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 | 30,870 | 31,050 | 30,450 | 30,660 | -0.78% | 119,300 | 2兆8326億 | -3.71% | 24.32 | 4.58 |
| 12/29 | 31,380 | 31,710 | 30,850 | 30,900 | -2.62% | 169,700 | 2兆8548億 | -3.09% | 24.51 | 4.61 |
| 12/28 | 31,100 | 31,810 | 30,940 | 31,730 | +3.39% | 183,200 | 2兆9315億 | -0.64% | 25.17 | 4.74 |
| 12/27 | 31,500 | 31,500 | 30,690 | 30,690 | -3.13% | 169,000 | 2兆8354億 | -4.01% | 24.35 | 4.58 |
| 12/24 | 31,940 | 31,940 | 31,680 | 31,680 | -0.81% | 94,100 | 2兆9269億 | -1.19% | 25.13 | 4.73 |
| 12/23 | 32,000 | 32,060 | 31,770 | 31,940 | +0.03% | 118,200 | 2兆9509億 | -0.4% | 25.34 | 4.77 |
| 12/22 | 32,090 | 32,350 | 31,690 | 31,930 | -0.56% | 149,200 | 2兆9500億 | -0.44% | 25.33 | 4.77 |
| 12/21 | 32,110 | 32,330 | 31,770 | 32,110 | +0.25% | 136,100 | 2兆9666億 | +0.14% | 25.47 | 4.79 |
| 12/20 | 32,100 | 32,350 | 31,750 | 32,030 | -0.47% | 140,900 | 2兆9592億 | -0.11% | 25.41 | 4.78 |
| 12/17 | 32,940 | 33,040 | 32,170 | 32,180 | -3.22% | 250,400 | 2兆9731億 | +0.41% | 25.53 | 4.8 |
| 12/16 | 32,800 | 33,450 | 32,570 | 33,250 | +2.34% | 302,000 | 3兆719億 | +3.9% | 26.38 | 4.96 |
| 12/15 | 31,980 | 32,600 | 31,840 | 32,490 | +1.59% | 185,000 | 3兆17億 | +1.77% | 25.77 | 4.85 |
| 12/14 | 32,370 | 32,490 | 31,950 | 31,980 | -0.37% | 125,000 | 2兆9546億 | +0.33% | 25.37 | 4.77 |
| 12/13 | 31,950 | 32,450 | 31,800 | 32,100 | +1.45% | 127,000 | 2兆9657億 | +0.77% | 25.46 | 4.79 |
| 12/10 | 31,850 | 31,990 | 31,540 | 31,640 | -2.01% | 199,000 | 2兆9232億 | -0.65% | 25.1 | 4.72 |
| 12/09 | 32,140 | 32,450 | 31,930 | 32,290 | +0.47% | 117,000 | 2兆9832億 | +1.27% | 25.61 | 4.82 |
| 12/08 | 32,160 | 32,200 | 31,710 | 32,140 | +1.45% | 180,400 | 2兆9694億 | +0.8% | 25.5 | 4.8 |
| 12/07 | 31,700 | 31,920 | 30,590 | 31,680 | -0.28% | 309,900 | 2兆9269億 | -0.71% | 25.13 | 4.73 |
| 12/06 | 32,780 | 32,870 | 31,720 | 31,770 | -3.29% | 291,500 | 2兆9352億 | -0.41% | 25.2 | 4.74 |
| 12/03 | 32,830 | 33,300 | 32,610 | 32,850 | +1.17% | 336,200 | 3兆350億 | +3.03% | 26.06 | 4.9 |
| 12/02 | 31,650 | 32,590 | 31,480 | 32,470 | +3.41% | 254,300 | 2兆9999億 | +1.87% | 25.76 | 4.85 |
| 12/01 | 31,290 | 31,720 | 30,840 | 31,400 | 0% | 186,300 | 2兆9010億 | -1.2% | 24.91 | 4.69 |
| 11/30 | 31,650 | 31,950 | 31,190 | 31,400 | +0.26% | 397,900 | 2兆9010億 | -1.05% | 24.91 | 4.69 |
| 11/29 | 30,900 | 31,780 | 30,410 | 31,320 | -0.29% | 202,600 | 2兆9039億 | -1.08% | 24.95 | 4.7 |
| 11/26 | 31,780 | 31,820 | 31,190 | 31,410 | -0.95% | 126,000 | 2兆9123億 | -0.59% | 25.02 | 4.71 |
