時価総額
2021/06/17～2021/11/11
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 |
| 11/11 | 6,620 | 6,680 | 6,570 | 6,620 | +0.3% | 209,800 | 3267億3630万 | +4.04% | 16.13 | 1.73 |
| 11/10 | 6,740 | 6,740 | 6,530 | 6,600 | -3.23% | 279,800 | 3257億4919万 | +4.23% | 16.08 | 1.72 |
| 11/09 | 6,840 | 6,940 | 6,780 | 6,820 | +0.44% | 315,600 | 3366億749万 | +8.27% | 16.62 | 1.78 |
| 11/08 | 6,890 | 6,970 | 6,750 | 6,790 | +0.89% | 451,300 | 3351億2681万 | +8.43% | 16.55 | 1.77 |
| 11/05 | 6,730 | 6,780 | 6,690 | 6,730 | +0.9% | 344,800 | 3321億6546万 | +7.89% | 16.4 | 1.75 |
| 11/04 | 6,620 | 6,700 | 6,610 | 6,670 | +3.09% | 260,100 | 3292億410万 | +7.15% | 16.25 | 1.74 |
| 11/02 | 6,530 | 6,560 | 6,460 | 6,470 | -0.92% | 156,800 | 3193億3291万 | +4.15% | 15.77 | 1.69 |
| 11/01 | 6,550 | 6,550 | 6,460 | 6,530 | +2.67% | 167,900 | 3222億9427万 | +5.05% | 15.91 | 1.7 |
| 10/29 | 6,400 | 6,430 | 6,280 | 6,360 | +0.32% | 185,500 | 3139億376万 | +2.23% | 15.5 | 1.66 |
| 10/28 | 6,250 | 6,380 | 6,230 | 6,340 | +1.6% | 229,600 | 3129億1664万 | +1.67% | 15.45 | 1.65 |
| 10/27 | 6,260 | 6,310 | 6,190 | 6,240 | -1.89% | 229,200 | 3079億8105万 | 0% | 15.21 | 1.63 |
| 10/26 | 6,400 | 6,400 | 6,300 | 6,360 | +0.79% | 159,200 | 3139億376万 | +1.73% | 15.5 | 1.66 |
| 10/25 | 6,180 | 6,320 | 6,170 | 6,310 | +0.96% | 224,900 | 3114億3596万 | +0.72% | 15.38 | 1.64 |
| 10/22 | 6,200 | 6,320 | 6,170 | 6,250 | +1.13% | 236,400 | 3084億7461万 | -0.48% | 15.23 | 1.63 |
| 10/21 | 6,250 | 6,310 | 6,160 | 6,180 | -2.52% | 209,500 | 3050億1969万 | -1.86% | 15.06 | 1.61 |
| 10/20 | 6,450 | 6,560 | 6,330 | 6,340 | -1.55% | 233,100 | 3129億1664万 | +0.28% | 15.45 | 1.65 |
| 10/19 | 6,330 | 6,440 | 6,330 | 6,440 | +2.06% | 194,000 | 3178億5224万 | +1.64% | 15.69 | 1.68 |
| 10/18 | 6,350 | 6,370 | 6,250 | 6,310 | -0.79% | 167,700 | 3114億3596万 | -0.54% | 15.38 | 1.64 |
| 10/15 | 6,300 | 6,380 | 6,280 | 6,360 | +3.25% | 343,200 | 3139億376万 | +0.14% | 15.5 | 1.66 |
| 10/14 | 6,020 | 6,170 | 5,990 | 6,160 | +3.36% | 339,700 | 3040億3257万 | -3.08% | 15.01 | 1.61 |
| 10/13 | 6,000 | 6,020 | 5,900 | 5,960 | -1.81% | 295,200 | 2941億6139万 | -6.35% | 14.52 | 1.55 |
| 10/12 | 6,200 | 6,230 | 6,040 | 6,070 | -1.3% | 279,300 | 2995億9054万 | -4.86% | 14.79 | 1.58 |
| 10/11 | 6,020 | 6,190 | 5,980 | 6,150 | +1.32% | 328,700 | 3035億3901万 | -3.67% | 14.99 | 1.6 |
| 10/08 | 6,010 | 6,160 | 5,980 | 6,070 | +2.19% | 419,300 | 2995億9054万 | -4.81% | 14.79 | 1.58 |
| 10/07 | 5,900 | 6,040 | 5,900 | 5,940 | +1.54% | 375,800 | 2931億7427万 | -6.75% | 14.47 | 1.55 |
| 10/06 | 6,040 | 6,070 | 5,790 | 5,850 | +1.21% | 501,700 | 2887億3223万 | -8.16% | 14.25 | 1.52 |
| 10/05 | 5,800 | 5,860 | 5,590 | 5,780 | -2.03% | 490,900 | 2852億7732万 | -9.29% | 14.08 | 1.51 |
| 10/04 | 6,170 | 6,200 | 5,850 | 5,900 | -4.53% | 425,100 | 2912億3万 | -7.51% | 14.38 | 1.54 |
| 10/01 | 6,310 | 6,380 | 6,160 | 6,180 | -3.59% | 310,800 | 3050億1969万 | -3.09% | 15.06 | 1.61 |
| 09/30 | 6,340 | 6,440 | 6,300 | 6,410 | +1.1% | 353,800 | 3163億7156万 | +0.63% | 15.62 | 1.67 |
| 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 |
