時価総額
2021/04/14~2021/09/09
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 |
09/09 | 1,237 | 1,244 | 1,227 | 1,234 | -0.24% | 16,400 | 751億5997万 | +0.24% | - | 0.4 |
09/08 | 1,252 | 1,254 | 1,232 | 1,237 | -1.2% | 53,400 | 753億4269万 | +0.32% | - | 0.4 |
09/07 | 1,268 | 1,268 | 1,241 | 1,252 | -1.26% | 55,500 | 762億5631万 | +1.38% | - | 0.41 |
09/06 | 1,278 | 1,282 | 1,255 | 1,268 | +0.88% | 66,700 | 772億3083万 | +2.51% | - | 0.41 |
09/03 | 1,245 | 1,259 | 1,240 | 1,257 | +1.21% | 26,100 | 765億6085万 | +1.62% | - | 0.41 |
09/02 | 1,223 | 1,250 | 1,220 | 1,242 | +1.55% | 28,800 | 756億4723万 | +0.4% | - | 0.4 |
09/01 | 1,225 | 1,240 | 1,213 | 1,223 | -0.41% | 65,700 | 744億8999万 | -1.21% | - | 0.4 |
08/31 | 1,247 | 1,247 | 1,219 | 1,228 | -3% | 56,600 | 747億9453万 | -0.97% | - | 0.4 |
08/30 | 1,244 | 1,272 | 1,244 | 1,266 | +2.18% | 45,800 | 771億902万 | +2.01% | - | 0.41 |
08/27 | 1,235 | 1,248 | 1,235 | 1,239 | -0.48% | 21,100 | 754億6451万 | -0.08% | - | 0.4 |
08/26 | 1,244 | 1,247 | 1,236 | 1,245 | +0.16% | 33,200 | 758億2996万 | +0.4% | - | 0.4 |
08/25 | 1,240 | 1,249 | 1,234 | 1,243 | +1.3% | 31,500 | 757億814万 | +0.24% | - | 0.4 |
08/24 | 1,216 | 1,230 | 1,203 | 1,227 | +1.83% | 30,200 | 747億3362万 | -1.13% | - | 0.4 |
08/23 | 1,195 | 1,222 | 1,195 | 1,205 | +0.84% | 39,600 | 733億9365万 | -2.98% | - | 0.39 |
08/20 | 1,194 | 1,215 | 1,185 | 1,195 | +0.08% | 76,800 | 727億8458万 | -4.02% | - | 0.39 |
08/19 | 1,201 | 1,212 | 1,183 | 1,194 | -0.33% | 62,100 | 727億2367万 | -4.25% | - | 0.39 |
08/18 | 1,216 | 1,240 | 1,195 | 1,198 | -2.44% | 58,900 | 729億6730万 | -4.08% | - | 0.39 |
08/17 | 1,206 | 1,241 | 1,206 | 1,228 | +1.4% | 43,000 | 747億9453万 | -1.68% | - | 0.4 |
08/16 | 1,217 | 1,226 | 1,204 | 1,211 | -1.3% | 34,300 | 737億5910万 | -3.04% | - | 0.39 |
08/13 | 1,246 | 1,249 | 1,225 | 1,227 | -1.13% | 19,400 | 747億3362万 | -1.84% | - | 0.4 |
08/12 | 1,242 | 1,247 | 1,236 | 1,241 | +0.4% | 18,900 | 755億8633万 | -0.72% | - | 0.4 |
08/11 | 1,229 | 1,251 | 1,215 | 1,236 | +1.15% | 85,100 | 752億8179万 | -1.04% | - | 0.4 |
08/10 | 1,246 | 1,254 | 1,222 | 1,222 | -0.97% | 56,500 | 744億2908万 | -2% | - | 0.4 |
08/06 | 1,250 | 1,260 | 1,226 | 1,234 | 0% | 91,300 | 751億5997万 | -0.96% | - | 0.4 |
