時価総額
2021/08/06～2021/12/30
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 |
| 12/30 | 2,825 | 2,837 | 2,807 | 2,816 | -0.39% | 38,000 | 766億8321万 | -1.16% | 25.06 | 1.45 |
| 12/29 | 2,803 | 2,827 | 2,793 | 2,827 | -1.12% | 38,900 | 769億8276万 | -0.95% | 25.16 | 1.45 |
| 12/28 | 2,823 | 2,864 | 2,818 | 2,859 | +2.03% | 51,600 | 778億5416万 | +0.07% | 25.45 | 1.47 |
| 12/27 | 2,821 | 2,833 | 2,800 | 2,802 | -0.32% | 25,000 | 763億198万 | -2.03% | 24.94 | 1.44 |
| 12/24 | 2,832 | 2,842 | 2,811 | 2,811 | +0.25% | 25,700 | 765億4706万 | -1.95% | 25.02 | 1.44 |
| 12/23 | 2,756 | 2,808 | 2,754 | 2,804 | +2.19% | 43,100 | 763億5644万 | -2.47% | 24.96 | 1.44 |
| 12/22 | 2,771 | 2,771 | 2,726 | 2,744 | -0.69% | 43,000 | 747億2256万 | -4.82% | 24.42 | 1.41 |
| 12/21 | 2,785 | 2,789 | 2,738 | 2,763 | +0.95% | 67,900 | 752億3996万 | -4.53% | 24.59 | 1.42 |
| 12/20 | 2,799 | 2,801 | 2,732 | 2,737 | -2.94% | 67,000 | 745億3195万 | -5.72% | 24.36 | 1.41 |
| 12/17 | 2,853 | 2,856 | 2,804 | 2,820 | -1.3% | 63,700 | 767億9214万 | -3.13% | 25.1 | 1.45 |
| 12/16 | 2,890 | 2,912 | 2,848 | 2,857 | +0.35% | 48,000 | 777億9970万 | -1.96% | 25.43 | 1.47 |
| 12/15 | 2,828 | 2,875 | 2,828 | 2,847 | -0.14% | 50,700 | 775億2738万 | -2.33% | 25.34 | 1.46 |
| 12/14 | 2,850 | 2,857 | 2,826 | 2,851 | -0.94% | 47,800 | 776億3631万 | -2.26% | 25.37 | 1.46 |
| 12/13 | 2,879 | 2,909 | 2,864 | 2,878 | 0% | 23,800 | 783億7155万 | -1.44% | 25.62 | 1.48 |
| 12/10 | 2,903 | 2,905 | 2,868 | 2,878 | -1.34% | 40,800 | 783億7155万 | -1.57% | 25.62 | 1.48 |
| 12/09 | 2,957 | 2,976 | 2,917 | 2,917 | -2.51% | 32,600 | 794億3357万 | -0.44% | 25.96 | 1.5 |
| 12/08 | 2,994 | 3,010 | 2,980 | 2,992 | +1.36% | 64,400 | 814億7592万 | +2.08% | 26.63 | 1.54 |
| 12/07 | 2,906 | 2,975 | 2,906 | 2,952 | +2.82% | 81,100 | 803億8667万 | +0.68% | 26.27 | 1.52 |
| 12/06 | 2,883 | 2,910 | 2,871 | 2,871 | -0.24% | 34,200 | 781億8093万 | -2.08% | 25.55 | 1.47 |
| 12/03 | 2,857 | 2,888 | 2,841 | 2,878 | +1.12% | 37,500 | 783億7155万 | -1.94% | 25.62 | 1.48 |
| 12/02 | 2,850 | 2,913 | 2,846 | 2,846 | -0.84% | 47,100 | 775億15万 | -3.1% | 25.33 | 1.46 |
| 12/01 | 2,857 | 2,896 | 2,818 | 2,870 | +0.28% | 63,900 | 781億5370万 | -2.41% | 25.54 | 1.47 |
| 11/30 | 2,861 | 2,946 | 2,858 | 2,862 | +0.25% | 116,400 | 779億3585万 | -2.79% | 25.47 | 1.47 |
| 11/29 | 2,898 | 2,908 | 2,854 | 2,855 | -1.48% | 51,200 | 777億4523万 | -3.12% | 25.41 | 1.47 |
