時価総額
2021/05/06~2021/09/29
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 |
09/29 | 6,370 | 6,380 | 6,230 | 6,340 | -3.5% | 560,300 | 3129億1664万 | -0.06% | 15.45 | 1.65 |
09/28 | 6,630 | 6,630 | 6,490 | 6,570 | -1.2% | 267,900 | 3242億6851万 | +4.02% | 16.01 | 1.71 |
09/27 | 6,800 | 6,800 | 6,610 | 6,650 | -1.34% | 227,900 | 3282億1698万 | +5.91% | 16.2 | 1.73 |
09/24 | 6,750 | 6,760 | 6,650 | 6,740 | +4.5% | 293,400 | 3326億5902万 | +8.05% | 16.42 | 1.76 |
09/22 | 6,470 | 6,510 | 6,420 | 6,450 | -1.07% | 221,500 | 3183億4580万 | +4.03% | 15.72 | 1.68 |
09/21 | 6,390 | 6,540 | 6,350 | 6,520 | -2.54% | 304,300 | 3218億71万 | +5.62% | 15.89 | 1.7 |
09/17 | 6,650 | 6,710 | 6,620 | 6,690 | -0.15% | 287,700 | 3301億9122万 | +8.89% | 16.3 | 1.74 |
09/16 | 6,800 | 6,830 | 6,610 | 6,700 | +0.6% | 414,700 | 3306億8478万 | +9.69% | 16.33 | 1.75 |
09/15 | 6,700 | 6,700 | 6,610 | 6,660 | -2.06% | 271,500 | 3287億1054万 | +9.65% | 16.23 | 1.74 |
09/14 | 6,740 | 6,810 | 6,720 | 6,800 | +1.34% | 272,000 | 3356億2037万 | +12.43% | 16.57 | 1.77 |
09/13 | 6,710 | 6,800 | 6,670 | 6,710 | +1.21% | 268,100 | 3311億7834万 | +11.83% | 16.35 | 1.75 |
09/10 | 6,500 | 6,640 | 6,500 | 6,630 | +2.31% | 343,500 | 3272億2986万 | +11.32% | 16.16 | 1.73 |
09/09 | 6,440 | 6,520 | 6,420 | 6,480 | -0.15% | 265,000 | 3198億2647万 | +9.57% | 15.79 | 1.69 |
09/08 | 6,430 | 6,490 | 6,400 | 6,490 | +1.88% | 204,600 | 3203億2003万 | +10.51% | 15.81 | 1.69 |
09/07 | 6,470 | 6,530 | 6,360 | 6,370 | +0.31% | 291,800 | 3143億9732万 | +9.22% | 15.52 | 1.66 |
09/06 | 6,360 | 6,410 | 6,310 | 6,350 | +2.92% | 316,000 | 3134億1020万 | +9.58% | 15.47 | 1.65 |
09/03 | 6,030 | 6,240 | 6,020 | 6,170 | +3.18% | 365,700 | 3045億2613万 | +7.25% | 15.03 | 1.61 |
09/02 | 5,950 | 5,990 | 5,920 | 5,980 | +1.36% | 158,600 | 2951億4850万 | +4.55% | 14.57 | 1.56 |
09/01 | 5,950 | 6,010 | 5,890 | 5,900 | -0.67% | 247,600 | 2912億3万 | +3.67% | 14.38 | 1.54 |
08/31 | 5,880 | 5,960 | 5,860 | 5,940 | +0.85% | 172,800 | 2931億7427万 | +4.72% | 14.47 | 1.55 |
08/30 | 5,970 | 6,000 | 5,810 | 5,890 | -1.01% | 293,300 | 2907億647万 | +4.23% | 14.35 | 1.53 |
08/27 | 5,950 | 5,990 | 5,900 | 5,950 | +1.71% | 287,500 | 2936億6783万 | +5.72% | 14.5 | 1.55 |
08/26 | 5,930 | 5,980 | 5,840 | 5,850 | -2.82% | 216,400 | 2887億3223万 | +4.43% | 14.25 | 1.52 |
08/25 | 5,850 | 6,060 | 5,840 | 6,020 | +4.7% | 552,300 | 2971億2274万 | +7.87% | 14.67 | 1.57 |
08/24 | 5,700 | 5,770 | 5,680 | 5,750 | +1.77% | 238,800 | 2837億9664万 | +3.42% | 14.01 | 1.5 |
08/23 | 5,710 | 5,800 | 5,650 | 5,650 | +0.18% | 193,000 | 2788億6104万 | +1.73% | 13.77 | 1.47 |
08/20 | 5,730 | 5,810 | 5,630 | 5,640 | +0.18% | 246,700 | 2783億6749万 | +1.57% | 13.74 | 1.47 |
08/19 | 5,690 | 5,730 | 5,620 | 5,630 | -2.76% | 199,000 | 2778億7393万 | +1.33% | 13.72 | 1.47 |
08/18 | 5,850 | 5,880 | 5,730 | 5,790 | +0.52% | 160,900 | 2857億7088万 | +4.23% | 14.11 | 1.51 |
08/17 | 5,810 | 5,910 | 5,760 | 5,760 | -0.86% | 236,900 | 2842億9020万 | +3.93% | 14.04 | 1.5 |
