時価総額
2021/04/23~2021/09/21
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 |
09/21 | 2,049 | 2,075 | 2,043 | 2,057 | -1.81% | 2,777,600 | 1兆5821億 | -0.34% | 22.29 | 0.83 |
09/17 | 2,095 | 2,100 | 2,076 | 2,095 | +0.38% | 2,894,500 | 1兆6114億 | +1.31% | 22.7 | 0.84 |
09/16 | 2,103 | 2,109 | 2,075 | 2,087 | -0.29% | 1,873,100 | 1兆6052億 | +0.72% | 22.61 | 0.84 |
09/15 | 2,095 | 2,111 | 2,090 | 2,093 | -1.83% | 1,686,600 | 1兆6098億 | +0.82% | 22.68 | 0.84 |
09/14 | 2,111 | 2,152 | 2,107 | 2,132 | +2.21% | 3,308,700 | 1兆6398億 | +2.6% | 23.1 | 0.86 |
09/13 | 2,055 | 2,089 | 2,051 | 2,086 | +0.63% | 1,948,800 | 1兆6045億 | +0.48% | 22.6 | 0.84 |
09/10 | 2,076 | 2,084 | 2,061 | 2,073 | +0.73% | 3,053,400 | 1兆5945億 | -0.14% | 22.46 | 0.83 |
09/09 | 2,077 | 2,090 | 2,051 | 2,058 | -2% | 2,693,300 | 1兆5829億 | -0.87% | 22.3 | 0.83 |
09/08 | 2,076 | 2,111 | 2,062 | 2,100 | +1.35% | 2,765,200 | 1兆6152億 | +1.06% | 22.75 | 0.84 |
09/07 | 2,078 | 2,097 | 2,066 | 2,072 | +0.39% | 2,056,200 | 1兆5937億 | -0.29% | 22.45 | 0.83 |
09/06 | 2,061 | 2,071 | 2,046 | 2,064 | +0.78% | 2,231,800 | 1兆5875億 | -0.91% | 22.36 | 0.83 |
09/03 | 2,053 | 2,061 | 2,033 | 2,048 | +0.39% | 2,184,500 | 1兆5752億 | -1.82% | 22.19 | 0.82 |
09/02 | 2,050 | 2,058 | 2,027 | 2,040 | -1.11% | 2,612,200 | 1兆5691億 | -2.35% | 22.1 | 0.82 |
09/01 | 2,060 | 2,074 | 2,047 | 2,063 | +1.28% | 2,809,600 | 1兆5868億 | -1.34% | 22.35 | 0.83 |
08/31 | 2,020 | 2,045 | 2,008 | 2,037 | -0.1% | 2,087,700 | 1兆5668億 | -2.63% | 22.07 | 0.82 |
08/30 | 2,046 | 2,051 | 2,027 | 2,039 | +0.74% | 1,517,700 | 1兆5683億 | -2.63% | 22.09 | 0.82 |
08/27 | 2,004 | 2,024 | 1,997 | 2,024 | -0.3% | 1,632,400 | 1兆5568億 | -3.39% | 21.93 | 0.81 |
08/26 | 2,045 | 2,056 | 2,029 | 2,030 | -0.15% | 1,885,200 | 1兆5614億 | -3.15% | 21.99 | 0.81 |
08/25 | 2,031 | 2,052 | 2,028 | 2,033 | +0.69% | 1,732,800 | 1兆5637億 | -3.1% | 22.03 | 0.82 |
08/24 | 2,022 | 2,047 | 2,018 | 2,019 | -0.74% | 2,365,600 | 1兆5529億 | -3.95% | 21.87 | 0.81 |
08/23 | 2,032 | 2,059 | 2,014 | 2,034 | +2.11% | 2,609,600 | 1兆5645億 | -3.51% | 22.04 | 0.82 |
08/20 | 2,051 | 2,066 | 1,990 | 1,992 | -3.58% | 4,543,200 | 1兆5321億 | -5.77% | 21.58 | 0.8 |
08/19 | 2,110 | 2,116 | 2,063 | 2,066 | -2.78% | 2,380,900 | 1兆5891億 | -2.59% | 22.38 | 0.83 |
08/18 | 2,136 | 2,160 | 2,108 | 2,125 | 0% | 1,828,300 | 1兆6344億 | 0% | 23.02 | 0.85 |
