時価総額
2021/05/10~2021/10/01
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 |
10/01 | 7,050 | 7,100 | 6,890 | 6,910 | -1.99% | 565,900 | 1兆3236億 | -1.8% | 32.6 | 2.92 |
09/30 | 7,230 | 7,240 | 7,050 | 7,050 | -1.81% | 1,023,600 | 1兆3504億 | +0.47% | 33.26 | 2.98 |
09/29 | 7,190 | 7,250 | 7,090 | 7,180 | -2.05% | 590,500 | 1兆3753億 | +2.7% | 33.87 | 3.04 |
09/28 | 7,250 | 7,350 | 7,170 | 7,330 | +1.1% | 617,600 | 1兆4040億 | +5.5% | 34.58 | 3.1 |
09/27 | 7,300 | 7,320 | 7,230 | 7,250 | -0.41% | 366,100 | 1兆3887億 | +5.19% | 34.2 | 3.07 |
09/24 | 7,360 | 7,370 | 7,260 | 7,280 | +0.97% | 475,200 | 1兆3945億 | +6.37% | 34.34 | 3.08 |
09/22 | 7,200 | 7,280 | 7,120 | 7,210 | -0.83% | 456,300 | 1兆3811億 | +6.06% | 34.01 | 3.05 |
09/21 | 7,200 | 7,310 | 7,180 | 7,270 | -1.76% | 384,900 | 1兆3926億 | +7.61% | 34.29 | 3.07 |
09/17 | 7,450 | 7,490 | 7,350 | 7,400 | -0.27% | 822,600 | 1兆4175億 | +10.22% | 34.91 | 3.13 |
09/16 | 7,400 | 7,440 | 7,360 | 7,420 | +0.95% | 481,800 | 1兆4213億 | +11.21% | 35 | 3.14 |
09/15 | 7,270 | 7,360 | 7,260 | 7,350 | +0.68% | 467,800 | 1兆4079億 | +10.81% | 34.67 | 3.11 |
09/14 | 7,160 | 7,320 | 7,150 | 7,300 | +1.81% | 512,600 | 1兆3983億 | +10.66% | 34.44 | 3.09 |
09/13 | 7,190 | 7,230 | 7,110 | 7,170 | -1.1% | 414,400 | 1兆3734億 | +9.35% | 33.82 | 3.03 |
09/10 | 7,070 | 7,280 | 7,010 | 7,250 | +2.55% | 960,200 | 1兆3887億 | +11.13% | 34.2 | 3.07 |
09/09 | 6,950 | 7,100 | 6,910 | 7,070 | -0.42% | 724,900 | 1兆3542億 | +9.05% | 33.35 | 2.99 |
09/08 | 7,080 | 7,120 | 7,010 | 7,100 | -0.56% | 724,100 | 1兆3600億 | +10.13% | 33.49 | 3 |
09/07 | 7,210 | 7,260 | 7,080 | 7,140 | -0.28% | 624,600 | 1兆3677億 | +11.42% | 33.68 | 3.02 |
09/06 | 7,010 | 7,210 | 7,010 | 7,160 | +3.47% | 688,000 | 1兆3715億 | +12.45% | 33.77 | 3.03 |
09/03 | 6,890 | 6,920 | 6,740 | 6,920 | +0.87% | 603,100 | 1兆3255億 | +9.46% | 32.64 | 2.93 |
09/02 | 6,800 | 6,910 | 6,770 | 6,860 | +1.03% | 636,700 | 1兆3140億 | +9.06% | 32.36 | 2.9 |
09/01 | 6,580 | 6,800 | 6,580 | 6,790 | +4.62% | 843,100 | 1兆3006億 | +8.45% | 32.03 | 2.87 |
08/31 | 6,350 | 6,510 | 6,300 | 6,490 | +2.2% | 692,200 | 1兆2431億 | +4.06% | 30.61 | 2.74 |
08/30 | 6,450 | 6,480 | 6,350 | 6,350 | 0% | 398,000 | 1兆2163億 | +2.06% | 29.95 | 2.69 |
08/27 | 6,320 | 6,360 | 6,250 | 6,350 | +0.32% | 344,400 | 1兆2163億 | +2.25% | 29.95 | 2.69 |
