時価総額
2021/07/21～2021/12/16
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 |
| 12/16 | 1,097 | 1,103 | 1,089 | 1,100 | +1.1% | 40,700 | 264億8526万 | -0.18% | 65.05 | 0.22 |
| 12/15 | 1,082 | 1,097 | 1,082 | 1,088 | -0.27% | 27,100 | 261億9633万 | -1.36% | 64.34 | 0.22 |
| 12/14 | 1,096 | 1,099 | 1,086 | 1,091 | -0.18% | 20,200 | 262億6856万 | -1.27% | 64.52 | 0.22 |
| 12/13 | 1,104 | 1,105 | 1,085 | 1,093 | -0.82% | 29,100 | 263億1671万 | -1.26% | 64.64 | 0.22 |
| 12/10 | 1,129 | 1,129 | 1,101 | 1,102 | -1.87% | 42,700 | 265億3341万 | -0.63% | 65.17 | 0.22 |
| 12/09 | 1,120 | 1,123 | 1,109 | 1,123 | +0.09% | 36,300 | 270億3904万 | +0.9% | 66.41 | 0.23 |
| 12/08 | 1,116 | 1,124 | 1,105 | 1,122 | +0.54% | 37,600 | 270億1496万 | +0.54% | 66.35 | 0.23 |
| 12/07 | 1,087 | 1,116 | 1,087 | 1,116 | +2.67% | 48,700 | 268億7050万 | -0.27% | 66 | 0.23 |
| 12/06 | 1,097 | 1,109 | 1,079 | 1,087 | -0.28% | 41,600 | 261億7225万 | -3.12% | 64.28 | 0.22 |
| 12/03 | 1,067 | 1,090 | 1,062 | 1,090 | +2.83% | 26,000 | 262億4448万 | -3.2% | 64.46 | 0.22 |
| 12/02 | 1,060 | 1,069 | 1,047 | 1,060 | 0% | 48,400 | 255億2216万 | -6.28% | 62.68 | 0.21 |
| 12/01 | 1,050 | 1,066 | 1,032 | 1,060 | +0.86% | 56,400 | 255億2216万 | -6.69% | 62.68 | 0.21 |
| 11/30 | 1,082 | 1,088 | 1,051 | 1,051 | -1.59% | 47,500 | 253億546万 | -7.89% | 62.15 | 0.21 |
| 11/29 | 1,100 | 1,100 | 1,068 | 1,068 | -3.52% | 76,500 | 257億1478万 | -6.81% | 63.16 | 0.22 |
| 11/26 | 1,130 | 1,131 | 1,106 | 1,107 | -2.72% | 36,100 | 266億5380万 | -3.82% | 65.46 | 0.22 |
| 11/25 | 1,136 | 1,144 | 1,130 | 1,138 | +0.89% | 20,100 | 274億20万 | -1.39% | 67.3 | 0.23 |
| 11/24 | 1,139 | 1,151 | 1,125 | 1,128 | -0.09% | 34,500 | 271億5943万 | -2.59% | 66.71 | 0.23 |
| 11/22 | 1,106 | 1,135 | 1,093 | 1,129 | +2.36% | 83,600 | 271億8350万 | -2.84% | 66.77 | 0.23 |
| 11/19 | 1,096 | 1,103 | 1,086 | 1,103 | +0.91% | 35,100 | 265億5749万 | -5.4% | 65.23 | 0.22 |
| 11/18 | 1,101 | 1,110 | 1,086 | 1,093 | -0.64% | 62,100 | 263億1671万 | -6.58% | 64.64 | 0.22 |
| 11/17 | 1,120 | 1,120 | 1,100 | 1,100 | -1.79% | 61,000 | 264億8526万 | -6.3% | 65.05 | 0.22 |
| 11/16 | 1,140 | 1,145 | 1,120 | 1,120 | -1.75% | 28,000 | 269億6681万 | -5% | 66.23 | 0.23 |
| 11/15 | 1,148 | 1,150 | 1,137 | 1,140 | +0.62% | 19,000 | 274億4836万 | -3.63% | 67.42 | 0.23 |
| 11/12 | 1,120 | 1,135 | 1,120 | 1,133 | +1.61% | 25,900 | 272億7981万 | -4.39% | 67 | 0.23 |
