時価総額
2021/07/19~2021/12/14
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 |
12/14 | 1,367 | 1,369 | 1,356 | 1,369 | -0.07% | 2,900 | 481億4916万 | +0.66% | 6.2 | 0.19 |
12/13 | 1,370 | 1,371 | 1,363 | 1,370 | +0.66% | 2,300 | 481億8433万 | +0.66% | 6.21 | 0.19 |
12/10 | 1,365 | 1,372 | 1,361 | 1,361 | -0.29% | 2,700 | 478億6780万 | 0% | 6.17 | 0.19 |
12/09 | 1,328 | 1,369 | 1,328 | 1,365 | +0.52% | 21,800 | 480億848万 | +0.22% | 6.19 | 0.19 |
12/08 | 1,355 | 1,358 | 1,351 | 1,358 | +0.3% | 1,600 | 477億6228万 | -0.37% | 6.16 | 0.19 |
12/07 | 1,336 | 1,354 | 1,336 | 1,354 | +1.42% | 3,300 | 476億2160万 | -0.66% | 6.14 | 0.19 |
12/06 | 1,341 | 1,341 | 1,329 | 1,335 | -0.52% | 2,500 | 469億5335万 | -2.05% | 6.05 | 0.18 |
12/03 | 1,325 | 1,342 | 1,322 | 1,342 | +1.28% | 28,600 | 471億9955万 | -1.61% | 6.08 | 0.18 |
12/02 | 1,359 | 1,359 | 1,325 | 1,325 | -2.65% | 6,400 | 466億164万 | -2.93% | 6.01 | 0.18 |
12/01 | 1,330 | 1,362 | 1,326 | 1,361 | +2.56% | 4,100 | 478億6780万 | -0.51% | 6.17 | 0.19 |
11/30 | 1,334 | 1,334 | 1,325 | 1,327 | -0.45% | 7,100 | 466億7198万 | -3.07% | 6.01 | 0.18 |
11/29 | 1,325 | 1,335 | 1,322 | 1,333 | -0.82% | 19,200 | 468億8301万 | -2.84% | 6.04 | 0.18 |
11/26 | 1,349 | 1,349 | 1,337 | 1,344 | -0.37% | 3,500 | 472億6989万 | -2.18% | 6.09 | 0.18 |
11/25 | 1,354 | 1,354 | 1,334 | 1,349 | +0.22% | 6,000 | 474億4574万 | -1.96% | 6.11 | 0.19 |
11/24 | 1,351 | 1,355 | 1,340 | 1,346 | -0.37% | 7,200 | 473億4023万 | -2.32% | 6.1 | 0.18 |
11/22 | 1,374 | 1,380 | 1,350 | 1,351 | -1.39% | 16,200 | 475億1608万 | -2.1% | 6.12 | 0.19 |
11/19 | 1,375 | 1,375 | 1,370 | 1,370 | -0.15% | 8,100 | 481億8433万 | -0.87% | 6.21 | 0.19 |
11/18 | 1,380 | 1,391 | 1,372 | 1,372 | -0.72% | 7,300 | 482億5468万 | -0.8% | 6.22 | 0.19 |
11/17 | 1,382 | 1,384 | 1,380 | 1,382 | -0.65% | 3,200 | 486億639万 | -0.14% | 6.26 | 0.19 |
11/16 | 1,382 | 1,391 | 1,380 | 1,391 | +0.65% | 8,200 | 489億2293万 | +0.51% | 6.3 | 0.19 |
11/15 | 1,384 | 1,391 | 1,382 | 1,382 | -0.86% | 6,000 | 486億639万 | -0.14% | 6.26 | 0.19 |
11/12 | 1,370 | 1,395 | 1,370 | 1,394 | +1.53% | 5,700 | 490億2844万 | +0.65% | 6.32 | 0.19 |
11/11 | 1,387 | 1,387 | 1,371 | 1,373 | -0.94% | 2,100 | 482億8985万 | -0.87% | 6.22 | 0.19 |
