時価総額
2021/07/08～2021/12/03
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 |
| 12/03 | 2,673 | 2,709 | 2,656 | 2,708 | +2% | 1,729,800 | 2兆3611億 | +0.45% | 356.47 | 2.42 |
| 12/02 | 2,630 | 2,675 | 2,627 | 2,655 | 0% | 1,898,500 | 2兆3149億 | -1.41% | 349.5 | 2.37 |
| 12/01 | 2,640 | 2,685 | 2,634 | 2,655 | +0.38% | 1,984,000 | 2兆3149億 | -1.37% | 349.5 | 2.37 |
| 11/30 | 2,687 | 2,712 | 2,643 | 2,645 | -0.34% | 2,840,900 | 2兆3062億 | -1.67% | 348.18 | 2.37 |
| 11/29 | 2,653 | 2,675 | 2,609 | 2,654 | -1.78% | 2,172,500 | 2兆3140億 | -1.3% | 349.37 | 2.37 |
| 11/26 | 2,711 | 2,718 | 2,693 | 2,702 | -0.95% | 1,697,400 | 2兆3559億 | +0.56% | 355.68 | 2.42 |
| 11/25 | 2,740 | 2,740 | 2,719 | 2,728 | +0.66% | 1,163,500 | 2兆3786億 | +1.64% | 359.11 | 2.44 |
| 11/24 | 2,735 | 2,762 | 2,702 | 2,710 | -0.37% | 1,464,500 | 2兆3629億 | +1.16% | 356.74 | 2.42 |
| 11/22 | 2,694 | 2,730 | 2,684 | 2,720 | +0.44% | 1,075,800 | 2兆3716億 | +1.72% | 358.05 | 2.43 |
| 11/19 | 2,695 | 2,715 | 2,683 | 2,708 | +0.74% | 1,392,700 | 2兆3611億 | +1.39% | 356.47 | 2.42 |
| 11/18 | 2,688 | 2,696 | 2,662 | 2,688 | 0% | 1,352,800 | 2兆3437億 | +0.86% | 353.84 | 2.4 |
| 11/17 | 2,742 | 2,745 | 2,687 | 2,688 | -2.54% | 1,793,600 | 2兆3437億 | +1.01% | 353.84 | 2.4 |
| 11/16 | 2,755 | 2,766 | 2,750 | 2,758 | +0.22% | 987,000 | 2兆4047億 | +3.72% | 363.06 | 2.47 |
| 11/15 | 2,771 | 2,775 | 2,741 | 2,752 | -0.51% | 1,372,500 | 2兆3995億 | +3.61% | 362.27 | 2.46 |
| 11/12 | 2,740 | 2,768 | 2,737 | 2,766 | +1.24% | 1,942,300 | 2兆4117億 | +4.3% | 364.11 | 2.47 |
| 11/11 | 2,701 | 2,736 | 2,701 | 2,732 | +0.96% | 1,503,200 | 2兆3820億 | +3.25% | 359.63 | 2.44 |
| 11/10 | 2,711 | 2,726 | 2,701 | 2,706 | -0.18% | 1,183,200 | 2兆3594億 | +2.19% | 356.21 | 2.42 |
| 11/09 | 2,711 | 2,724 | 2,691 | 2,711 | +0.71% | 1,256,300 | 2兆3637億 | +2.22% | 356.87 | 2.42 |
| 11/08 | 2,748 | 2,749 | 2,690 | 2,692 | -1.25% | 1,442,600 | 2兆3472億 | +1.28% | 354.37 | 2.41 |
| 11/05 | 2,709 | 2,731 | 2,707 | 2,726 | +0.81% | 1,475,500 | 2兆3768億 | +2.25% | 358.84 | 2.44 |
| 11/04 | 2,699 | 2,710 | 2,672 | 2,704 | +1.12% | 1,711,400 | 2兆3576億 | +1.12% | 355.95 | 2.42 |
| 11/02 | 2,655 | 2,682 | 2,653 | 2,674 | -0.19% | 1,394,700 | 2兆3315億 | -0.37% | 352 | 2.39 |
| 11/01 | 2,655 | 2,680 | 2,639 | 2,679 | +2.33% | 2,046,300 | 2兆3358億 | -0.63% | 352.66 | 2.4 |
| 10/29 | 2,619 | 2,622 | 2,592 | 2,618 | -0.08% | 1,793,100 | 2兆2826億 | -3.32% | 344.63 | 2.34 |