08/16 | 5,770 | 5,840 | 5,750 | 5,810 | +0.69% | 217,000 | 2867億5799万 | +5.03% | 14.16 | 1.51 |
08/13 | 5,790 | 5,810 | 5,660 | 5,770 | -1.7% | 229,900 | 2847億8376万 | +4.45% | 14.06 | 1.5 |
08/12 | 6,020 | 6,030 | 5,840 | 5,870 | -2.17% | 311,200 | 2897億1935万 | +6.36% | 14.3 | 1.53 |
08/11 | 5,860 | 6,140 | 5,860 | 6,000 | +6.95% | 901,300 | 2961億3562万 | +8.93% | 14.62 | 1.56 |
08/10 | 5,630 | 5,730 | 5,580 | 5,610 | +0.36% | 338,300 | 2768億8681万 | +2.19% | 13.67 | 1.46 |
08/06 | 5,530 | 5,590 | 5,490 | 5,590 | 0% | 155,600 | 2758億9969万 | +1.86% | 13.62 | 1.46 |
08/05 | 5,450 | 5,590 | 5,440 | 5,590 | +2.57% | 216,500 | 2758億9969万 | +1.82% | 13.62 | 1.46 |
08/04 | 5,420 | 5,470 | 5,420 | 5,450 | -0.37% | 103,800 | 2689億8986万 | -0.75% | 13.28 | 1.42 |
08/03 | 5,490 | 5,520 | 5,430 | 5,470 | +0.55% | 148,100 | 2699億7698万 | -0.6% | 13.33 | 1.43 |
08/02 | 5,410 | 5,480 | 5,370 | 5,440 | +2.45% | 162,400 | 2684億9630万 | -1.38% | 13.26 | 1.42 |
07/30 | 5,330 | 5,360 | 5,290 | 5,310 | -0.75% | 182,300 | 2620億8003万 | -3.91% | 12.94 | 1.38 |
07/29 | 5,270 | 5,360 | 5,260 | 5,350 | +1.9% | 199,200 | 2640億5426万 | -3.46% | 13.04 | 1.39 |
07/28 | 5,350 | 5,360 | 5,210 | 5,250 | -3.14% | 210,500 | 2591億1867万 | -5.41% | 12.79 | 1.37 |
07/27 | 5,440 | 5,460 | 5,390 | 5,420 | +0.18% | 110,700 | 2675億918万 | -2.47% | 13.21 | 1.41 |
07/26 | 5,460 | 5,480 | 5,380 | 5,410 | +1.69% | 150,600 | 2670億1562万 | -2.7% | 13.18 | 1.41 |
07/21 | 5,390 | 5,400 | 5,280 | 5,320 | +0.57% | 203,000 | 2625億7359万 | -4.42% | 12.96 | 1.39 |
07/20 | 5,340 | 5,380 | 5,260 | 5,290 | -0.94% | 205,200 | 2610億9291万 | -5.1% | 12.89 | 1.38 |
07/19 | 5,450 | 5,480 | 5,320 | 5,340 | -2.91% | 197,100 | 2635億6070万 | -4.37% | 13.01 | 1.39 |
07/16 | 5,490 | 5,530 | 5,400 | 5,500 | -1.43% | 225,000 | 2714億5765万 | -1.65% | 13.4 | 1.43 |
07/15 | 5,640 | 5,660 | 5,560 | 5,580 | -1.06% | 237,500 | 2754億613万 | -0.04% | 13.6 | 1.45 |
07/14 | 5,660 | 5,660 | 5,580 | 5,640 | -1.23% | 240,400 | 2783億6749万 | +1.18% | 13.74 | 1.47 |
07/13 | 5,800 | 5,840 | 5,680 | 5,710 | +1.96% | 381,900 | 2818億2240万 | +2.7% | 13.91 | 1.49 |
07/12 | 5,500 | 5,600 | 5,500 | 5,600 | +2.19% | 197,600 | 2763億9325万 | +1.01% | 13.65 | 1.46 |
07/09 | 5,400 | 5,490 | 5,370 | 5,480 | -0.18% | 353,800 | 2704億7054万 | -1.01% | 13.35 | 1.43 |
07/08 | 5,510 | 5,570 | 5,490 | 5,490 | -2.14% | 255,300 | 2709億6409万 | -0.8% | 13.38 | 1.43 |
07/07 | 5,560 | 5,640 | 5,540 | 5,610 | -0.71% | 154,800 | 2768億8681万 | +1.48% | 13.67 | 1.46 |
07/06 | 5,610 | 5,670 | 5,570 | 5,650 | +0.71% | 123,500 | 2788億6104万 | +2.43% | 13.77 | 1.47 |
07/05 | 5,600 | 5,650 | 5,550 | 5,610 | +1.26% | 129,300 | 2768億8681万 | +2.06% | 13.67 | 1.46 |
07/02 | 5,600 | 5,600 | 5,510 | 5,540 | -0.36% | 214,800 | 2734億3189万 | +1.13% | 13.5 | 1.44 |
07/01 | 5,580 | 5,590 | 5,450 | 5,560 | -1.24% | 200,800 | 2744億1901万 | +1.81% | 13.55 | 1.45 |
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 |