時価総額
2021/06/04～2021/10/28
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 |
| 10/28 | 1,857 | 1,858 | 1,853 | 1,858 | +0.05% | 4,900 | 976億3335万 | +1.2% | 27.9 | 0.94 |
| 10/27 | 1,852 | 1,858 | 1,850 | 1,857 | +0.38% | 3,500 | 975億8080万 | +1.25% | 27.89 | 0.94 |
| 10/26 | 1,847 | 1,851 | 1,846 | 1,850 | +0.16% | 2,500 | 972億1297万 | +0.93% | 27.78 | 0.94 |
| 10/25 | 1,841 | 1,848 | 1,841 | 1,847 | 0% | 3,700 | 970億5533万 | +0.82% | 27.74 | 0.94 |
| 10/22 | 1,843 | 1,850 | 1,841 | 1,847 | +0.11% | 4,100 | 970億5533万 | +0.87% | 27.74 | 0.94 |
| 10/21 | 1,847 | 1,848 | 1,843 | 1,845 | +0.27% | 3,600 | 969億5023万 | +0.82% | 27.71 | 0.94 |
| 10/20 | 1,838 | 1,840 | 1,837 | 1,840 | +0.16% | 2,000 | 966億8749万 | +0.6% | 27.63 | 0.93 |
| 10/19 | 1,836 | 1,840 | 1,835 | 1,837 | +0.05% | 1,700 | 965億2985万 | +0.44% | 27.59 | 0.93 |
| 10/18 | 1,839 | 1,839 | 1,836 | 1,836 | +0.11% | 3,300 | 964億7730万 | +0.38% | 27.57 | 0.93 |
| 10/15 | 1,829 | 1,834 | 1,829 | 1,834 | +0.05% | 2,100 | 963億7221万 | +0.27% | 27.54 | 0.93 |
| 10/14 | 1,834 | 1,834 | 1,829 | 1,833 | -0.05% | 1,600 | 963億1966万 | +0.16% | 27.53 | 0.93 |
| 10/13 | 1,830 | 1,835 | 1,830 | 1,834 | 0% | 3,200 | 963億7221万 | +0.22% | 27.54 | 0.93 |
| 10/12 | 1,835 | 1,835 | 1,830 | 1,834 | 0% | 2,100 | 963億7221万 | +0.22% | 27.54 | 0.93 |
| 10/11 | 1,834 | 1,834 | 1,831 | 1,834 | +0.11% | 3,000 | 963億7221万 | +0.16% | 27.54 | 0.93 |
| 10/08 | 1,833 | 1,834 | 1,824 | 1,832 | +0.38% | 3,300 | 962億6711万 | +0.05% | 27.51 | 0.93 |
| 10/07 | 1,830 | 1,830 | 1,820 | 1,825 | -0.27% | 6,000 | 958億9928万 | -0.38% | 27.41 | 0.93 |
| 10/06 | 1,835 | 1,835 | 1,825 | 1,830 | +0.33% | 5,800 | 961億6202万 | -0.16% | 27.48 | 0.93 |
| 10/05 | 1,827 | 1,827 | 1,820 | 1,824 | -0.27% | 5,200 | 958億4673万 | -0.55% | 27.39 | 0.93 |
| 10/04 | 1,833 | 1,834 | 1,823 | 1,829 | -0.22% | 6,500 | 961億947万 | -0.27% | 27.47 | 0.93 |
| 10/01 | 1,835 | 1,835 | 1,829 | 1,833 | 0% | 3,500 | 963億1966万 | -0.05% | 27.53 | 0.93 |
| 09/30 | 1,830 | 1,833 | 1,825 | 1,833 | +0.16% | 10,800 | 963億1966万 | -0.05% | 27.53 | 0.93 |
| 09/29 | 1,821 | 1,830 | 1,821 | 1,830 | +0.16% | 5,100 | 961億6202万 | -0.22% | 27.48 | 0.93 |
| 09/28 | 1,825 | 1,829 | 1,823 | 1,827 | +0.16% | 3,600 | 960億438万 | -0.38% | 27.44 | 0.93 |
| 09/27 | 1,823 | 1,827 | 1,821 | 1,824 | -0.16% | 6,100 | 958億4673万 | -0.6% | 27.39 | 0.93 |