08/17 | 2,155 | 2,157 | 2,124 | 2,125 | -1.53% | 1,819,100 | 1兆6344億 | 0% | 23.02 | 0.85 |
08/16 | 2,178 | 2,180 | 2,142 | 2,158 | -2.09% | 2,404,800 | 1兆6598億 | +1.51% | 23.38 | 0.87 |
08/13 | 2,185 | 2,205 | 2,180 | 2,204 | +1.05% | 2,350,800 | 1兆6952億 | +3.62% | 23.88 | 0.88 |
08/12 | 2,165 | 2,200 | 2,163 | 2,181 | +2.06% | 2,790,200 | 1兆6775億 | +2.49% | 23.63 | 0.87 |
08/11 | 2,120 | 2,144 | 2,114 | 2,137 | +2.15% | 1,954,900 | 1兆6437億 | +0.28% | 23.15 | 0.86 |
08/10 | 2,097 | 2,128 | 2,089 | 2,092 | +0.34% | 2,042,000 | 1兆6091億 | -2.01% | 22.66 | 0.84 |
08/06 | 2,073 | 2,085 | 2,067 | 2,085 | +0.58% | 1,911,200 | 1兆6037億 | -2.52% | 22.59 | 0.84 |
08/05 | 2,082 | 2,089 | 2,065 | 2,073 | -1.14% | 2,198,600 | 1兆5945億 | -3.27% | 22.46 | 0.83 |
08/04 | 2,062 | 2,119 | 2,059 | 2,097 | -0.62% | 4,177,000 | 1兆6129億 | -2.42% | 22.72 | 0.84 |
08/03 | 2,169 | 2,200 | 2,080 | 2,110 | -3.61% | 6,217,400 | 1兆6229億 | -2.09% | 22.86 | 0.85 |
08/02 | 2,159 | 2,194 | 2,157 | 2,189 | +2.24% | 2,542,100 | 1兆6837億 | +1.34% | 23.72 | 0.88 |
07/30 | 2,120 | 2,150 | 2,117 | 2,141 | +0.71% | 2,700,400 | 1兆6468億 | -1.02% | 23.2 | 0.86 |
07/29 | 2,111 | 2,144 | 2,111 | 2,126 | +1.63% | 2,704,500 | 1兆6352億 | -1.8% | 23.03 | 0.85 |
07/28 | 2,084 | 2,112 | 2,079 | 2,092 | +0.29% | 2,023,600 | 1兆6091億 | -3.55% | 22.66 | 0.84 |
07/27 | 2,087 | 2,094 | 2,076 | 2,086 | +0.1% | 2,051,400 | 1兆6045億 | -3.92% | 22.6 | 0.84 |
07/26 | 2,121 | 2,127 | 2,075 | 2,084 | +0.34% | 2,016,800 | 1兆6029億 | -4.23% | 22.58 | 0.84 |
07/21 | 2,080 | 2,099 | 2,072 | 2,077 | +1.76% | 2,058,600 | 1兆5975億 | -4.9% | 22.5 | 0.83 |
07/20 | 2,065 | 2,069 | 2,040 | 2,041 | -2.3% | 2,770,300 | 1兆5698億 | -6.85% | 22.11 | 0.82 |
07/19 | 2,107 | 2,116 | 2,084 | 2,089 | -1.65% | 2,094,900 | 1兆6068億 | -5.09% | 22.63 | 0.84 |
07/16 | 2,139 | 2,160 | 2,120 | 2,124 | -1.67% | 2,907,000 | 1兆6337億 | -3.8% | 23.01 | 0.85 |
07/15 | 2,185 | 2,188 | 2,151 | 2,160 | -1.19% | 2,038,800 | 1兆6614億 | -2.35% | 23.4 | 0.87 |
07/14 | 2,180 | 2,209 | 2,173 | 2,186 | +0.18% | 2,506,500 | 1兆6814億 | -1.4% | 23.68 | 0.88 |
07/13 | 2,163 | 2,191 | 2,162 | 2,182 | +1.54% | 1,876,600 | 1兆6783億 | -1.76% | 23.64 | 0.88 |
07/12 | 2,180 | 2,183 | 2,140 | 2,149 | +0.94% | 2,188,500 | 1兆6529億 | -3.33% | 23.28 | 0.86 |
07/09 | 2,111 | 2,135 | 2,088 | 2,129 | -1.02% | 3,684,200 | 1兆6375億 | -4.36% | 23.07 | 0.85 |
07/08 | 2,180 | 2,184 | 2,151 | 2,151 | -1.56% | 2,163,900 | 1兆6544億 | -3.54% | 23.3 | 0.86 |