| 11/25 | 32,190 | 32,240 | 31,420 | 31,710 | -1.34% | 105,700 | 2兆9401億 | +0.53% | 25.26 | 4.75 |
| 11/24 | 32,210 | 32,500 | 31,870 | 32,140 | -1.62% | 203,700 | 2兆9800億 | +2.05% | 25.61 | 4.82 |
| 11/22 | 32,830 | 32,940 | 32,530 | 32,670 | -0.97% | 101,000 | 3兆291億 | +4% | 26.03 | 4.9 |
| 11/19 | 32,190 | 33,050 | 32,100 | 32,990 | +3.61% | 231,200 | 3兆588億 | +5.34% | 26.28 | 4.95 |
| 11/18 | 31,750 | 32,180 | 31,730 | 31,840 | -0.38% | 100,200 | 2兆9522億 | +2.07% | 25.37 | 4.77 |
| 11/17 | 32,180 | 32,250 | 31,840 | 31,960 | +0.6% | 123,500 | 2兆9633億 | +2.74% | 25.46 | 4.79 |
| 11/16 | 31,980 | 32,130 | 31,650 | 31,770 | -1.21% | 116,700 | 2兆9457億 | +2.35% | 25.31 | 4.76 |
| 11/15 | 31,650 | 32,200 | 31,650 | 32,160 | +1.68% | 133,700 | 2兆9818億 | +3.76% | 25.62 | 4.82 |
| 11/12 | 31,290 | 31,730 | 31,200 | 31,630 | +2.03% | 152,400 | 2兆9327億 | +2.3% | 25.2 | 4.74 |
| 11/11 | 31,090 | 31,160 | 30,610 | 31,000 | -1.02% | 140,600 | 2兆8743億 | +0.49% | 24.7 | 4.65 |
| 11/10 | 31,400 | 31,630 | 31,120 | 31,320 | +0.16% | 123,200 | 2兆9039億 | +1.69% | 24.95 | 4.7 |
| 11/09 | 31,600 | 31,850 | 31,220 | 31,270 | -0.57% | 101,500 | 2兆8993億 | +1.74% | 24.91 | 4.69 |
| 11/08 | 31,900 | 32,130 | 31,110 | 31,450 | -1.41% | 201,100 | 2兆9160億 | +2.35% | 25.06 | 4.72 |
| 11/05 | 32,840 | 32,840 | 31,760 | 31,900 | -2.21% | 175,300 | 2兆9577億 | +3.77% | 25.42 | 4.78 |
| 11/04 | 32,060 | 32,620 | 31,740 | 32,620 | +1.12% | 153,600 | 3兆245億 | +5.97% | 25.99 | 4.89 |
| 11/02 | 32,580 | 32,680 | 32,190 | 32,260 | -1.22% | 173,000 | 2兆9911億 | +4.81% | 25.7 | 4.84 |
| 11/01 | 32,560 | 32,740 | 32,000 | 32,660 | +3.42% | 210,800 | 3兆282億 | +6% | 26.02 | 4.9 |
| 10/29 | 31,470 | 31,640 | 31,180 | 31,580 | +0.86% | 210,500 | 2兆9280億 | +2.35% | 25.16 | 4.74 |
| 10/28 | 32,660 | 32,800 | 31,230 | 31,310 | -3.96% | 342,700 | 2兆9030億 | +1.13% | 24.95 | 4.7 |
| 10/27 | 32,990 | 33,330 | 32,150 | 32,600 | +8.16% | 727,700 | 3兆226億 | +4.99% | 25.97 | 4.89 |
| 10/26 | 30,540 | 30,600 | 29,980 | 30,140 | -0.17% | 271,700 | 2兆7945億 | -3.14% | 24.01 | 4.52 |
| 10/25 | 29,445 | 30,270 | 29,415 | 30,190 | +1.72% | 184,600 | 2兆7992億 | -3.64% | 24.05 | 4.53 |
| 10/22 | 29,635 | 30,050 | 29,460 | 29,680 | +0.17% | 131,400 | 2兆7519億 | -5.84% | 23.65 | 4.45 |
| 10/21 | 29,870 | 29,955 | 29,530 | 29,630 | -1.59% | 164,300 | 2兆7472億 | -6.61% | 23.61 | 4.44 |
| 10/20 | 30,890 | 30,950 | 30,080 | 30,110 | -1.15% | 157,000 | 2兆7917億 | -5.68% | 23.99 | 4.52 |
