 14.56 | 1.29 |
| 03/12 | 4,490 | 4,545 | 4,415 | 4,480 | +0.9% | 400,000 | 2211億1460万 | -7.61% | 14.88 | 1.32 |
| 03/11 | 4,390 | 4,465 | 4,310 | 4,440 | -0.45% | 402,700 | 2191億4036万 | -8.74% | 14.74 | 1.31 |
| 03/10 | 4,490 | 4,535 | 4,410 | 4,460 | +2.06% | 391,200 | 2201億2748万 | -8.64% | 14.81 | 1.32 |
| 03/09 | 4,365 | 4,420 | 4,260 | 4,370 | -0.91% | 339,900 | 2156億8544万 | -10.71% | 14.51 | 1.29 |
| 03/08 | 4,545 | 4,555 | 4,395 | 4,410 | -1.78% | 317,800 | 2176億5968万 | -10.17% | 14.65 | 1.3 |
| 03/05 | 4,465 | 4,490 | 4,315 | 4,490 | -1.43% | 741,200 | 2216億816万 | -8.83% | 14.91 | 1.32 |
| 03/04 | 4,625 | 4,655 | 4,490 | 4,555 | -5.1% | 761,700 | 2248億1629万 | -7.87% | 15.13 | 1.34 |
| 03/03 | 4,845 | 4,845 | 4,735 | 4,800 | -1.44% | 237,400 | 2369億850万 | -3.3% | 15.94 | 1.42 |
| 03/02 | 4,975 | 4,995 | 4,845 | 4,870 | -1.02% | 308,500 | 2403億6341万 | -2.17% | 16.17 | 1.44 |
| 03/01 | 4,895 | 4,965 | 4,815 | 4,920 | +2.82% | 298,900 | 2428億3121万 | -1.32% | 16.34 | 1.45 |
| 02/26 | 4,785 | 4,850 | 4,750 | 4,785 | -2.84% | 331,500 | 2361億6816万 | -4.2% | 15.89 | 1.41 |
| 02/25 | 5,050 | 5,060 | 4,910 | 4,925 | +0.41% | 290,400 | 2430億7799万 | -1.68% | 16.36 | 1.45 |
| 02/24 | 5,070 | 5,100 | 4,895 | 4,905 | -4.01% | 408,800 | 2420億9087万 | -2.08% | 16.29 | 1.45 |
| 02/22 | 5,090 | 5,210 | 5,040 | 5,110 | +2.3% | 354,100 | 2522億884万 | +2.14% | 16.97 | 1.51 |
| 02/19 | 4,955 | 5,050 | 4,940 | 4,995 | +1.11% | 358,700 | 2465億3291万 | +0.18% | 16.59 | 1.47 |
| 02/18 | 5,140 | 5,150 | 4,930 | 4,940 | -5.18% | 334,500 | 2438億1833万 | -0.7% | 16.41 | 1.46 |
| 02/17 | 5,270 | 5,280 | 5,150 | 5,210 | -0.95% | 240,900 | 2571億4443万 | +4.87% | 17.3 | 1.54 |
| 02/16 | 5,270 | 5,390 | 5,220 | 5,260 | 0% | 297,100 | 2596億1223万 | +6.37% | 17.47 | 1.55 |
| 02/15 | 5,280 | 5,440 | 5,140 | 5,260 | +1.54% | 674,100 | 2596億1223万 | +6.85% | 17.47 | 1.55 |
| 02/12 | 5,120 | 5,210 | 5,090 | 5,180 | +2.98% | 301,300 | 2556億6375万 | +5.82% | 17.2 | 1.53 |
| 02/10 | 5,050 | 5,090 | 5,000 | 5,030 | -0.98% | 224,000 | 2482億6036万 | +3.31% | 16.7 | 1.48 |
| 02/09 | 4,990 | 5,080 | 4,950 | 5,080 | +3.15% | 311,000 | 2507億2816万 | +4.74% | 16.87 | 1.5 |
| 02/08 | 4,995 | 4,995 | 4,890 | 4,925 | -0.4% | 383,600 | 2430億7799万 | +2.14% | 16.36 | 1.45 |
| 02/05 | 4,895 | 4,970 | 4,870 | 4,945 | +1.33% | 214,300 | 2440億6511万 | +3% | 16.42 | 1.46 |
| 02/04 | 4,830 | 4,910 | 4,800 | 4,880 | +0.1% | 139,200 | 2408億5697万 | +2.05% | 16.21 | 1.44 |
| 02/03 | 4,925 | 4,940 | 4,815 | 4,875 | 0% | 254,800 | 2406億1019万 | +2.46% | 16.19 | 1.44 |