| 11/11 | 1,113 | 1,120 | 1,107 | 1,115 | +0.27% | 26,800 | 268億4642万 | -6.07% | 65.94 | 0.23 |
| 11/10 | 1,128 | 1,128 | 1,110 | 1,112 | -1.85% | 36,900 | 267億7419万 | -6.55% | 65.76 | 0.23 |
| 11/09 | 1,166 | 1,166 | 1,130 | 1,133 | -1.13% | 41,300 | 272億7981万 | -5.11% | 67 | 0.23 |
| 11/08 | 1,155 | 1,168 | 1,142 | 1,146 | -0.09% | 41,300 | 275億9282万 | -4.26% | 67.77 | 0.23 |
| 11/05 | 1,198 | 1,198 | 1,124 | 1,147 | -4.26% | 142,500 | 276億1690万 | -4.34% | 67.83 | 0.23 |
| 11/04 | 1,200 | 1,205 | 1,193 | 1,198 | +0.25% | 22,900 | 288億4485万 | -0.33% | 70.85 | 0.24 |
| 11/02 | 1,208 | 1,214 | 1,192 | 1,195 | -1.65% | 26,100 | 287億7262万 | -0.75% | 70.67 | 0.24 |
| 11/01 | 1,214 | 1,215 | 1,194 | 1,215 | +1.84% | 41,700 | 292億5417万 | +0.66% | 71.85 | 0.25 |
| 10/29 | 1,182 | 1,193 | 1,177 | 1,193 | +0.51% | 26,400 | 287億2446万 | -1.32% | 70.55 | 0.24 |
| 10/28 | 1,189 | 1,191 | 1,180 | 1,187 | -0.59% | 28,400 | 285億8000万 | -2.06% | 70.19 | 0.24 |
| 10/27 | 1,203 | 1,203 | 1,189 | 1,194 | -0.08% | 23,500 | 287億4854万 | -1.65% | 70.61 | 0.24 |
| 10/26 | 1,186 | 1,201 | 1,183 | 1,195 | +0.93% | 23,600 | 287億7262万 | -1.73% | 70.67 | 0.24 |
| 10/25 | 1,182 | 1,192 | 1,180 | 1,184 | +0.85% | 18,800 | 285億777万 | -2.95% | 70.02 | 0.24 |
| 10/22 | 1,185 | 1,186 | 1,174 | 1,174 | -1.1% | 33,400 | 282億6699万 | -4.08% | 69.43 | 0.24 |
| 10/21 | 1,200 | 1,204 | 1,187 | 1,187 | -1.33% | 29,000 | 285億8000万 | -3.34% | 70.19 | 0.24 |
| 10/20 | 1,220 | 1,226 | 1,203 | 1,203 | -1.07% | 19,700 | 289億6524万 | -2.27% | 71.14 | 0.24 |
| 10/19 | 1,234 | 1,234 | 1,215 | 1,216 | -1.46% | 20,700 | 292億7825万 | -1.46% | 71.91 | 0.25 |
| 10/18 | 1,232 | 1,237 | 1,221 | 1,234 | +0.49% | 18,100 | 297億1164万 | -0.08% | 72.97 | 0.25 |
| 10/15 | 1,206 | 1,228 | 1,206 | 1,228 | +2.33% | 22,100 | 295億6718万 | -0.57% | 72.62 | 0.25 |
| 10/14 | 1,204 | 1,206 | 1,189 | 1,200 | -0.33% | 23,000 | 288億9301万 | -2.91% | 70.96 | 0.24 |
| 10/13 | 1,218 | 1,218 | 1,201 | 1,204 | -1.15% | 26,900 | 289億8932万 | -2.67% | 71.2 | 0.24 |
| 10/12 | 1,223 | 1,228 | 1,214 | 1,218 | -0.57% | 18,200 | 293億2640万 | -1.62% | 72.03 | 0.25 |
| 10/11 | 1,198 | 1,225 | 1,198 | 1,225 | +2.42% | 22,800 | 294億9494万 | -0.97% | 72.44 | 0.25 |
| 10/08 | 1,191 | 1,207 | 1,191 | 1,196 | +1.27% | 28,000 | 287億9670万 | -3.24% | 70.73 | 0.24 |
| 10/07 | 1,195 | 1,195 | 1,180 | 1,181 | -1.01% | 43,100 | 284億3553万 | -4.37% | 69.84 | 0.24 |
| 10/06 | 1,199 | 1,219 | 1,191 | 1,193 | 0% | 46,300 | 287億2446万 | -3.48% | 70.55 | 0.24 |