08/26 | 6,410 | 6,430 | 6,310 | 6,330 | -1.25% | 449,000 | 1兆2125億 | +2.2% | 29.86 | 2.68 |
08/25 | 6,290 | 6,440 | 6,230 | 6,410 | +0.31% | 711,600 | 1兆2278億 | +3.67% | 30.24 | 2.71 |
08/24 | 6,370 | 6,450 | 6,320 | 6,390 | +4.41% | 703,900 | 1兆2240億 | +3.57% | 30.14 | 2.7 |
08/23 | 5,970 | 6,150 | 5,970 | 6,120 | +3.2% | 322,200 | 1兆1723億 | -0.6% | 28.87 | 2.59 |
08/20 | 5,930 | 6,010 | 5,900 | 5,930 | -1.82% | 439,600 | 1兆1359億 | -3.7% | 27.97 | 2.51 |
08/19 | 6,060 | 6,100 | 6,020 | 6,040 | -1.47% | 336,000 | 1兆1569億 | -2.03% | 28.49 | 2.55 |
08/18 | 6,180 | 6,180 | 6,100 | 6,130 | -0.65% | 224,400 | 1兆1742億 | -0.58% | 28.92 | 2.59 |
08/17 | 6,270 | 6,320 | 6,170 | 6,170 | -0.8% | 207,600 | 1兆1818億 | +0.23% | 29.1 | 2.61 |
08/16 | 6,290 | 6,290 | 6,180 | 6,220 | -2.05% | 304,900 | 1兆1914億 | +1.17% | 29.34 | 2.63 |
08/13 | 6,450 | 6,450 | 6,340 | 6,350 | -1.24% | 425,200 | 1兆2163億 | +3.47% | 29.95 | 2.69 |
08/12 | 6,460 | 6,460 | 6,390 | 6,430 | -0.31% | 200,600 | 1兆2316億 | +5% | 30.33 | 2.72 |
08/11 | 6,400 | 6,450 | 6,360 | 6,450 | +2.38% | 283,400 | 1兆2355億 | +5.56% | 30.43 | 2.73 |
08/10 | 6,400 | 6,430 | 6,280 | 6,300 | -0.94% | 391,000 | 1兆2067億 | +3.33% | 29.72 | 2.66 |
08/06 | 6,240 | 6,360 | 6,230 | 6,360 | +2.25% | 312,700 | 1兆2182億 | +4.48% | 30 | 2.69 |
08/05 | 6,260 | 6,390 | 6,160 | 6,220 | +0.97% | 500,900 | 1兆1914億 | +2.4% | 29.34 | 2.63 |
08/04 | 6,210 | 6,220 | 6,130 | 6,160 | +0.33% | 378,600 | 1兆1799億 | +1.55% | 29.06 | 2.6 |
08/03 | 6,030 | 6,150 | 6,030 | 6,140 | +0.66% | 290,100 | 1兆1761億 | +1.27% | 28.96 | 2.6 |
08/02 | 6,040 | 6,120 | 6,030 | 6,100 | +1.16% | 346,200 | 1兆1684億 | +0.58% | 28.77 | 2.58 |
07/30 | 6,070 | 6,090 | 6,000 | 6,030 | -1.63% | 542,500 | 1兆1550億 | -0.59% | 28.44 | 2.55 |
07/29 | 6,180 | 6,210 | 6,090 | 6,130 | -0.16% | 350,800 | 1兆1742億 | +0.97% | 28.92 | 2.59 |
07/28 | 6,120 | 6,150 | 6,070 | 6,140 | -0.65% | 474,600 | 1兆1761億 | +1.05% | 28.96 | 2.6 |
07/27 | 6,160 | 6,190 | 6,130 | 6,180 | +0.82% | 312,100 | 1兆1838億 | +1.8% | 29.15 | 2.61 |
07/26 | 6,190 | 6,190 | 6,060 | 6,130 | +1.66% | 428,100 | 1兆1742億 | +0.89% | 28.92 | 2.59 |
07/21 | 6,070 | 6,100 | 5,980 | 6,030 | +1.01% | 368,600 | 1兆1550億 | -0.89% | 28.44 | 2.55 |
07/20 | 5,990 | 6,010 | 5,950 | 5,970 | -1.32% | 410,800 | 1兆1435億 | -2.13% | 28.16 | 2.52 |
07/19 | 6,000 | 6,070 | 5,960 | 6,050 | -0.49% | 348,400 | 1兆1589億 | -1.19% | 28.54 | 2.56 |