| 11/26 | 2,909 | 2,918 | 2,880 | 2,898 | -0.72% | 52,400 | 789億1618万 | -1.86% | 25.79 | 1.49 |
| 11/25 | 2,936 | 2,944 | 2,917 | 2,919 | +0.24% | 24,100 | 794億8803万 | -1.32% | 25.98 | 1.5 |
| 11/24 | 2,918 | 2,945 | 2,903 | 2,912 | -0.92% | 30,700 | 792億9742万 | -1.65% | 25.92 | 1.5 |
| 11/22 | 2,946 | 2,957 | 2,922 | 2,939 | -1.24% | 38,100 | 800億3266万 | -0.84% | 26.16 | 1.51 |
| 11/19 | 3,020 | 3,035 | 2,962 | 2,976 | -0.97% | 55,100 | 810億4022万 | +0.34% | 26.49 | 1.53 |
| 11/18 | 3,015 | 3,030 | 2,980 | 3,005 | +0.17% | 28,500 | 818億2992万 | +1.42% | 26.75 | 1.54 |
| 11/17 | 3,000 | 3,015 | 2,955 | 3,000 | -0.5% | 39,300 | 816億9377万 | +1.39% | 26.7 | 1.54 |
| 11/16 | 3,030 | 3,075 | 3,010 | 3,015 | +0.53% | 61,800 | 821億223万 | +2.03% | 26.83 | 1.55 |
| 11/15 | 2,978 | 3,030 | 2,976 | 2,999 | +1.73% | 35,000 | 816億6653万 | +1.56% | 26.69 | 1.54 |
| 11/12 | 2,909 | 2,960 | 2,893 | 2,948 | +2.15% | 47,800 | 802億7774万 | -0.07% | 26.24 | 1.51 |
| 11/11 | 2,888 | 2,921 | 2,883 | 2,886 | +0.07% | 34,600 | 785億8940万 | -2.07% | 25.69 | 1.48 |
| 11/10 | 2,907 | 2,907 | 2,869 | 2,884 | -0.07% | 37,100 | 785億3494万 | -2.14% | 25.67 | 1.48 |
| 11/09 | 2,936 | 2,970 | 2,886 | 2,886 | -1.4% | 59,500 | 785億8940万 | -2.04% | 25.69 | 1.48 |
| 11/08 | 2,930 | 2,943 | 2,854 | 2,927 | -2.3% | 83,900 | 797億588万 | -0.75% | 26.05 | 1.5 |
| 11/05 | 3,015 | 3,030 | 2,981 | 2,996 | -0.63% | 39,200 | 815億8484万 | +1.52% | 26.67 | 1.54 |
| 11/04 | 3,000 | 3,040 | 2,979 | 3,015 | +2.1% | 52,300 | 821億223万 | +2.03% | 26.83 | 1.55 |
| 11/02 | 2,976 | 2,999 | 2,953 | 2,953 | -1.73% | 32,700 | 804億1390万 | -0.1% | 26.28 | 1.52 |
| 11/01 | 3,000 | 3,025 | 2,979 | 3,005 | +1.83% | 38,000 | 818億2992万 | +1.45% | 26.75 | 1.54 |
| 10/29 | 2,946 | 2,990 | 2,922 | 2,951 | +0.31% | 82,200 | 803億5943万 | -0.57% | 26.26 | 1.52 |
| 10/28 | 2,943 | 2,994 | 2,924 | 2,942 | +0.07% | 75,900 | 801億1435万 | -1.11% | 26.18 | 1.51 |
| 10/27 | 2,948 | 2,956 | 2,924 | 2,940 | -0.37% | 23,300 | 800億5989万 | -1.31% | 26.17 | 1.51 |
| 10/26 | 2,928 | 2,974 | 2,909 | 2,951 | +0.65% | 27,500 | 803億5943万 | -1.11% | 26.26 | 1.52 |
| 10/25 | 2,950 | 2,968 | 2,920 | 2,932 | -0.71% | 42,000 | 798億4204万 | -2.01% | 26.1 | 1.51 |
| 10/22 | 2,973 | 2,977 | 2,951 | 2,953 | -1.57% | 30,500 | 804億1390万 | -1.57% | 26.28 | 1.52 |
| 10/21 | 3,030 | 3,045 | 2,999 | 3,000 | -0.83% | 35,200 | 816億9377万 | -0.27% | 26.7 | 1.54 |