| 09/24 | 1,825 | 1,828 | 1,820 | 1,827 | +0.44% | 4,800 | 960億438万 | -0.44% | 27.44 | 0.93 |
| 09/22 | 1,818 | 1,820 | 1,816 | 1,819 | +0.06% | 1,800 | 955億8400万 | -0.87% | 27.32 | 0.92 |
| 09/21 | 1,820 | 1,823 | 1,806 | 1,818 | -0.33% | 9,400 | 955億3145万 | -0.93% | 27.3 | 0.92 |
| 09/17 | 1,825 | 1,828 | 1,819 | 1,824 | -0.16% | 2,300 | 958億4673万 | -0.65% | 27.39 | 0.93 |
| 09/16 | 1,823 | 1,827 | 1,822 | 1,827 | +0.55% | 3,700 | 960億438万 | -0.49% | 27.44 | 0.93 |
| 09/15 | 1,825 | 1,825 | 1,815 | 1,817 | -0.44% | 13,500 | 954億7890万 | -1.03% | 27.29 | 0.92 |
| 09/14 | 1,834 | 1,835 | 1,821 | 1,825 | -0.6% | 18,800 | 958億9928万 | -0.65% | 27.41 | 0.93 |
| 09/13 | 1,837 | 1,838 | 1,835 | 1,836 | -0.05% | 4,100 | 964億7730万 | -0.05% | 27.57 | 0.93 |
| 09/10 | 1,840 | 1,843 | 1,837 | 1,837 | -0.11% | 7,100 | 965億2985万 | +0.05% | 27.59 | 0.93 |
| 09/09 | 1,840 | 1,850 | 1,838 | 1,839 | -0.49% | 6,700 | 966億3495万 | +0.16% | 27.62 | 0.93 |
| 09/08 | 1,847 | 1,849 | 1,842 | 1,848 | +0.43% | 2,900 | 971億787万 | +0.71% | 27.75 | 0.94 |
| 09/07 | 1,838 | 1,845 | 1,836 | 1,840 | +0.11% | 10,500 | 966億8749万 | +0.33% | 27.63 | 0.93 |
| 09/06 | 1,850 | 1,850 | 1,838 | 1,838 | -0.54% | 7,700 | 965億8240万 | +0.22% | 27.6 | 0.93 |
| 09/03 | 1,852 | 1,852 | 1,843 | 1,848 | -0.16% | 8,200 | 971億787万 | +0.76% | 27.75 | 0.94 |
| 09/02 | 1,859 | 1,860 | 1,849 | 1,851 | +0.16% | 13,300 | 972億6552万 | +0.98% | 27.8 | 0.94 |
| 09/01 | 1,853 | 1,853 | 1,845 | 1,848 | -0.05% | 4,400 | 971億787万 | +0.87% | 27.75 | 0.94 |
| 08/31 | 1,854 | 1,854 | 1,841 | 1,849 | +0.05% | 7,900 | 971億6042万 | +0.98% | 27.77 | 0.93 |
| 08/30 | 1,835 | 1,848 | 1,835 | 1,848 | +0.76% | 5,200 | 971億787万 | +0.98% | 27.75 | 0.93 |
| 08/27 | 1,838 | 1,838 | 1,832 | 1,834 | -0.05% | 2,800 | 963億7221万 | +0.27% | 27.54 | 0.93 |
| 08/26 | 1,834 | 1,837 | 1,831 | 1,835 | 0% | 3,000 | 964億2476万 | +0.38% | 27.56 | 0.93 |
| 08/25 | 1,830 | 1,835 | 1,830 | 1,835 | +0.05% | 3,200 | 964億2476万 | +0.44% | 27.56 | 0.93 |
| 08/24 | 1,832 | 1,834 | 1,831 | 1,834 | +0.11% | 2,000 | 963億7221万 | +0.38% | 27.54 | 0.93 |
| 08/23 | 1,830 | 1,833 | 1,827 | 1,832 | +0.11% | 4,000 | 962億6711万 | +0.27% | 27.51 | 0.93 |
| 08/20 | 1,832 | 1,833 | 1,825 | 1,830 | -0.05% | 3,300 | 961億6202万 | +0.22% | 27.48 | 0.92 |
| 08/19 | 1,830 | 1,835 | 1,830 | 1,831 | +0.16% | 2,800 | 962億1457万 | +0.27% | 27.5 | 0.93 |