| 10/19 | 30,460 | 30,670 | 29,945 | 30,460 | +1.23% | 101,300 | 2兆8242億 | -5.05% | 24.27 | 4.57 |
| 10/18 | 30,340 | 30,590 | 29,730 | 30,090 | -0.82% | 141,600 | 2兆7899億 | -6.67% | 23.97 | 4.51 |
| 10/15 | 30,530 | 30,580 | 30,050 | 30,340 | +1.44% | 166,900 | 2兆8131億 | -6.31% | 24.17 | 4.55 |
| 10/14 | 29,500 | 29,985 | 29,355 | 29,910 | +0.91% | 203,000 | 2兆7732億 | -8.07% | 23.83 | 4.49 |
| 10/13 | 29,885 | 30,270 | 29,640 | 29,640 | -2.08% | 190,000 | 2兆7482億 | -9.36% | 23.61 | 4.44 |
| 10/12 | 30,700 | 30,850 | 30,110 | 30,270 | -1.3% | 176,800 | 2兆8066億 | -7.86% | 24.12 | 4.54 |
| 10/11 | 29,995 | 30,690 | 29,710 | 30,670 | +1.52% | 155,400 | 2兆8437億 | -6.94% | 24.44 | 4.6 |
| 10/08 | 30,560 | 30,640 | 30,070 | 30,210 | +1.02% | 189,300 | 2兆8010億 | -8.57% | 24.07 | 4.53 |
| 10/07 | 29,895 | 30,380 | 29,505 | 29,905 | +0.52% | 192,000 | 2兆7727億 | -9.74% | 23.83 | 4.48 |
| 10/06 | 30,370 | 30,710 | 29,655 | 29,750 | -0.05% | 310,400 | 2兆7584億 | -10.47% | 23.7 | 4.46 |
| 10/05 | 30,760 | 30,770 | 29,445 | 29,765 | -4.08% | 315,700 | 2兆7598億 | -10.64% | 23.71 | 4.46 |
| 10/04 | 32,230 | 32,240 | 30,920 | 31,030 | -2.54% | 254,700 | 2兆8771億 | -7.05% | 24.72 | 4.65 |
| 10/01 | 32,420 | 32,740 | 31,670 | 31,840 | -3.22% | 285,100 | 2兆9522億 | -4.74% | 25.37 | 4.77 |
| 09/30 | 32,570 | 33,130 | 32,510 | 32,900 | +1.01% | 242,600 | 3兆504億 | -1.53% | 26.21 | 4.93 |
| 09/29 | 32,690 | 32,850 | 31,900 | 32,570 | -1.39% | 289,900 | 3兆198億 | -2.37% | 25.95 | 4.88 |
| 09/28 | 33,310 | 33,620 | 32,740 | 33,030 | -2.19% | 234,800 | 3兆625億 | -0.79% | 26.32 | 4.95 |
| 09/27 | 34,250 | 34,370 | 33,680 | 33,770 | -1.29% | 210,500 | 3兆1311億 | +1.77% | 26.91 | 5.06 |
| 09/24 | 34,250 | 34,380 | 33,800 | 34,210 | +1.97% | 309,300 | 3兆1719億 | +3.53% | 27.26 | 5.13 |
| 09/22 | 33,890 | 34,050 | 33,540 | 33,550 | -2.19% | 289,900 | 3兆1107億 | +2% | 26.73 | 5.03 |
| 09/21 | 34,370 | 34,710 | 34,180 | 34,300 | -3.3% | 267,800 | 3兆1802億 | +4.65% | 27.33 | 5.14 |
| 09/17 | 34,640 | 35,550 | 34,560 | 35,470 | +1.46% | 279,400 | 3兆2887億 | +8.71% | 28.26 | 5.32 |
| 09/16 | 34,780 | 34,970 | 34,280 | 34,960 | +0.49% | 193,300 | 3兆2414億 | +7.62% | 27.85 | 5.24 |
| 09/15 | 34,450 | 35,150 | 34,400 | 34,790 | +0.78% | 201,100 | 3兆2257億 | +7.59% | 27.72 | 5.22 |
| 09/14 | 34,400 | 34,620 | 34,240 | 34,520 | +1.44% | 230,300 | 3兆2006億 | +7.26% | 27.5 | 5.18 |
| 09/13 | 33,990 | 34,330 | 33,600 | 34,030 | -1.31% | 226,300 | 3兆1552億 | +6.24% | 27.11 | 5.1 |