07/16 | 6,020 | 6,150 | 6,010 | 6,080 | +0.16% | 366,800 | 1兆1646億 | -0.93% | 28.68 | 2.57 |
07/15 | 6,080 | 6,100 | 6,050 | 6,070 | -1.3% | 327,400 | 1兆1627億 | -1.32% | 28.63 | 2.57 |
07/14 | 6,000 | 6,170 | 6,000 | 6,150 | +0.82% | 434,400 | 1兆1780億 | -0.26% | 29.01 | 2.6 |
07/13 | 6,100 | 6,180 | 6,060 | 6,100 | +0.83% | 314,000 | 1兆1684億 | -1.26% | 28.77 | 2.58 |
07/12 | 6,060 | 6,070 | 6,010 | 6,050 | +2.72% | 397,000 | 1兆1589億 | -2.32% | 28.54 | 2.56 |
07/09 | 5,820 | 5,900 | 5,750 | 5,890 | -1.17% | 733,700 | 1兆1282億 | -5.18% | 27.78 | 2.49 |
07/08 | 5,910 | 5,990 | 5,860 | 5,960 | 0% | 586,800 | 1兆1416億 | -4.43% | 28.11 | 2.52 |
07/07 | 5,880 | 5,990 | 5,870 | 5,960 | -1.16% | 410,700 | 1兆1416億 | -4.76% | 28.11 | 2.52 |
07/06 | 6,160 | 6,160 | 6,010 | 6,030 | -0.66% | 211,700 | 1兆1550億 | -4.06% | 28.44 | 2.55 |
07/05 | 6,080 | 6,110 | 5,990 | 6,070 | -0.98% | 297,900 | 1兆1627億 | -3.79% | 28.63 | 2.57 |
07/02 | 5,990 | 6,140 | 5,990 | 6,130 | +1.49% | 360,800 | 1兆1742億 | -3.14% | 28.92 | 2.59 |
07/01 | 6,120 | 6,130 | 6,010 | 6,040 | +0.17% | 302,400 | 1兆1569億 | -4.88% | 28.49 | 2.55 |
06/30 | 6,040 | 6,080 | 5,980 | 6,030 | +0.17% | 372,000 | 1兆1550億 | -5.31% | 28.44 | 2.55 |
06/29 | 6,090 | 6,090 | 6,000 | 6,020 | -1.15% | 402,100 | 1兆1531億 | -5.73% | 28.4 | 2.55 |
06/28 | 6,140 | 6,160 | 6,080 | 6,090 | -1.62% | 297,100 | 1兆1665億 | -4.92% | 28.73 | 2.58 |
06/25 | 6,190 | 6,220 | 6,150 | 6,190 | +1.14% | 322,200 | 1兆1857億 | -3.51% | 29.2 | 2.62 |
06/24 | 6,100 | 6,140 | 6,070 | 6,120 | -0.65% | 223,300 | 1兆1723億 | -4.6% | 28.87 | 2.59 |
06/23 | 6,240 | 6,260 | 6,150 | 6,160 | -1.75% | 347,800 | 1兆1799億 | -3.99% | 29.06 | 2.6 |
06/22 | 6,200 | 6,270 | 6,110 | 6,270 | +4.33% | 696,300 | 1兆2010億 | -2.26% | 29.58 | 2.65 |
06/21 | 6,160 | 6,170 | 5,940 | 6,010 | -4.45% | 752,100 | 1兆1512億 | -6.37% | 28.35 | 2.54 |
06/18 | 6,430 | 6,430 | 6,260 | 6,290 | -0.79% | 475,200 | 1兆2048億 | -2.12% | 29.67 | 2.66 |
06/17 | 6,340 | 6,390 | 6,300 | 6,340 | -1.55% | 335,500 | 1兆2144億 | -1.25% | 29.91 | 2.68 |
06/16 | 6,470 | 6,510 | 6,420 | 6,440 | -1.53% | 312,900 | 1兆2336億 | +0.52% | 30.38 | 2.72 |
06/15 | 6,340 | 6,560 | 6,320 | 6,540 | +2.35% | 479,600 | 1兆2527億 | +2.33% | 30.85 | 2.77 |
06/14 | 6,460 | 6,500 | 6,380 | 6,390 | -0.62% | 217,900 | 1兆2240億 | +0.38% | 30.14 | 2.7 |