| 10/05 | 1,201 | 1,210 | 1,190 | 1,193 | -1.16% | 49,900 | 287億2446万 | -3.4% | 70.55 | 0.24 |
| 10/04 | 1,230 | 1,232 | 1,205 | 1,207 | -0.58% | 39,900 | 290億6155万 | -2.19% | 71.38 | 0.24 |
| 10/01 | 1,217 | 1,237 | 1,213 | 1,214 | -0.65% | 45,000 | 292億3009万 | -1.46% | 71.79 | 0.25 |
| 09/30 | 1,250 | 1,256 | 1,222 | 1,222 | -1.93% | 45,600 | 294億2271万 | -0.65% | 72.26 | 0.25 |
| 09/29 | 1,251 | 1,252 | 1,228 | 1,246 | -2.43% | 70,600 | 300億57万 | +1.55% | 73.68 | 0.25 |
| 09/28 | 1,258 | 1,279 | 1,255 | 1,277 | +1.59% | 65,200 | 307億4698万 | +4.5% | 75.52 | 0.26 |
| 09/27 | 1,262 | 1,272 | 1,251 | 1,257 | -0.4% | 25,900 | 302億6543万 | +3.37% | 74.33 | 0.25 |
| 09/24 | 1,259 | 1,266 | 1,242 | 1,262 | +2.6% | 54,900 | 303億8581万 | +4.13% | 74.63 | 0.26 |
| 09/22 | 1,248 | 1,248 | 1,228 | 1,230 | -1.52% | 39,600 | 296億1533万 | +1.82% | 72.74 | 0.25 |
| 09/21 | 1,265 | 1,293 | 1,249 | 1,249 | -3.55% | 84,300 | 300億7280万 | +3.57% | 73.86 | 0.25 |
| 09/17 | 1,282 | 1,295 | 1,258 | 1,295 | +0.78% | 74,300 | 311億8037万 | +7.65% | 76.58 | 0.26 |
| 09/16 | 1,265 | 1,285 | 1,265 | 1,285 | +1.5% | 41,100 | 309億3960万 | +7.17% | 75.99 | 0.26 |
| 09/15 | 1,260 | 1,266 | 1,246 | 1,266 | -0.78% | 31,200 | 304億8212万 | +5.94% | 74.87 | 0.26 |
| 09/14 | 1,267 | 1,276 | 1,261 | 1,276 | +0.95% | 29,900 | 307億2290万 | +7.05% | 75.46 | 0.26 |
| 09/13 | 1,246 | 1,267 | 1,235 | 1,264 | +1.2% | 33,100 | 304億3397万 | +6.49% | 74.75 | 0.26 |
| 09/10 | 1,231 | 1,249 | 1,231 | 1,249 | +1.38% | 39,400 | 300億7280万 | +5.58% | 73.86 | 0.25 |
| 09/09 | 1,240 | 1,245 | 1,230 | 1,232 | -1.2% | 23,100 | 296億6349万 | +4.41% | 72.86 | 0.25 |
| 09/08 | 1,230 | 1,247 | 1,227 | 1,247 | +1.63% | 39,200 | 300億2465万 | +5.77% | 73.74 | 0.25 |
| 09/07 | 1,236 | 1,242 | 1,221 | 1,227 | -0.57% | 38,700 | 295億4310万 | +4.07% | 72.56 | 0.25 |
| 09/06 | 1,220 | 1,234 | 1,208 | 1,234 | +2.41% | 40,800 | 297億1164万 | +4.4% | 72.97 | 0.25 |
| 09/03 | 1,186 | 1,205 | 1,186 | 1,205 | +1.77% | 30,700 | 290億1339万 | +1.77% | 71.26 | 0.24 |
| 09/02 | 1,190 | 1,191 | 1,180 | 1,184 | -0.42% | 16,800 | 285億777万 | -0.25% | 70.02 | 0.24 |
| 09/01 | 1,185 | 1,194 | 1,183 | 1,189 | +0.34% | 25,300 | 286億2815万 | -0.17% | 70.31 | 0.24 |
| 08/31 | 1,175 | 1,194 | 1,171 | 1,185 | +0.08% | 36,000 | 285億3184万 | -0.92% | 70.08 | 0.24 |
| 08/30 | 1,170 | 1,184 | 1,170 | 1,184 | +1.81% | 35,400 | 285億777万 | -1.33% | 70.02 | 0.24 |