| 10/28 | 2,615 | 2,635 | 2,601 | 2,620 | -0.19% | 1,290,800 | 2兆2844億 | -3.82% | 344.89 | 2.34 |
| 10/27 | 2,639 | 2,644 | 2,617 | 2,625 | -0.42% | 1,355,500 | 2兆2888億 | -4.16% | 345.55 | 2.35 |
| 10/26 | 2,624 | 2,644 | 2,619 | 2,636 | +1.23% | 1,460,700 | 2兆2983億 | -4.32% | 347 | 2.36 |
| 10/25 | 2,608 | 2,616 | 2,595 | 2,604 | -0.5% | 1,121,300 | 2兆2704億 | -6.03% | 342.78 | 2.33 |
| 10/22 | 2,589 | 2,624 | 2,571 | 2,617 | +0.62% | 1,936,400 | 2兆2818億 | -6.2% | 344.49 | 2.34 |
| 10/21 | 2,635 | 2,643 | 2,599 | 2,601 | -1.1% | 1,624,200 | 2兆2678億 | -7.37% | 342.39 | 2.33 |
| 10/20 | 2,615 | 2,633 | 2,601 | 2,630 | +0.57% | 1,625,800 | 2兆2931億 | -6.97% | 346.21 | 2.35 |
| 10/19 | 2,594 | 2,623 | 2,594 | 2,615 | +1.2% | 1,810,500 | 2兆2800億 | -8.15% | 344.23 | 2.34 |
| 10/18 | 2,658 | 2,660 | 2,580 | 2,584 | -1.79% | 2,741,100 | 2兆2530億 | -9.87% | 340.15 | 2.31 |
| 10/15 | 2,610 | 2,639 | 2,587 | 2,631 | +2.29% | 3,135,200 | 2兆2940億 | -8.87% | 346.34 | 2.35 |
| 10/14 | 2,580 | 2,582 | 2,561 | 2,572 | -0.5% | 2,040,100 | 2兆2425億 | -11.46% | 338.57 | 2.3 |
| 10/13 | 2,615 | 2,628 | 2,585 | 2,585 | -1.56% | 2,994,000 | 2兆2539億 | -11.59% | 340.28 | 2.31 |
| 10/12 | 2,669 | 2,673 | 2,623 | 2,626 | -2.2% | 2,855,100 | 2兆2896億 | -10.71% | 345.68 | 2.35 |
| 10/11 | 2,653 | 2,688 | 2,603 | 2,685 | +0.86% | 3,230,900 | 2兆3411億 | -9.17% | 353.45 | 2.4 |
| 10/08 | 2,648 | 2,712 | 2,632 | 2,662 | +1.95% | 4,164,500 | 2兆3210億 | -10.28% | 350.42 | 2.38 |
| 10/07 | 2,750 | 2,754 | 2,611 | 2,611 | -6.08% | 6,801,500 | 2兆2765億 | -12.38% | 343.71 | 2.33 |
| 10/06 | 2,820 | 2,848 | 2,769 | 2,780 | -0.79% | 2,965,800 | 2兆4239億 | -7.09% | 365.95 | 2.49 |
| 10/05 | 2,850 | 2,858 | 2,791 | 2,802 | -2.34% | 3,181,400 | 2兆4431億 | -6.54% | 368.85 | 2.51 |
| 10/04 | 2,915 | 2,924 | 2,868 | 2,869 | -0.49% | 2,240,000 | 2兆5015億 | -4.49% | 377.67 | 2.57 |
| 10/01 | 2,921 | 2,931 | 2,881 | 2,883 | -1.94% | 2,837,600 | 2兆5137億 | -4.25% | 379.51 | 2.58 |
| 09/30 | 2,953 | 2,967 | 2,940 | 2,940 | -0.07% | 2,235,200 | 2兆5634億 | -2.55% | 387.01 | 2.63 |
| 09/29 | 2,946 | 2,947 | 2,921 | 2,942 | -1.04% | 2,695,200 | 2兆5652億 | -2.68% | 387.28 | 2.63 |
| 09/28 | 2,991 | 2,995 | 2,960 | 2,973 | -0.73% | 2,206,200 | 2兆5922億 | -1.85% | 391.36 | 2.66 |
| 09/27 | 3,011 | 3,036 | 2,995 | 2,995 | -0.6% | 1,626,700 | 2兆6114億 | -1.19% | 394.25 | 2.68 |
| 09/24 | 3,010 | 3,017 | 2,991 | 3,013 | +0.63% | 2,221,500 | 2兆6271億 | -0.59% | 396.62 | 2.69 |
| 09/22 | 3,004 | 3,020 | 2,994 | 2,994 | -0.8% | 1,375,400 | 2兆6105億 | -1.19% | 394.12 | 2.68 |
