時価総額
2021/04/20～2021/09/15
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 |
| 09/15 | 1,404 | 1,409 | 1,383 | 1,399 | +0.21% | 6,300 | 492億430万 | +2.79% | 6.34 | 0.19 |
| 09/14 | 1,411 | 1,420 | 1,382 | 1,396 | -0.99% | 11,500 | 490億9878万 | +2.57% | 6.33 | 0.19 |
| 09/13 | 1,411 | 1,419 | 1,404 | 1,410 | +0.79% | 1,400 | 495億9118万 | +3.6% | 6.39 | 0.2 |
| 09/10 | 1,399 | 1,420 | 1,390 | 1,399 | +0.58% | 7,300 | 492億430万 | +2.79% | 6.34 | 0.19 |
| 09/09 | 1,394 | 1,399 | 1,388 | 1,391 | +0.36% | 2,500 | 489億2293万 | +2.05% | 6.3 | 0.19 |
| 09/08 | 1,394 | 1,399 | 1,380 | 1,386 | +0.29% | 7,500 | 487億4707万 | +1.54% | 6.28 | 0.19 |
| 09/07 | 1,377 | 1,384 | 1,377 | 1,382 | +0.51% | 2,500 | 486億639万 | +1.17% | 6.26 | 0.19 |
| 09/06 | 1,375 | 1,399 | 1,371 | 1,375 | +0.29% | 6,500 | 483億6019万 | +0.51% | 6.23 | 0.19 |
| 09/03 | 1,372 | 1,382 | 1,352 | 1,371 | +0.15% | 30,400 | 482億1951万 | +0.07% | 6.21 | 0.19 |
| 09/02 | 1,380 | 1,383 | 1,365 | 1,369 | -0.07% | 4,400 | 481億4916万 | -0.22% | 6.2 | 0.19 |
| 09/01 | 1,375 | 1,380 | 1,365 | 1,370 | +0.22% | 7,600 | 481億8433万 | -0.36% | 6.21 | 0.19 |
| 08/31 | 1,377 | 1,384 | 1,365 | 1,367 | -0.07% | 5,800 | 480億7882万 | -0.8% | 6.2 | 0.19 |
| 08/30 | 1,359 | 1,368 | 1,359 | 1,368 | +0.66% | 1,600 | 481億1399万 | -0.94% | 6.2 | 0.19 |
| 08/27 | 1,350 | 1,360 | 1,350 | 1,359 | +0.97% | 1,100 | 477億9745万 | -1.88% | 6.16 | 0.19 |
| 08/26 | 1,346 | 1,355 | 1,345 | 1,346 | 0% | 1,700 | 473億4023万 | -3.1% | 6.1 | 0.19 |
| 08/25 | 1,350 | 1,351 | 1,340 | 1,346 | -0.3% | 3,800 | 473億4023万 | -3.37% | 6.1 | 0.19 |
| 08/24 | 1,309 | 1,350 | 1,309 | 1,350 | +3.37% | 4,600 | 474億8091万 | -3.43% | 6.12 | 0.19 |
| 08/23 | 1,300 | 1,318 | 1,287 | 1,306 | +1.87% | 18,500 | 459億3339万 | -6.91% | 5.92 | 0.18 |
| 08/20 | 1,292 | 1,305 | 1,270 | 1,282 | -0.16% | 27,900 | 450億8928万 | -9.08% | 5.81 | 0.18 |
| 08/19 | 1,315 | 1,316 | 1,282 | 1,284 | -2.28% | 48,800 | 451億5962万 | -9.51% | 5.82 | 0.18 |
| 08/18 | 1,318 | 1,335 | 1,312 | 1,314 | -0.23% | 16,100 | 462億1476万 | -7.98% | 5.96 | 0.18 |
| 08/17 | 1,374 | 1,374 | 1,317 | 1,317 | -3.8% | 55,800 | 463億2027万 | -8.22% | 5.97 | 0.18 |
| 08/16 | 1,387 | 1,393 | 1,368 | 1,369 | -1.01% | 17,200 | 481億4916万 | -5% | 6.2 | 0.19 |
| 08/13 | 1,399 | 1,400 | 1,383 | 1,383 | -0.22% | 4,800 | 486億4156万 | -4.36% | 6.27 | 0.19 |