06/11 | 6,500 | 6,510 | 6,390 | 6,430 | -0.46% | 535,700 | 1兆2316億 | +1.07% | 30.33 | 2.72 |
06/10 | 6,400 | 6,490 | 6,390 | 6,460 | +0.31% | 277,000 | 1兆2374億 | +1.84% | 30.47 | 2.73 |
06/09 | 6,470 | 6,470 | 6,400 | 6,440 | -1.08% | 261,900 | 1兆2336億 | +1.8% | 30.38 | 2.72 |
06/08 | 6,580 | 6,600 | 6,460 | 6,510 | +0.31% | 251,200 | 1兆2470億 | +3.24% | 30.71 | 2.75 |
06/07 | 6,600 | 6,630 | 6,480 | 6,490 | -0.15% | 261,900 | 1兆2431億 | +3.16% | 30.61 | 2.74 |
06/04 | 6,470 | 6,540 | 6,410 | 6,500 | -0.15% | 423,400 | 1兆2451億 | +3.62% | 30.66 | 2.75 |
06/03 | 6,520 | 6,660 | 6,480 | 6,510 | -1.66% | 407,300 | 1兆2470億 | +4.03% | 30.71 | 2.75 |
06/02 | 6,560 | 6,660 | 6,550 | 6,620 | -0.3% | 418,700 | 1兆2680億 | +6.07% | 31.23 | 2.8 |
06/01 | 6,670 | 6,700 | 6,540 | 6,640 | +1.07% | 382,300 | 1兆2719億 | +6.72% | 31.32 | 2.81 |
05/31 | 6,610 | 6,620 | 6,530 | 6,570 | -1.2% | 320,200 | 1兆2585億 | +6.09% | 30.99 | 2.78 |
05/28 | 6,580 | 6,700 | 6,550 | 6,650 | +2.62% | 567,100 | 1兆2738億 | +7.69% | 31.37 | 2.81 |
05/27 | 6,490 | 6,490 | 6,380 | 6,480 | -0.15% | 599,800 | 1兆2412億 | +5.16% | 30.57 | 2.74 |
05/26 | 6,430 | 6,530 | 6,410 | 6,490 | 0% | 373,400 | 1兆2431億 | +5.46% | 30.61 | 2.74 |
05/25 | 6,430 | 6,500 | 6,360 | 6,490 | +2.2% | 441,900 | 1兆2431億 | +5.63% | 30.61 | 2.74 |
05/24 | 6,180 | 6,420 | 6,180 | 6,350 | +2.58% | 353,700 | 1兆2163億 | +3.52% | 29.95 | 2.69 |
05/21 | 6,190 | 6,240 | 6,140 | 6,190 | +0.98% | 309,200 | 1兆1857億 | +0.88% | 29.2 | 2.62 |
05/20 | 6,110 | 6,190 | 6,070 | 6,130 | -0.16% | 351,200 | 1兆1742億 | -0.16% | 28.92 | 2.59 |
05/19 | 6,210 | 6,270 | 6,100 | 6,140 | -3.76% | 451,400 | 1兆1761億 | -0.13% | 28.96 | 2.6 |
05/18 | 6,170 | 6,410 | 6,160 | 6,380 | +3.24% | 603,600 | 1兆2221億 | +3.74% | 30.1 | 2.7 |
05/17 | 6,180 | 6,200 | 6,110 | 6,180 | +0.65% | 333,100 | 1兆1838億 | +0.59% | 29.15 | 2.61 |
05/14 | 6,080 | 6,170 | 6,030 | 6,140 | +1.99% | 546,700 | 1兆1761億 | -0.11% | 28.96 | 2.6 |
05/13 | 6,110 | 6,170 | 6,010 | 6,020 | -0.33% | 535,700 | 1兆1531億 | -2.19% | 28.4 | 2.55 |
05/12 | 6,010 | 6,220 | 5,920 | 6,040 | +2.2% | 885,400 | 1兆1569億 | -2% | 28.49 | 2.55 |
05/11 | 6,340 | 6,340 | 5,880 | 5,910 | -6.04% | 819,300 | 1兆1320億 | -4.17% | 27.88 | 2.5 |
05/10 | 6,050 | 6,300 | 6,030 | 6,290 | +5.71% | 747,300 | 1兆2048億 | +1.93% | 29.67 | 2.66 |