| 09/10 | 33,600 | 34,480 | 33,430 | 34,480 | +2.47% | 319,000 | 3兆1969億 | +8.22% | 27.47 | 5.17 |
| 09/09 | 33,660 | 33,970 | 33,350 | 33,650 | -1.55% | 221,000 | 3兆1200億 | +6.26% | 26.81 | 5.05 |
| 09/08 | 34,240 | 34,550 | 34,060 | 34,180 | +0.53% | 259,000 | 3兆1691億 | +8.6% | 27.23 | 5.13 |
| 09/07 | 34,200 | 34,790 | 33,940 | 34,000 | +1.74% | 326,200 | 3兆1524億 | +8.69% | 27.09 | 5.1 |
| 09/06 | 32,950 | 33,640 | 32,870 | 33,420 | +1.49% | 148,100 | 3兆987億 | +7.54% | 26.63 | 5.01 |
| 09/03 | 32,770 | 33,500 | 32,770 | 32,930 | +0.49% | 213,100 | 3兆532億 | +6.72% | 26.24 | 4.94 |
| 09/02 | 32,410 | 32,770 | 32,230 | 32,770 | +0.86% | 115,700 | 3兆384億 | +6.78% | 26.11 | 4.91 |
| 09/01 | 32,480 | 32,810 | 32,330 | 32,490 | +0.59% | 141,400 | 3兆124億 | +6.26% | 25.89 | 4.87 |
| 08/31 | 32,050 | 32,470 | 31,900 | 32,300 | +1.6% | 201,600 | 2兆9948億 | +6.16% | 25.73 | 4.84 |
| 08/30 | 31,720 | 31,940 | 31,150 | 31,790 | +0.73% | 206,100 | 2兆9475億 | +5.02% | 25.33 | 4.77 |
| 08/27 | 31,920 | 31,950 | 31,450 | 31,560 | -1.8% | 161,600 | 2兆9262億 | +4.84% | 25.14 | 4.73 |
| 08/26 | 31,600 | 32,150 | 31,420 | 32,140 | +2.19% | 158,800 | 2兆9800億 | +7.34% | 25.61 | 4.82 |
| 08/25 | 31,390 | 31,580 | 31,180 | 31,450 | -0.6% | 197,200 | 2兆9160億 | +5.64% | 25.06 | 4.72 |
| 08/24 | 31,090 | 31,670 | 31,090 | 31,640 | +2.46% | 178,000 | 2兆9336億 | +6.81% | 25.21 | 4.74 |
| 08/23 | 30,380 | 30,990 | 30,320 | 30,880 | +1.91% | 175,800 | 2兆8631億 | +4.8% | 24.6 | 4.63 |
| 08/20 | 30,270 | 30,710 | 30,230 | 30,300 | +0.2% | 188,800 | 2兆8094億 | +3.18% | 24.14 | 4.54 |
| 08/19 | 30,460 | 30,730 | 30,140 | 30,240 | -0.69% | 166,500 | 2兆8038億 | +3.29% | 24.09 | 4.53 |
| 08/18 | 30,150 | 30,510 | 29,965 | 30,450 | -0.68% | 188,000 | 2兆8233億 | +4.26% | 24.26 | 4.57 |
| 08/17 | 30,990 | 31,030 | 30,530 | 30,660 | +0.1% | 164,000 | 2兆8427億 | +5.34% | 24.43 | 4.6 |
| 08/16 | 31,340 | 31,550 | 30,560 | 30,630 | -3.83% | 199,100 | 2兆8400億 | +5.61% | 24.4 | 4.59 |
| 08/13 | 31,920 | 32,100 | 31,570 | 31,850 | +1.85% | 200,600 | 2兆9531億 | +10.27% | 25.38 | 4.78 |
| 08/12 | 30,800 | 31,300 | 30,670 | 31,270 | +0.97% | 184,500 | 2兆8993億 | +8.88% | 24.91 | 4.69 |
| 08/11 | 30,700 | 31,330 | 30,650 | 30,970 | +0.85% | 228,100 | 2兆8715億 | +8.4% | 24.67 | 4.64 |
| 08/10 | 29,805 | 30,720 | 29,760 | 30,710 | +3.19% | 226,400 | 2兆8474億 | +8.02% | 24.47 | 4.61 |
| 08/06 | 29,465 | 29,845 | 29,385 | 29,760 | +0.34% | 216,600 | 2兆7593億 | +5.28% | 23.71 | 4.46 |