| 10/20 | 3,015 | 3,055 | 2,989 | 3,025 | +1.54% | 51,500 | 823億7455万 | +0.27% | 26.92 | 1.55 |
| 10/19 | 2,965 | 2,987 | 2,960 | 2,979 | -0.27% | 31,400 | 811億2191万 | -1.46% | 26.51 | 1.53 |
| 10/18 | 2,967 | 2,987 | 2,950 | 2,987 | -0.2% | 23,300 | 813億3976万 | -1.35% | 26.59 | 1.53 |
| 10/15 | 2,959 | 3,000 | 2,948 | 2,993 | +2.82% | 36,100 | 815億315万 | -1.29% | 26.64 | 1.54 |
| 10/14 | 2,894 | 2,911 | 2,883 | 2,911 | +0.59% | 24,000 | 792億7018万 | -4.12% | 25.91 | 1.49 |
| 10/13 | 2,883 | 2,916 | 2,865 | 2,894 | -0.34% | 34,900 | 788億725万 | -4.96% | 25.76 | 1.49 |
| 10/12 | 2,958 | 2,958 | 2,885 | 2,904 | -2.16% | 36,200 | 790億7957万 | -4.85% | 25.85 | 1.49 |
| 10/11 | 2,929 | 2,968 | 2,912 | 2,968 | +1.68% | 21,200 | 808億2237万 | -2.97% | 26.42 | 1.52 |
| 10/08 | 2,950 | 2,960 | 2,909 | 2,919 | +1.14% | 22,500 | 794億8803万 | -4.67% | 25.98 | 1.5 |
| 10/07 | 2,877 | 2,908 | 2,873 | 2,886 | +0.73% | 30,600 | 785億8940万 | -5.87% | 25.69 | 1.48 |
| 10/06 | 2,906 | 2,943 | 2,865 | 2,865 | -0.42% | 47,300 | 780億1755万 | -6.71% | 25.5 | 1.47 |
| 10/05 | 2,904 | 2,917 | 2,850 | 2,877 | -2.34% | 44,400 | 783億4432万 | -6.44% | 25.61 | 1.48 |
| 10/04 | 2,996 | 2,998 | 2,932 | 2,946 | -1.6% | 37,500 | 802億2328万 | -4.23% | 26.22 | 1.51 |
| 10/01 | 3,020 | 3,050 | 2,982 | 2,994 | -2.63% | 49,100 | 815億3038万 | -2.57% | 26.65 | 1.54 |
| 09/30 | 3,055 | 3,115 | 3,055 | 3,075 | +0.65% | 41,900 | 837億3611万 | +0.13% | 27.37 | 1.58 |
| 09/29 | 3,035 | 3,055 | 2,998 | 3,055 | -1.61% | 95,000 | 831億9149万 | -0.39% | 27.19 | 1.57 |
| 09/28 | 3,115 | 3,120 | 3,045 | 3,105 | -1.27% | 37,700 | 845億5305万 | +1.37% | 27.64 | 1.59 |
| 09/27 | 3,180 | 3,190 | 3,135 | 3,145 | +0.48% | 41,700 | 856億4230万 | +2.98% | 27.99 | 1.61 |
| 09/24 | 3,060 | 3,130 | 3,045 | 3,130 | +2.62% | 52,200 | 852億3383万 | +2.83% | 27.86 | 1.61 |
| 09/22 | 3,065 | 3,085 | 3,035 | 3,050 | -0.49% | 25,200 | 830億5533万 | +0.53% | 27.15 | 1.57 |
| 09/21 | 3,030 | 3,080 | 3,030 | 3,065 | -2.54% | 56,200 | 834億6380万 | +1.22% | 27.28 | 1.57 |
| 09/17 | 3,140 | 3,145 | 3,105 | 3,145 | +0.48% | 50,700 | 856億4230万 | +4.1% | 27.99 | 1.61 |
| 09/16 | 3,135 | 3,135 | 3,095 | 3,130 | -0.48% | 60,900 | 852億3383万 | +3.85% | 27.86 | 1.61 |
| 09/15 | 3,155 | 3,180 | 3,105 | 3,145 | -2.48% | 52,500 | 856億4230万 | +4.52% | 27.99 | 1.61 |
| 09/14 | 3,195 | 3,225 | 3,160 | 3,225 | +1.74% | 57,700 | 878億2080万 | +7.32% | 28.7 | 1.66 |
| 09/13 | 3,095 | 3,175 | 3,085 | 3,170 | +1.6% | 61,400 | 863億2308万 | +5.77% | 28.21 | 1.63 |