| 08/12 | 1,409 | 1,409 | 1,380 | 1,386 | -0.36% | 13,100 | 487億4707万 | -4.41% | 6.28 | 0.19 |
| 08/11 | 1,392 | 1,420 | 1,380 | 1,391 | -0.29% | 14,500 | 489億2293万 | -4.33% | 6.3 | 0.19 |
| 08/10 | 1,406 | 1,412 | 1,387 | 1,395 | -1.27% | 16,300 | 490億6361万 | -4.32% | 6.32 | 0.19 |
| 08/06 | 1,456 | 1,456 | 1,400 | 1,413 | -3.09% | 19,100 | 496億9669万 | -3.35% | 6.4 | 0.2 |
| 08/05 | 1,435 | 1,458 | 1,426 | 1,458 | +1.25% | 3,400 | 512億7939万 | -0.48% | 6.61 | 0.2 |
| 08/04 | 1,405 | 1,440 | 1,405 | 1,440 | +2.49% | 23,300 | 506億4631万 | -1.77% | 6.53 | 0.2 |
| 08/03 | 1,425 | 1,425 | 1,403 | 1,405 | -1.47% | 10,600 | 494億1532万 | -4.29% | 6.37 | 0.2 |
| 08/02 | 1,429 | 1,437 | 1,421 | 1,426 | -0.21% | 4,700 | 501億5391万 | -3.06% | 6.46 | 0.2 |
| 07/30 | 1,429 | 1,432 | 1,423 | 1,429 | +0.21% | 800 | 502億5943万 | -2.99% | 6.48 | 0.2 |
| 07/29 | 1,435 | 1,435 | 1,424 | 1,426 | -0.83% | 5,900 | 501億5391万 | -3.39% | 6.46 | 0.2 |
| 07/28 | 1,450 | 1,451 | 1,431 | 1,438 | -0.96% | 9,300 | 505億7597万 | -2.77% | 6.52 | 0.2 |
| 07/27 | 1,455 | 1,465 | 1,451 | 1,452 | 0% | 2,200 | 510億6836万 | -2.02% | 6.58 | 0.2 |
| 07/26 | 1,453 | 1,455 | 1,452 | 1,452 | -0.07% | 2,700 | 510億6836万 | -2.22% | 6.58 | 0.2 |
| 07/21 | 1,452 | 1,465 | 1,452 | 1,453 | -0.07% | 5,000 | 511億353万 | -2.42% | 6.59 | 0.2 |
| 07/20 | 1,457 | 1,470 | 1,452 | 1,454 | -0.89% | 5,500 | 511億3870万 | -2.68% | 6.59 | 0.2 |
| 07/19 | 1,461 | 1,470 | 1,458 | 1,467 | -0.07% | 12,400 | 515億9593万 | -2.07% | 6.65 | 0.2 |
| 07/16 | 1,470 | 1,474 | 1,467 | 1,468 | -0.74% | 7,500 | 516億3110万 | -2.33% | 6.65 | 0.2 |
| 07/15 | 1,480 | 1,482 | 1,479 | 1,479 | -0.07% | 42,700 | 520億1798万 | -1.92% | 6.7 | 0.21 |
| 07/14 | 1,494 | 1,494 | 1,480 | 1,480 | -1.14% | 5,600 | 520億5315万 | -2.12% | 6.71 | 0.21 |
| 07/13 | 1,503 | 1,504 | 1,470 | 1,497 | -0.4% | 12,300 | 526億5106万 | -1.25% | 6.79 | 0.21 |
| 07/12 | 1,496 | 1,504 | 1,492 | 1,503 | +1.42% | 3,200 | 528億6208万 | -1.05% | 6.81 | 0.21 |
| 07/09 | 1,485 | 1,485 | 1,460 | 1,482 | -0.2% | 3,500 | 521億2349万 | -2.69% | 6.72 | 0.21 |
| 07/08 | 1,491 | 1,491 | 1,485 | 1,485 | -0.4% | 500 | 522億2901万 | -2.69% | 6.73 | 0.21 |
| 07/07 | 1,492 | 1,492 | 1,483 | 1,491 | -0.07% | 3,500 | 524億4003万 | -2.49% | 6.76 | 0.21 |
| 07/06 | 1,492 | 1,495 | 1,426 | 1,492 | +0.4% | 13,400 | 524億7520万 | -2.55% | 6.76 | 0.21 |
| 07/05 | 1,495 | 1,496 | 1,483 | 1,486 | +0.54% | 7,000 | 522億6418万 | -3.07% | 6.74 | 0.21 |