08/05 | 1,255 | 1,264 | 1,230 | 1,234 | -3.59% | 70,800 | 751億5997万 | -0.8% | - | 0.4 |
08/04 | 1,278 | 1,286 | 1,270 | 1,280 | -0.7% | 38,500 | 779億6172万 | +2.98% | - | 0.41 |
08/03 | 1,290 | 1,292 | 1,279 | 1,289 | +0.16% | 29,100 | 785億989万 | +3.87% | - | 0.42 |
08/02 | 1,265 | 1,290 | 1,262 | 1,287 | +1.5% | 50,000 | 783億8807万 | +4.04% | - | 0.42 |
07/30 | 1,283 | 1,295 | 1,261 | 1,268 | +0.08% | 101,400 | 772億3083万 | +2.84% | - | 0.41 |
07/29 | 1,290 | 1,290 | 1,261 | 1,267 | +0.24% | 41,500 | 771億6992万 | +3.18% | - | 0.41 |
07/28 | 1,251 | 1,273 | 1,250 | 1,264 | -0.16% | 44,000 | 769億8720万 | +3.18% | - | 0.41 |
07/27 | 1,270 | 1,271 | 1,237 | 1,266 | +0.16% | 86,500 | 771億902万 | +3.69% | - | 0.41 |
07/26 | 1,243 | 1,265 | 1,243 | 1,264 | +2.76% | 43,000 | 769億8720万 | +3.78% | - | 0.41 |
07/21 | 1,242 | 1,247 | 1,220 | 1,230 | -0.89% | 112,200 | 749億1634万 | +1.07% | - | 0.4 |
07/20 | 1,240 | 1,246 | 1,211 | 1,241 | -0.48% | 108,500 | 755億8633万 | +2.06% | - | 0.4 |
07/19 | 1,263 | 1,263 | 1,240 | 1,247 | -1.27% | 57,200 | 759億5177万 | +2.8% | - | 0.4 |
07/16 | 1,268 | 1,277 | 1,250 | 1,263 | -0.39% | 51,600 | 769億2629万 | +4.29% | - | 0.41 |
07/15 | 1,277 | 1,279 | 1,265 | 1,268 | +0.63% | 42,300 | 772億3083万 | +5.14% | - | 0.41 |
07/14 | 1,277 | 1,287 | 1,260 | 1,260 | -0.55% | 100,600 | 767億4357万 | +4.83% | - | 0.41 |
07/13 | 1,247 | 1,273 | 1,245 | 1,267 | +2.43% | 173,100 | 771億6992万 | +5.67% | - | 0.41 |
07/12 | 1,226 | 1,238 | 1,203 | 1,237 | +3.43% | 129,100 | 753億4269万 | +3.51% | - | 0.4 |
07/09 | 1,195 | 1,210 | 1,175 | 1,196 | -2.37% | 73,900 | 728億4548万 | +0.34% | - | 0.39 |
07/08 | 1,240 | 1,240 | 1,215 | 1,225 | -1.05% | 119,500 | 746億1180万 | +2.85% | - | 0.4 |
07/07 | 1,225 | 1,240 | 1,214 | 1,238 | +0.73% | 82,100 | 754億360万 | +4.3% | - | 0.4 |
07/06 | 1,220 | 1,231 | 1,218 | 1,229 | +2.33% | 59,000 | 748億5543万 | +3.89% | - | 0.4 |
07/05 | 1,205 | 1,207 | 1,192 | 1,201 | -0.33% | 57,100 | 731億5002万 | +1.95% | - | 0.39 |
07/02 | 1,194 | 1,214 | 1,192 | 1,205 | +0.92% | 38,700 | 733億9365万 | +2.55% | - | 0.39 |
07/01 | 1,185 | 1,199 | 1,182 | 1,194 | +0.76% | 70,900 | 727億2367万 | +1.79% | - | 0.39 |
06/30 | 1,215 | 1,225 | 1,182 | 1,185 | -2.31% | 138,000 | 721億7550万 | +1.37% | - | 0.38 |
06/29 | 1,248 | 1,248 | 1,204 | 1,213 | -0.41% | 126,000 | 738億8091万 | +3.94% | - | 0.39 |