| 09/10 | 3,085 | 3,120 | 3,065 | 3,120 | +0.81% | 43,900 | 849億6152万 | +4.38% | 27.77 | 1.6 |
| 09/09 | 3,085 | 3,125 | 3,060 | 3,095 | +0.16% | 37,500 | 842億8074万 | +3.75% | 27.55 | 1.59 |
| 09/08 | 3,120 | 3,120 | 3,080 | 3,090 | -0.8% | 39,100 | 841億4458万 | +3.76% | 27.5 | 1.59 |
| 09/07 | 3,100 | 3,135 | 3,090 | 3,115 | +1.3% | 48,900 | 848億2536万 | +4.78% | 27.72 | 1.6 |
| 09/06 | 3,080 | 3,100 | 3,045 | 3,075 | 0% | 29,500 | 837億3611万 | +3.64% | 27.37 | 1.58 |
| 09/03 | 3,050 | 3,095 | 3,035 | 3,075 | +0.99% | 42,200 | 837億3611万 | +3.89% | 27.37 | 1.58 |
| 09/02 | 3,020 | 3,055 | 3,005 | 3,045 | +0.83% | 30,000 | 829億1917万 | +3.05% | 27.1 | 1.56 |
| 09/01 | 2,979 | 3,020 | 2,975 | 3,020 | 0% | 25,000 | 822億3839万 | +2.41% | 26.88 | 1.55 |
| 08/31 | 2,950 | 3,025 | 2,950 | 3,020 | +2.3% | 49,400 | 822億3839万 | +2.58% | 26.88 | 1.55 |
| 08/30 | 2,907 | 2,956 | 2,907 | 2,952 | +1.62% | 28,000 | 803億8667万 | +0.48% | 26.27 | 1.52 |
| 08/27 | 2,890 | 2,907 | 2,885 | 2,905 | +0.52% | 34,600 | 791億680万 | -0.95% | 25.86 | 1.49 |
| 08/26 | 2,910 | 2,915 | 2,889 | 2,890 | -1.33% | 49,900 | 786億9833万 | -1.33% | 25.72 | 1.48 |
| 08/25 | 2,958 | 2,969 | 2,926 | 2,929 | -1.41% | 29,800 | 797億6035万 | +0.07% | 26.07 | 1.5 |
| 08/24 | 2,979 | 3,000 | 2,962 | 2,971 | 0% | 29,100 | 809億406万 | +1.54% | 26.44 | 1.53 |
| 08/23 | 2,915 | 2,982 | 2,915 | 2,971 | +3.23% | 43,800 | 809億406万 | +1.64% | 26.44 | 1.53 |
| 08/20 | 2,900 | 2,911 | 2,874 | 2,878 | -0.31% | 44,100 | 783億7155万 | -1.44% | 25.62 | 1.48 |
| 08/19 | 2,883 | 2,904 | 2,872 | 2,887 | +0.14% | 33,800 | 786億1663万 | -1.2% | 25.7 | 1.48 |
| 08/18 | 2,904 | 2,915 | 2,850 | 2,883 | -0.72% | 51,300 | 785億771万 | -1.4% | 25.66 | 1.48 |
| 08/17 | 2,919 | 2,936 | 2,901 | 2,904 | +0.24% | 41,700 | 790億7957万 | -0.62% | 25.85 | 1.49 |
| 08/16 | 2,945 | 2,951 | 2,890 | 2,897 | -1.93% | 60,300 | 788億8895万 | -0.75% | 25.78 | 1.49 |
| 08/13 | 3,000 | 3,015 | 2,945 | 2,954 | -1.86% | 30,500 | 804億4113万 | +1.2% | 26.29 | 1.52 |
| 08/12 | 3,070 | 3,080 | 3,000 | 3,010 | -1.47% | 40,400 | 819億6608万 | +3.15% | 26.79 | 1.55 |
| 08/11 | 3,030 | 3,070 | 3,010 | 3,055 | +0.99% | 80,500 | 831億9149万 | +4.8% | 27.19 | 1.57 |
| 08/10 | 2,990 | 3,060 | 2,957 | 3,025 | +2.2% | 98,000 | 823億7455万 | +3.92% | 26.92 | 1.55 |
| 08/06 | 2,974 | 2,974 | 2,948 | 2,960 | -0.47% | 50,100 | 806億452万 | +1.86% | 26.35 | 1.52 |