| 09/21 | 3,000 | 3,028 | 2,993 | 3,018 | -0.72% | 1,582,000 | 2兆6314億 | -0.4% | 397.28 | 2.7 |
| 09/17 | 3,079 | 3,080 | 3,032 | 3,040 | -1.14% | 2,858,700 | 2兆6506億 | +0.33% | 400.18 | 2.72 |
| 09/16 | 3,075 | 3,090 | 3,066 | 3,075 | +0.29% | 1,510,500 | 2兆6811億 | +1.45% | 404.78 | 2.75 |
| 09/15 | 3,067 | 3,073 | 3,030 | 3,066 | -0.9% | 1,690,600 | 2兆6733億 | +1.19% | 403.6 | 2.74 |
| 09/14 | 3,130 | 3,132 | 3,085 | 3,094 | -0.51% | 1,803,600 | 2兆6977億 | +2.18% | 407.29 | 2.77 |
| 09/13 | 3,122 | 3,124 | 3,082 | 3,110 | -0.86% | 1,503,700 | 2兆7116億 | +2.81% | 409.39 | 2.78 |
| 09/10 | 3,088 | 3,137 | 3,076 | 3,137 | +2.02% | 3,629,100 | 2兆7352億 | +3.84% | 412.95 | 2.81 |
| 09/09 | 3,059 | 3,082 | 3,056 | 3,075 | -0.03% | 1,648,600 | 2兆6811億 | +1.99% | 404.78 | 2.75 |
| 09/08 | 3,059 | 3,078 | 3,051 | 3,076 | +0.65% | 2,082,200 | 2兆6820億 | +2.09% | 404.92 | 2.75 |
| 09/07 | 3,033 | 3,062 | 3,023 | 3,056 | +1.43% | 2,525,100 | 2兆6646億 | +1.46% | 402.28 | 2.73 |
| 09/06 | 3,008 | 3,028 | 3,000 | 3,013 | +0.53% | 1,744,100 | 2兆6271億 | 0% | 396.62 | 2.69 |
| 09/03 | 2,967 | 2,998 | 2,953 | 2,997 | +1.05% | 2,088,800 | 2兆6131億 | -0.5% | 394.52 | 2.68 |
| 09/02 | 2,960 | 2,975 | 2,940 | 2,966 | 0% | 1,658,300 | 2兆5861億 | -1.53% | 390.44 | 2.65 |
| 09/01 | 2,937 | 2,977 | 2,936 | 2,966 | +1.58% | 1,984,600 | 2兆5861億 | -1.63% | 390.44 | 2.65 |
| 08/31 | 2,899 | 2,931 | 2,880 | 2,920 | -0.07% | 2,649,000 | 2兆5460億 | -3.25% | 384.38 | 2.61 |
| 08/30 | 2,925 | 2,966 | 2,909 | 2,922 | -0.88% | 6,849,200 | 2兆5477億 | -3.25% | 384.64 | 2.61 |
| 08/27 | 3,017 | 3,043 | 2,948 | 2,948 | -3.22% | 5,886,200 | 2兆5704億 | -2.45% | 388.07 | 2.64 |
| 08/26 | 3,037 | 3,048 | 3,007 | 3,046 | -0.07% | 2,259,100 | 2兆6558億 | +0.86% | 400.97 | 2.72 |
| 08/25 | 3,080 | 3,096 | 3,040 | 3,048 | -1.52% | 1,958,900 | 2兆6576億 | +1.09% | 401.23 | 2.73 |
| 08/24 | 3,079 | 3,097 | 3,063 | 3,095 | +0.32% | 1,890,300 | 2兆6986億 | +2.82% | 407.42 | 2.77 |
| 08/23 | 3,032 | 3,085 | 3,030 | 3,085 | +2.08% | 1,995,700 | 2兆6898億 | +2.73% | 406.1 | 2.76 |
| 08/20 | 2,972 | 3,030 | 2,972 | 3,022 | +1.38% | 1,929,000 | 2兆6349億 | +0.77% | 397.81 | 2.7 |
| 08/19 | 2,987 | 3,000 | 2,969 | 2,981 | -0.57% | 1,553,800 | 2兆5992億 | -0.53% | 392.41 | 2.67 |
| 08/18 | 3,005 | 3,015 | 2,995 | 2,998 | -0.23% | 1,336,500 | 2兆6140億 | +0.1% | 394.65 | 2.68 |
| 08/17 | 3,010 | 3,023 | 2,997 | 3,005 | +0.03% | 1,217,400 | 2兆6201億 | +0.47% | 395.57 | 2.69 |