06/28 | 1,199 | 1,218 | 1,193 | 1,218 | +2.27% | 33,100 | 741億8545万 | +4.55% | - | 0.39 |
06/25 | 1,181 | 1,194 | 1,181 | 1,191 | +1.28% | 23,700 | 725億4095万 | +2.41% | - | 0.39 |
06/24 | 1,170 | 1,183 | 1,169 | 1,176 | +0.94% | 20,700 | 716億2733万 | +1.38% | - | 0.38 |
06/23 | 1,197 | 1,197 | 1,160 | 1,165 | -0.85% | 36,900 | 709億5735万 | +0.43% | - | 0.38 |
06/22 | 1,189 | 1,189 | 1,167 | 1,175 | +1.38% | 22,000 | 715億6642万 | +1.38% | - | 0.38 |
06/21 | 1,198 | 1,198 | 1,154 | 1,159 | -4.29% | 46,200 | 705億9190万 | +0.17% | - | 0.38 |
06/18 | 1,223 | 1,240 | 1,211 | 1,211 | -0.98% | 122,300 | 737億5910万 | +4.85% | - | 0.39 |
06/17 | 1,201 | 1,234 | 1,200 | 1,223 | +0.74% | 61,800 | 744億8999万 | +5.98% | - | 0.4 |
06/16 | 1,189 | 1,216 | 1,186 | 1,214 | +3.14% | 79,500 | 739億4182万 | +5.29% | - | 0.39 |
06/15 | 1,190 | 1,190 | 1,164 | 1,177 | -0.68% | 90,200 | 716億8824万 | +2.08% | - | 0.38 |
06/14 | 1,162 | 1,186 | 1,154 | 1,185 | +3.67% | 109,300 | 721億7550万 | +2.6% | - | 0.38 |
06/11 | 1,151 | 1,151 | 1,121 | 1,143 | -1.3% | 106,800 | 696億1738万 | -1.12% | - | 0.37 |
06/10 | 1,180 | 1,181 | 1,150 | 1,158 | -2.69% | 73,500 | 705億3099万 | -0.17% | - | 0.38 |
06/09 | 1,193 | 1,210 | 1,184 | 1,190 | +1.36% | 117,000 | 724億8004万 | +2.41% | - | 0.39 |
06/08 | 1,160 | 1,181 | 1,155 | 1,174 | +1.21% | 88,900 | 715億552万 | +0.95% | - | 0.38 |
06/07 | 1,159 | 1,165 | 1,140 | 1,160 | +0.09% | 88,100 | 706億5281万 | -0.34% | - | 0.38 |
06/04 | 1,140 | 1,170 | 1,131 | 1,159 | +2.48% | 80,500 | 705億9190万 | -0.52% | - | 0.38 |
06/03 | 1,139 | 1,150 | 1,117 | 1,131 | +0.35% | 67,200 | 688億8649万 | -3.08% | - | 0.37 |
06/02 | 1,129 | 1,141 | 1,116 | 1,127 | 0% | 44,800 | 686億4286万 | -3.59% | - | 0.37 |
06/01 | 1,127 | 1,130 | 1,118 | 1,127 | +0.9% | 29,500 | 686億4286万 | -3.92% | - | 0.37 |
05/31 | 1,155 | 1,156 | 1,115 | 1,117 | -3.12% | 36,000 | 680億3378万 | -4.94% | - | 0.36 |
05/28 | 1,129 | 1,153 | 1,111 | 1,153 | +4.82% | 54,300 | 702億2646万 | -2.21% | - | 0.37 |
05/27 | 1,141 | 1,154 | 1,100 | 1,100 | -3.59% | 112,300 | 669億9835万 | -6.94% | - | 0.36 |
05/26 | 1,151 | 1,163 | 1,141 | 1,141 | -0.87% | 37,300 | 694億9557万 | -3.88% | - | 0.37 |
05/25 | 1,156 | 1,161 | 1,147 | 1,151 | -0.86% | 25,000 | 701億464万 | -3.36% | - | 0.37 |