07/07 | 2,201 | 2,210 | 2,172 | 2,185 | -2.67% | 3,036,200 | 1兆6806億 | -2.11% | 23.67 | 0.88 |
07/06 | 2,245 | 2,252 | 2,226 | 2,245 | +0.13% | 1,190,300 | 1兆7267億 | +0.58% | 24.32 | 0.9 |
07/05 | 2,226 | 2,248 | 2,217 | 2,242 | -0.09% | 1,510,800 | 1兆7244億 | +0.58% | 24.29 | 0.9 |
07/02 | 2,172 | 2,245 | 2,172 | 2,244 | +3.08% | 3,370,100 | 1兆7260億 | +0.9% | 24.31 | 0.9 |
07/01 | 2,201 | 2,208 | 2,165 | 2,177 | -0.68% | 1,590,200 | 1兆6744億 | -1.98% | 23.59 | 0.87 |
06/30 | 2,235 | 2,241 | 2,192 | 2,192 | -1.35% | 2,035,500 | 1兆6860億 | -1.13% | 23.75 | 0.88 |
06/29 | 2,214 | 2,239 | 2,202 | 2,222 | -1.11% | 2,443,200 | 1兆7091億 | +0.45% | 24.07 | 0.89 |
06/28 | 2,260 | 2,266 | 2,241 | 2,247 | -0.18% | 1,526,700 | 1兆7283億 | +1.9% | 24.34 | 0.9 |
06/25 | 2,249 | 2,255 | 2,234 | 2,251 | +0.31% | 2,878,600 | 1兆7314億 | +2.41% | 24.39 | 0.9 |
06/24 | 2,221 | 2,264 | 2,213 | 2,244 | +1.72% | 2,584,800 | 1兆7260億 | +2.42% | 24.31 | 0.9 |
06/23 | 2,193 | 2,213 | 2,187 | 2,206 | -0.09% | 1,827,600 | 1兆6968億 | +0.96% | 23.9 | 0.88 |
06/22 | 2,191 | 2,215 | 2,181 | 2,208 | +2.79% | 2,937,900 | 1兆6983億 | +1.38% | 23.92 | 0.89 |
06/21 | 2,182 | 2,199 | 2,133 | 2,148 | -3.63% | 3,193,800 | 1兆6521億 | -1.1% | 23.27 | 0.86 |
06/18 | 2,237 | 2,240 | 2,204 | 2,229 | -1.42% | 3,569,200 | 1兆7144億 | +2.81% | 24.15 | 0.89 |
06/17 | 2,275 | 2,279 | 2,250 | 2,261 | -0.04% | 3,253,500 | 1兆7391億 | +4.63% | 24.5 | 0.91 |
06/16 | 2,278 | 2,279 | 2,247 | 2,262 | -1.35% | 2,554,100 | 1兆7398億 | +5.16% | 24.51 | 0.91 |
06/15 | 2,261 | 2,296 | 2,260 | 2,293 | +1.87% | 2,899,900 | 1兆7637億 | +7.05% | 24.84 | 0.92 |
06/14 | 2,265 | 2,272 | 2,238 | 2,251 | +0.18% | 1,403,700 | 1兆7314億 | +5.53% | 24.39 | 0.9 |
06/11 | 2,291 | 2,291 | 2,227 | 2,247 | -1.19% | 3,180,000 | 1兆7283億 | +5.59% | 24.34 | 0.9 |
06/10 | 2,278 | 2,291 | 2,263 | 2,274 | -0.35% | 2,130,300 | 1兆7491億 | +7.16% | 24.64 | 0.91 |
06/09 | 2,258 | 2,284 | 2,251 | 2,282 | +2.29% | 2,834,300 | 1兆7552億 | +7.95% | 24.72 | 0.92 |
06/08 | 2,220 | 2,257 | 2,212 | 2,231 | +0.13% | 2,274,000 | 1兆7160億 | +6.04% | 24.17 | 0.89 |
06/07 | 2,245 | 2,255 | 2,205 | 2,228 | -0.18% | 2,153,600 | 1兆7137億 | +6.25% | 24.14 | 0.89 |
06/04 | 2,229 | 2,233 | 2,207 | 2,232 | +1.55% | 3,038,300 | 1兆7168億 | +6.74% | 24.18 | 0.9 |
06/03 | 2,189 | 2,227 | 2,182 | 2,198 | +0.37% | 2,468,700 | 1兆6906億 | +5.47% | 23.81 | 0.88 |