| 08/27 | 1,162 | 1,166 | 1,155 | 1,163 | -0.09% | 14,600 | 280億214万 | -3.24% | 68.78 | 0.24 |
| 08/26 | 1,176 | 1,176 | 1,160 | 1,164 | -0.51% | 27,700 | 280億2622万 | -3.48% | 68.83 | 0.24 |
| 08/25 | 1,140 | 1,170 | 1,140 | 1,170 | +3.45% | 55,200 | 281億7068万 | -3.31% | 69.19 | 0.24 |
| 08/24 | 1,141 | 1,147 | 1,131 | 1,131 | -0.09% | 54,600 | 272億3166万 | -6.84% | 66.88 | 0.23 |
| 08/23 | 1,140 | 1,155 | 1,132 | 1,132 | +0.18% | 44,300 | 272億5574万 | -7.29% | 66.94 | 0.23 |
| 08/20 | 1,145 | 1,153 | 1,125 | 1,130 | -1.4% | 70,500 | 272億758万 | -7.91% | 66.82 | 0.23 |
| 08/19 | 1,163 | 1,167 | 1,146 | 1,146 | -1.8% | 62,200 | 275億9282万 | -7.06% | 67.77 | 0.23 |
| 08/18 | 1,168 | 1,177 | 1,162 | 1,167 | -0.09% | 32,800 | 280億9845万 | -5.81% | 69.01 | 0.24 |
| 08/17 | 1,180 | 1,186 | 1,168 | 1,168 | -1.02% | 44,800 | 281億2253万 | -5.96% | 69.07 | 0.24 |
| 08/16 | 1,196 | 1,196 | 1,179 | 1,180 | -2.16% | 51,300 | 284億1146万 | -5.3% | 69.78 | 0.24 |
| 08/13 | 1,185 | 1,206 | 1,185 | 1,206 | +2.12% | 34,000 | 290億3747万 | -3.52% | 71.32 | 0.24 |
| 08/12 | 1,184 | 1,191 | 1,181 | 1,181 | +0.25% | 22,800 | 284億3553万 | -5.82% | 69.84 | 0.24 |
| 08/11 | 1,172 | 1,185 | 1,164 | 1,178 | +1.12% | 37,200 | 283億6330万 | -6.43% | 69.66 | 0.24 |
| 08/10 | 1,166 | 1,185 | 1,159 | 1,165 | +0.43% | 31,900 | 280億5029万 | -7.91% | 68.89 | 0.24 |
| 08/06 | 1,180 | 1,181 | 1,160 | 1,160 | -1.44% | 53,300 | 279億2991万 | -8.66% | 68.6 | 0.24 |
| 08/05 | 1,192 | 1,198 | 1,175 | 1,177 | -1.26% | 88,200 | 283億3922万 | -7.76% | 69.6 | 0.24 |
| 08/04 | 1,230 | 1,231 | 1,191 | 1,192 | -4.87% | 142,900 | 287億39万 | -7.02% | 70.49 | 0.24 |
| 08/03 | 1,326 | 1,326 | 1,253 | 1,253 | -4.5% | 106,700 | 301億6912万 | -2.64% | 74.1 | 0.25 |
| 08/02 | 1,287 | 1,313 | 1,287 | 1,312 | +2.74% | 39,300 | 315億8969万 | +1.78% | 77.59 | 0.27 |
| 07/30 | 1,287 | 1,296 | 1,277 | 1,277 | -1.24% | 35,100 | 307億4698万 | -0.85% | 75.52 | 0.26 |
| 07/29 | 1,286 | 1,293 | 1,283 | 1,293 | +1.17% | 15,000 | 311億3222万 | +0.39% | 76.46 | 0.26 |
| 07/28 | 1,287 | 1,294 | 1,278 | 1,278 | -1.54% | 24,500 | 307億7105万 | -0.78% | 75.58 | 0.26 |
| 07/27 | 1,284 | 1,298 | 1,281 | 1,298 | +1.09% | 20,100 | 312億5260万 | +0.78% | 76.76 | 0.26 |
| 07/26 | 1,278 | 1,284 | 1,262 | 1,284 | +2.39% | 31,500 | 309億1552万 | -0.39% | 75.93 | 0.26 |
| 07/21 | 1,276 | 1,279 | 1,250 | 1,254 | +0.24% | 26,400 | 301億9319万 | -2.94% | 74.16 | 0.25 |