05/24 | 1,137 | 1,163 | 1,137 | 1,161 | +2.29% | 35,000 | 707億1372万 | -2.85% | - | 0.38 |
05/21 | 1,158 | 1,158 | 1,131 | 1,135 | -1.99% | 53,900 | 691億3012万 | -5.34% | - | 0.37 |
05/20 | 1,139 | 1,165 | 1,135 | 1,158 | +1.85% | 49,300 | 705億3099万 | -3.9% | - | 0.38 |
05/19 | 1,125 | 1,153 | 1,125 | 1,137 | +0.71% | 46,500 | 692億5194万 | -6.03% | - | 0.37 |
05/18 | 1,111 | 1,147 | 1,104 | 1,129 | +2.26% | 69,600 | 687億6467万 | -7.15% | - | 0.37 |
05/17 | 1,100 | 1,133 | 1,080 | 1,104 | -8% | 140,800 | 672億4198万 | -9.66% | - | 0.36 |
05/14 | 1,205 | 1,208 | 1,192 | 1,200 | +0.93% | 37,700 | 730億8911万 | -2.44% | - | 0.39 |
05/13 | 1,214 | 1,219 | 1,178 | 1,189 | -2.94% | 65,500 | 724億1913万 | -3.65% | - | 0.39 |
05/12 | 1,222 | 1,233 | 1,209 | 1,225 | +0.57% | 55,500 | 746億1180万 | -1.13% | - | 0.4 |
05/11 | 1,230 | 1,267 | 1,211 | 1,218 | -0.25% | 81,300 | 741億8545万 | -1.93% | - | 0.39 |
05/10 | 1,232 | 1,256 | 1,221 | 1,221 | -0.49% | 45,000 | 743億6817万 | -1.85% | - | 0.4 |
05/07 | 1,232 | 1,253 | 1,221 | 1,227 | 0% | 48,000 | 747億3362万 | -1.68% | - | 0.4 |
05/06 | 1,211 | 1,235 | 1,211 | 1,227 | +2.16% | 55,200 | 747億3362万 | -1.92% | - | 0.4 |
04/30 | 1,199 | 1,220 | 1,195 | 1,201 | +0.5% | 43,400 | 731億5002万 | -4.3% | - | 0.39 |
04/28 | 1,195 | 1,208 | 1,193 | 1,195 | -0.17% | 28,900 | 727億8458万 | -5.16% | - | 0.39 |
04/27 | 1,204 | 1,214 | 1,192 | 1,197 | +0.25% | 46,300 | 729億639万 | -5.3% | - | 0.39 |
04/26 | 1,192 | 1,199 | 1,178 | 1,194 | +0.08% | 41,200 | 727億2367万 | -5.98% | - | 0.39 |
04/23 | 1,223 | 1,247 | 1,189 | 1,193 | -2.45% | 73,800 | 726億6276万 | -6.5% | - | 0.39 |
04/22 | 1,200 | 1,223 | 1,191 | 1,223 | +4.09% | 101,900 | 744億8999万 | -4.68% | - | 0.4 |
04/21 | 1,196 | 1,196 | 1,169 | 1,175 | -3.29% | 61,300 | 715億6642万 | -8.84% | - | 0.38 |
04/20 | 1,221 | 1,224 | 1,201 | 1,215 | -1.22% | 56,300 | 740億273万 | -6.32% | - | 0.39 |
04/19 | 1,218 | 1,239 | 1,218 | 1,230 | +0.49% | 44,100 | 749億1634万 | -5.6% | - | 0.4 |
04/16 | 1,241 | 1,241 | 1,207 | 1,224 | -1.53% | 61,200 | 745億5090万 | -6.42% | - | 0.4 |
04/15 | 1,248 | 1,259 | 1,230 | 1,243 | -0.48% | 51,700 | 757億814万 | -5.33% | - | 0.4 |
04/14 | 1,255 | 1,255 | 1,221 | 1,249 | -1.5% | 56,900 | 760億7359万 | -5.16% | - | 0.4 |