| 08/16 | 3,042 | 3,046 | 2,994 | 3,004 | -1.89% | 2,070,100 | 2兆6192億 | +0.57% | 395.44 | 2.69 |
| 08/13 | 3,042 | 3,068 | 3,013 | 3,062 | +0.07% | 1,731,800 | 2兆6698億 | +2.61% | 403.07 | 2.74 |
| 08/12 | 3,038 | 3,089 | 3,031 | 3,060 | +1.19% | 1,983,300 | 2兆6680億 | +2.65% | 402.81 | 2.74 |
| 08/11 | 3,028 | 3,040 | 3,008 | 3,024 | +0.4% | 1,415,500 | 2兆6366億 | +1.51% | 398.07 | 2.7 |
| 08/10 | 3,015 | 3,026 | 2,998 | 3,012 | +0.33% | 1,272,200 | 2兆6262億 | +1.18% | 396.49 | 2.69 |
| 08/06 | 3,000 | 3,013 | 2,992 | 3,002 | +0.03% | 713,800 | 2兆6175億 | +0.91% | 395.18 | 2.68 |
| 08/05 | 3,010 | 3,027 | 2,996 | 3,001 | -0.86% | 901,800 | 2兆6166億 | +0.87% | 395.04 | 2.68 |
| 08/04 | 3,032 | 3,048 | 3,014 | 3,027 | -0.62% | 996,400 | 2兆6393億 | +1.75% | 398.47 | 2.71 |
| 08/03 | 3,058 | 3,076 | 3,033 | 3,046 | -0.98% | 1,163,800 | 2兆6558億 | +2.39% | 400.97 | 2.72 |
| 08/02 | 3,010 | 3,077 | 2,997 | 3,076 | +2.98% | 1,957,400 | 2兆6820億 | +3.43% | 404.92 | 2.75 |
| 07/30 | 3,004 | 3,009 | 2,969 | 2,987 | -0.43% | 1,961,300 | 2兆6044億 | +0.54% | 393.2 | 2.67 |
| 07/29 | 3,036 | 3,062 | 2,996 | 3,000 | -1.09% | 1,589,100 | 2兆6157億 | +0.91% | 394.91 | 2.68 |
| 07/28 | 3,020 | 3,042 | 3,003 | 3,033 | -0.26% | 1,201,300 | 2兆6445億 | +1.95% | 399.26 | 2.71 |
| 07/27 | 2,996 | 3,042 | 2,988 | 3,041 | +1.81% | 1,972,400 | 2兆6515億 | +2.36% | 400.31 | 2.72 |
| 07/26 | 2,990 | 2,994 | 2,964 | 2,987 | +1.19% | 1,380,800 | 2兆6044億 | +0.67% | 393.2 | 2.67 |
| 07/21 | 2,950 | 2,970 | 2,933 | 2,952 | +1.27% | 1,430,000 | 2兆5739億 | -0.47% | 388.59 | 2.64 |
| 07/20 | 2,888 | 2,919 | 2,882 | 2,915 | 0% | 1,471,700 | 2兆5416億 | -1.79% | 383.72 | 2.61 |
| 07/19 | 2,895 | 2,923 | 2,889 | 2,915 | +0.14% | 1,356,500 | 2兆5416億 | -1.88% | 383.72 | 2.61 |
| 07/16 | 2,929 | 2,933 | 2,907 | 2,911 | -0.85% | 1,678,600 | 2兆5381億 | -2.09% | 383.2 | 2.6 |
| 07/15 | 2,977 | 2,980 | 2,931 | 2,936 | -1.71% | 1,655,300 | 2兆5599億 | -1.31% | 386.49 | 2.63 |
| 07/14 | 2,940 | 2,997 | 2,934 | 2,987 | +1.12% | 1,634,800 | 2兆6044億 | +0.37% | 393.2 | 2.67 |
| 07/13 | 2,944 | 2,954 | 2,936 | 2,954 | +0.85% | 1,343,200 | 2兆5756億 | -0.67% | 388.86 | 2.64 |
| 07/12 | 2,980 | 2,982 | 2,917 | 2,929 | +0.34% | 2,180,300 | 2兆5538億 | -1.58% | 385.57 | 2.62 |
| 07/09 | 2,871 | 2,929 | 2,854 | 2,919 | +0.76% | 3,893,500 | 2兆5451億 | -2.01% | 384.25 | 2.61 |
| 07/08 | 2,958 | 3,055 | 2,896 | 2,897 | -0.82% | 5,802,600 | 2兆5259億 | -2.88% | 381.35 | 2.59 |