| 08/18 | 1,825 | 1,835 | 1,825 | 1,828 | -0.05% | 4,400 | 960億5692万 | +0.11% | 27.45 | 0.92 |
| 08/17 | 1,830 | 1,833 | 1,829 | 1,829 | -0.11% | 900 | 961億947万 | +0.16% | 27.47 | 0.92 |
| 08/16 | 1,833 | 1,833 | 1,825 | 1,831 | -0.11% | 6,400 | 962億1457万 | +0.22% | 27.5 | 0.93 |
| 08/13 | 1,830 | 1,835 | 1,830 | 1,833 | +0.16% | 2,700 | 963億1966万 | +0.33% | 27.53 | 0.93 |
| 08/12 | 1,828 | 1,832 | 1,827 | 1,830 | +0.16% | 2,000 | 961億6202万 | +0.16% | 27.48 | 0.92 |
| 08/11 | 1,825 | 1,830 | 1,824 | 1,827 | +0.11% | 2,000 | 960億438万 | 0% | 27.44 | 0.92 |
| 08/10 | 1,830 | 1,830 | 1,823 | 1,825 | -0.27% | 3,200 | 958億9928万 | -0.11% | 27.41 | 0.92 |
| 08/06 | 1,826 | 1,830 | 1,821 | 1,830 | +0.55% | 1,400 | 961億6202万 | +0.11% | 27.48 | 0.92 |
| 08/05 | 1,820 | 1,827 | 1,820 | 1,820 | -0.11% | 4,400 | 956億3654万 | -0.49% | 27.33 | 0.92 |
| 08/04 | 1,822 | 1,827 | 1,821 | 1,822 | -0.22% | 2,800 | 957億4164万 | -0.44% | 27.36 | 0.92 |
| 08/03 | 1,830 | 1,836 | 1,826 | 1,826 | -0.22% | 3,200 | 959億5183万 | -0.27% | 27.42 | 0.92 |
| 08/02 | 1,848 | 1,848 | 1,824 | 1,830 | -0.44% | 7,400 | 961億6202万 | -0.05% | 27.48 | 0.92 |
| 07/30 | 1,826 | 1,838 | 1,823 | 1,838 | +0.6% | 4,200 | 965億8240万 | +0.38% | 27.6 | 0.93 |
| 07/29 | 1,826 | 1,827 | 1,820 | 1,827 | +0.05% | 2,300 | 960億438万 | -0.27% | 27.44 | 0.92 |
| 07/28 | 1,824 | 1,827 | 1,822 | 1,826 | +0.22% | 1,700 | 959億5183万 | -0.33% | 27.42 | 0.92 |
| 07/27 | 1,818 | 1,823 | 1,818 | 1,822 | +0.28% | 1,500 | 957億4164万 | -0.49% | 27.36 | 0.92 |
| 07/26 | 1,817 | 1,827 | 1,816 | 1,817 | -0.27% | 7,300 | 954億7890万 | -0.71% | 27.29 | 0.92 |
| 07/21 | 1,833 | 1,833 | 1,817 | 1,822 | +0.11% | 3,300 | 957億3435万 | -0.49% | 27.36 | 0.92 |
| 07/20 | 1,832 | 1,832 | 1,820 | 1,820 | +0.11% | 2,300 | 956億2926万 | -0.66% | 27.33 | 0.92 |
| 07/19 | 1,822 | 1,827 | 1,815 | 1,818 | -0.55% | 4,500 | 955億2418万 | -0.82% | 27.3 | 0.92 |
| 07/16 | 1,832 | 1,835 | 1,825 | 1,828 | -0.05% | 1,300 | 960億4961万 | -0.33% | 27.45 | 0.92 |
| 07/15 | 1,830 | 1,834 | 1,823 | 1,829 | +0.33% | 1,800 | 961億216万 | -0.33% | 27.47 | 0.92 |
| 07/14 | 1,820 | 1,832 | 1,818 | 1,823 | -0.11% | 5,100 | 957億8689万 | -0.65% | 27.38 | 0.92 |
| 07/13 | 1,832 | 1,838 | 1,824 | 1,825 | -0.38% | 5,700 | 958億9198万 | -0.65% | 27.41 | 0.92 |
| 07/12 | 1,835 | 1,838 | 1,832 | 1,832 | 0% | 3,200 | 962億5979万 | -0.38% | 27.51 | 0.93 |
| 07/09 | 1,858 | 1,858 | 1,832 | 1,832 | -0.43% | 9,700 | 962億5979万 | -0.49% | 27.51 | 0.93 |