| 07/02 | 1,494 | 1,494 | 1,478 | 1,478 | -0.94% | 60,600 | 519億8281万 | -3.71% | 6.7 | 0.21 |
| 07/01 | 1,482 | 1,495 | 1,477 | 1,492 | +0.67% | 6,300 | 524億7520万 | -2.93% | 6.76 | 0.21 |
| 06/30 | 1,488 | 1,488 | 1,481 | 1,482 | -0.4% | 5,300 | 521億2349万 | -3.64% | 6.72 | 0.21 |
| 06/29 | 1,495 | 1,500 | 1,484 | 1,488 | -0.07% | 2,600 | 523億3452万 | -3.38% | 6.74 | 0.21 |
| 06/28 | 1,496 | 1,498 | 1,489 | 1,489 | -0.33% | 3,900 | 523億6969万 | -3.5% | 6.75 | 0.21 |
| 06/25 | 1,480 | 1,494 | 1,478 | 1,494 | +1.08% | 1,700 | 525億4555万 | -3.3% | 6.77 | 0.21 |
| 06/24 | 1,491 | 1,500 | 1,475 | 1,478 | -1.14% | 29,700 | 519億8281万 | -4.46% | 6.7 | 0.21 |
| 06/23 | 1,510 | 1,510 | 1,493 | 1,495 | -0.93% | 9,400 | 525億8072万 | -3.49% | 6.78 | 0.21 |
| 06/22 | 1,517 | 1,535 | 1,509 | 1,509 | +0.4% | 1,800 | 530億7311万 | -2.65% | 6.84 | 0.21 |
| 06/21 | 1,502 | 1,507 | 1,502 | 1,503 | -2.02% | 2,800 | 528億6208万 | -3.09% | 6.81 | 0.21 |
| 06/18 | 1,553 | 1,553 | 1,503 | 1,534 | -1.22% | 19,700 | 539億5239万 | -1.16% | 6.95 | 0.22 |
| 06/17 | 1,566 | 1,570 | 1,551 | 1,553 | -1.02% | 7,300 | 546億2064万 | 0% | 7.04 | 0.22 |
| 06/16 | 1,569 | 1,570 | 1,569 | 1,569 | +0.06% | 1,400 | 551億8337万 | +1.16% | 7.11 | 0.22 |
| 06/15 | 1,575 | 1,575 | 1,568 | 1,568 | -1.38% | 1,400 | 551億4820万 | +0.97% | 7.11 | 0.22 |
| 06/14 | 1,589 | 1,590 | 1,585 | 1,590 | +0.51% | 700 | 559億2197万 | +2.25% | 7.21 | 0.22 |
| 06/11 | 1,592 | 1,592 | 1,567 | 1,582 | -0.38% | 4,100 | 556億4060万 | +1.61% | 7.17 | 0.22 |
| 06/10 | 1,589 | 1,589 | 1,588 | 1,588 | +1.21% | 400 | 558億5162万 | +1.79% | 7.2 | 0.22 |
| 06/09 | 1,583 | 1,583 | 1,569 | 1,569 | -0.88% | 1,000 | 551億8337万 | +0.38% | 7.11 | 0.22 |
| 06/08 | 1,610 | 1,610 | 1,583 | 1,583 | -0.44% | 1,100 | 556億7577万 | +1.02% | 7.17 | 0.22 |
| 06/07 | 1,579 | 1,590 | 1,568 | 1,590 | +1.92% | 1,800 | 559億2197万 | +1.34% | 7.21 | 0.22 |
| 06/04 | 1,560 | 1,615 | 1,542 | 1,560 | 0% | 23,200 | 548億6683万 | -0.57% | 7.07 | 0.22 |
| 06/03 | 1,543 | 1,575 | 1,543 | 1,560 | +0.71% | 1,500 | 548億6683万 | -0.51% | 7.07 | 0.22 |
| 06/02 | 1,534 | 1,586 | 1,529 | 1,549 | +0.91% | 6,700 | 544億7995万 | -1.21% | 7.02 | 0.22 |
| 06/01 | 1,535 | 1,535 | 1,535 | 1,535 | -0.32% | 200 | 539億8756万 | -2.1% | 6.96 | 0.22 |
| 05/31 | 1,525 | 1,540 | 1,523 | 1,540 | +0.98% | 3,100 | 541億6341万 | -1.72% | 6.98 | 0.22 |