06/02 | 2,169 | 2,190 | 2,150 | 2,190 | +1.39% | 2,399,300 | 1兆6844億 | +5.29% | 23.73 | 0.88 |
06/01 | 2,150 | 2,161 | 2,126 | 2,160 | +1.36% | 1,537,900 | 1兆6614億 | +4.05% | 23.4 | 0.87 |
05/31 | 2,157 | 2,164 | 2,119 | 2,131 | -1.16% | 1,773,200 | 1兆6391億 | +2.85% | 23.09 | 0.85 |
05/28 | 2,120 | 2,159 | 2,116 | 2,156 | +3.31% | 4,157,900 | 1兆6583億 | +4.15% | 23.36 | 0.86 |
05/27 | 2,078 | 2,098 | 2,072 | 2,087 | +0.68% | 3,756,800 | 1兆6052億 | +0.82% | 22.61 | 0.84 |
05/26 | 2,045 | 2,077 | 2,045 | 2,073 | +1.57% | 2,828,800 | 1兆5945億 | 0% | 22.46 | 0.83 |
05/25 | 2,064 | 2,072 | 2,039 | 2,041 | -1.07% | 2,614,100 | 1兆5698億 | -1.64% | 22.11 | 0.82 |
05/24 | 2,083 | 2,091 | 2,060 | 2,063 | -0.82% | 1,922,600 | 1兆5868億 | -0.72% | 22.35 | 0.83 |
05/21 | 2,070 | 2,098 | 2,065 | 2,080 | -0.19% | 2,456,400 | 1兆5998億 | -0.05% | 22.53 | 0.83 |
05/20 | 2,035 | 2,089 | 2,030 | 2,084 | +2.41% | 3,009,800 | 1兆6029億 | +0.1% | 22.58 | 0.84 |
05/19 | 2,035 | 2,055 | 2,031 | 2,035 | -1.31% | 3,088,300 | 1兆5652億 | -2.3% | 22.05 | 0.82 |
05/18 | 2,051 | 2,091 | 2,048 | 2,062 | +0.49% | 2,738,400 | 1兆5860億 | -1.15% | 22.34 | 0.83 |
05/17 | 2,061 | 2,072 | 2,033 | 2,052 | +0.24% | 1,959,400 | 1兆5783億 | -1.77% | 22.23 | 0.82 |
05/14 | 2,034 | 2,068 | 2,025 | 2,047 | +1.09% | 2,816,500 | 1兆5745億 | -2.15% | 22.18 | 0.82 |
05/13 | 2,018 | 2,053 | 2,006 | 2,025 | -0.1% | 3,252,400 | 1兆5575億 | -3.53% | 21.94 | 0.81 |
05/12 | 2,070 | 2,070 | 2,003 | 2,027 | -2.5% | 4,780,200 | 1兆5591億 | -3.66% | 21.96 | 0.81 |
05/11 | 2,148 | 2,149 | 2,034 | 2,079 | -2.3% | 4,665,300 | 1兆5991億 | -1.42% | 22.52 | 0.83 |
05/10 | 2,099 | 2,139 | 2,098 | 2,128 | +2.31% | 2,228,500 | 1兆6368億 | +0.66% | 23.05 | 0.85 |
05/07 | 2,078 | 2,085 | 2,056 | 2,080 | +0.29% | 1,751,400 | 1兆5998億 | -1.7% | 22.53 | 0.83 |
05/06 | 2,075 | 2,087 | 2,048 | 2,074 | +2.27% | 3,289,000 | 1兆5952億 | -2.22% | 22.47 | 0.83 |
04/30 | 2,067 | 2,077 | 2,026 | 2,028 | -2.03% | 2,512,500 | 1兆5598億 | -4.52% | 21.97 | 0.81 |
04/28 | 2,064 | 2,077 | 2,056 | 2,070 | +0.34% | 1,630,600 | 1兆5921億 | -2.73% | 22.43 | 0.83 |
04/27 | 2,080 | 2,088 | 2,060 | 2,063 | -0.34% | 1,772,900 | 1兆5868億 | -3.1% | 22.35 | 0.83 |
04/26 | 2,091 | 2,104 | 2,063 | 2,070 | -0.91% | 1,923,800 | 1兆5921億 | -3% | 22.43 | 0.83 |
04/23 | 2,072 | 2,089 | 2,053 | 2,089 | -0.1% | 1,758,800 | 1兆6068億 | -2.38% | 22.63 | 0.84 |