| 07/08 | 1,834 | 1,843 | 1,832 | 1,840 | 0% | 2,400 | 966億8013万 | -0.16% | 27.63 | 0.93 |
| 07/07 | 1,831 | 1,842 | 1,831 | 1,840 | +0.44% | 4,400 | 966億8013万 | -0.16% | 27.63 | 0.93 |
| 07/06 | 1,832 | 1,836 | 1,832 | 1,832 | +0.22% | 1,100 | 962億5979万 | -0.65% | 27.51 | 0.93 |
| 07/05 | 1,831 | 1,845 | 1,825 | 1,828 | +0.16% | 5,600 | 960億4961万 | -0.92% | 27.45 | 0.92 |
| 07/02 | 1,845 | 1,850 | 1,825 | 1,825 | -1.08% | 4,300 | 958億9198万 | -1.08% | 27.41 | 0.92 |
| 07/01 | 1,860 | 1,860 | 1,844 | 1,845 | -0.27% | 2,300 | 969億4285万 | 0% | 27.71 | 0.93 |
| 06/30 | 1,865 | 1,865 | 1,850 | 1,850 | 0% | 4,600 | 972億557万 | +0.27% | 27.78 | 0.93 |
| 06/29 | 1,836 | 1,850 | 1,831 | 1,850 | +0.43% | 4,100 | 972億557万 | +0.38% | 27.78 | 0.93 |
| 06/28 | 1,830 | 1,842 | 1,829 | 1,842 | +0.66% | 5,500 | 967億8522万 | 0% | 27.66 | 0.93 |
| 06/25 | 1,822 | 1,847 | 1,822 | 1,830 | -0.71% | 4,100 | 961億5470万 | -0.6% | 27.48 | 0.92 |
| 06/24 | 1,845 | 1,850 | 1,840 | 1,843 | -0.05% | 6,000 | 968億3777万 | +0.16% | 27.68 | 0.93 |
| 06/23 | 1,839 | 1,844 | 1,836 | 1,844 | +0.66% | 2,500 | 968億9031万 | +0.27% | 27.69 | 0.93 |
| 06/22 | 1,837 | 1,837 | 1,819 | 1,832 | +1.1% | 2,400 | 962億5979万 | -0.33% | 27.51 | 0.93 |
| 06/21 | 1,806 | 1,823 | 1,806 | 1,812 | +0.67% | 11,100 | 952億891万 | -1.36% | 27.21 | 0.92 |
| 06/18 | 1,849 | 1,849 | 1,800 | 1,800 | -1.85% | 9,800 | 945億7839万 | -1.96% | 27.03 | 0.91 |
| 06/17 | 1,845 | 1,849 | 1,832 | 1,834 | -0.86% | 5,800 | 963億6487万 | -0.11% | 27.54 | 0.93 |
| 06/16 | 1,843 | 1,851 | 1,843 | 1,850 | +0.43% | 2,200 | 972億557万 | +0.82% | 27.78 | 0.93 |
| 06/15 | 1,842 | 1,848 | 1,841 | 1,842 | 0% | 1,600 | 967億8522万 | +0.49% | 27.66 | 0.93 |
| 06/14 | 1,846 | 1,852 | 1,842 | 1,842 | -0.16% | 3,500 | 967億8522万 | +0.6% | 27.66 | 0.93 |
| 06/11 | 1,848 | 1,857 | 1,845 | 1,845 | -0.16% | 3,700 | 969億4285万 | +0.87% | 27.71 | 0.93 |
| 06/10 | 1,869 | 1,869 | 1,848 | 1,848 | -0.54% | 6,500 | 971億48万 | +1.15% | 27.75 | 0.93 |
| 06/09 | 1,887 | 1,888 | 1,858 | 1,858 | -1.17% | 5,200 | 976億2592万 | +1.81% | 27.9 | 0.94 |
| 06/08 | 1,887 | 1,887 | 1,876 | 1,880 | -0.27% | 4,500 | 987億8188万 | +3.13% | 28.23 | 0.95 |
| 06/07 | 1,871 | 1,885 | 1,871 | 1,885 | +0.86% | 6,700 | 990億4459万 | +3.63% | 28.31 | 0.95 |
| 06/04 | 1,863 | 1,869 | 1,852 | 1,869 | +0.48% | 7,300 | 982億390万 | +2.98% | 28.07 | 0.94 |