| 05/28 | 1,511 | 1,525 | 1,511 | 1,525 | 0% | 2,700 | 536億3585万 | -2.74% | 6.91 | 0.22 |
| 05/27 | 1,522 | 1,529 | 1,511 | 1,525 | -0.59% | 5,400 | 536億3585万 | -2.8% | 6.91 | 0.22 |
| 05/26 | 1,542 | 1,542 | 1,526 | 1,534 | -0.52% | 2,300 | 539億5239万 | -2.36% | 6.95 | 0.22 |
| 05/25 | 1,545 | 1,555 | 1,542 | 1,542 | -0.96% | 1,300 | 542億3376万 | -1.91% | 6.99 | 0.22 |
| 05/24 | 1,538 | 1,557 | 1,538 | 1,557 | +1.24% | 900 | 547億6132万 | -0.95% | 7.06 | 0.22 |
| 05/21 | 1,548 | 1,557 | 1,535 | 1,538 | +0.98% | 2,500 | 540億9307万 | -2.16% | 6.97 | 0.22 |
| 05/20 | 1,523 | 1,526 | 1,522 | 1,523 | 0% | 6,300 | 535億6551万 | -3.12% | 6.9 | 0.21 |
| 05/19 | 1,547 | 1,550 | 1,523 | 1,523 | -1.55% | 11,800 | 535億6551万 | -3.18% | 6.9 | 0.21 |
| 05/18 | 1,540 | 1,550 | 1,533 | 1,547 | +1.44% | 14,700 | 544億961万 | -1.78% | 7.01 | 0.22 |
| 05/17 | 1,555 | 1,555 | 1,525 | 1,525 | -1.93% | 3,800 | 536億3585万 | -3.3% | 6.91 | 0.22 |
| 05/14 | 1,506 | 1,560 | 1,504 | 1,555 | +3.25% | 10,000 | 546億9098万 | -1.64% | 7.05 | 0.22 |
| 05/13 | 1,591 | 1,595 | 1,506 | 1,506 | -5.93% | 4,200 | 529億6760万 | -4.98% | 6.83 | 0.21 |
| 05/12 | 1,630 | 1,645 | 1,601 | 1,601 | -1.78% | 5,700 | 563億885万 | +0.5% | 7.26 | 0.23 |
| 05/11 | 1,631 | 1,642 | 1,623 | 1,630 | -1.21% | 5,100 | 573億2881万 | +2.07% | 7.39 | 0.23 |
| 05/10 | 1,650 | 1,654 | 1,626 | 1,650 | +0.61% | 3,200 | 580億3223万 | +3.19% | 7.48 | 0.23 |
| 05/07 | 1,627 | 1,664 | 1,616 | 1,640 | -1.62% | 12,700 | 576億8052万 | +2.44% | 7.43 | 0.23 |
| 05/06 | 1,668 | 1,668 | 1,639 | 1,667 | -0.06% | 27,200 | 586億3014万 | +3.99% | 7.56 | 0.24 |
| 04/30 | 1,635 | 1,668 | 1,635 | 1,668 | +2.02% | 14,600 | 586億6531万 | +3.99% | 7.56 | 0.24 |
| 04/28 | 1,620 | 1,650 | 1,614 | 1,635 | +3.48% | 11,000 | 575億466万 | +1.87% | 7.41 | 0.23 |
| 04/27 | 1,547 | 1,620 | 1,547 | 1,580 | +2.2% | 4,200 | 555億7026万 | -1.74% | 7.16 | 0.22 |
| 04/26 | 1,557 | 1,558 | 1,546 | 1,546 | -0.77% | 1,600 | 543億7444万 | -4.09% | 7.01 | 0.22 |
| 04/23 | 1,544 | 1,558 | 1,544 | 1,558 | +0.91% | 400 | 547億9649万 | -3.71% | 7.06 | 0.22 |
| 04/22 | 1,525 | 1,578 | 1,525 | 1,544 | +1.25% | 5,400 | 543億410万 | -4.93% | 7 | 0.22 |
| 04/21 | 1,550 | 1,550 | 1,524 | 1,525 | -1.68% | 2,800 | 536億3585万 | -6.38% | 6.91 | 0.22 |
| 04/20 | 1,578 | 1,579 | 1,551 | 1,551 | -0.89% | 7,500 | 545億5030万 | -5.14% | 7.03 | 0.22 |