11/10 | 1,373 | 1,386 | 1,370 | 1,386 | +1.17% | 2,200 | 487億4707万 | 0% | 6.28 | 0.19 |
11/09 | 1,371 | 1,375 | 1,370 | 1,370 | -0.44% | 500 | 481億8433万 | -1.15% | 6.21 | 0.19 |
11/08 | 1,368 | 1,383 | 1,367 | 1,376 | +0.36% | 1,100 | 483億9536万 | -0.79% | 6.24 | 0.19 |
11/05 | 1,379 | 1,379 | 1,350 | 1,371 | -1.3% | 6,600 | 482億1951万 | -1.22% | 6.21 | 0.19 |
11/04 | 1,390 | 1,390 | 1,375 | 1,389 | +0.14% | 26,400 | 488億5258万 | -0.07% | 6.3 | 0.19 |
11/02 | 1,366 | 1,388 | 1,365 | 1,387 | +1.91% | 8,300 | 487億8224万 | -0.29% | 6.29 | 0.19 |
11/01 | 1,348 | 1,368 | 1,346 | 1,361 | +0.96% | 3,900 | 478億6780万 | -2.23% | 6.17 | 0.19 |
10/29 | 1,368 | 1,372 | 1,334 | 1,348 | -1.32% | 22,500 | 474億1057万 | -3.23% | 6.11 | 0.19 |
10/28 | 1,371 | 1,385 | 1,364 | 1,366 | -1.01% | 5,500 | 480億4365万 | -2.08% | 6.19 | 0.19 |
10/27 | 1,386 | 1,390 | 1,371 | 1,380 | -0.36% | 7,200 | 485億3605万 | -1.22% | 6.25 | 0.19 |
10/26 | 1,379 | 1,398 | 1,378 | 1,385 | -0.07% | 9,800 | 487億1190万 | -0.86% | 6.28 | 0.19 |
10/25 | 1,390 | 1,400 | 1,380 | 1,386 | -0.86% | 20,300 | 487億4707万 | -0.93% | 6.28 | 0.19 |
10/22 | 1,388 | 1,398 | 1,386 | 1,398 | +0.65% | 3,500 | 491億6912万 | -0.07% | 6.34 | 0.19 |
10/21 | 1,392 | 1,400 | 1,388 | 1,389 | -0.79% | 6,500 | 488億5258万 | -0.71% | 6.3 | 0.19 |
10/20 | 1,392 | 1,400 | 1,390 | 1,400 | +0.29% | 4,500 | 492億3947万 | 0% | 6.35 | 0.19 |
10/19 | 1,400 | 1,400 | 1,389 | 1,396 | -0.64% | 9,000 | 490億9878万 | -0.29% | 6.33 | 0.19 |
10/18 | 1,400 | 1,413 | 1,391 | 1,405 | +0.36% | 6,800 | 494億1532万 | +0.36% | 6.37 | 0.19 |
10/15 | 1,389 | 1,402 | 1,385 | 1,400 | +0.86% | 6,300 | 492億3947万 | 0% | 6.35 | 0.19 |
10/14 | 1,386 | 1,395 | 1,385 | 1,388 | +0.22% | 1,100 | 488億1741万 | -0.79% | 6.29 | 0.19 |
10/13 | 1,395 | 1,395 | 1,385 | 1,385 | -0.72% | 4,800 | 487億1190万 | -1% | 6.28 | 0.19 |
10/12 | 1,390 | 1,395 | 1,390 | 1,395 | +0.36% | 1,100 | 490億6361万 | -0.21% | 6.32 | 0.19 |
10/11 | 1,395 | 1,397 | 1,389 | 1,390 | -0.36% | 1,000 | 488億8776万 | -0.57% | 6.3 | 0.19 |
10/08 | 1,401 | 1,401 | 1,395 | 1,395 | -0.07% | 500 | 490億6361万 | -0.14% | 6.32 | 0.19 |
10/07 | 1,399 | 1,399 | 1,385 | 1,396 | -0.07% | 1,500 | 490億9878万 | 0% | 6.33 | 0.19 |
10/06 | 1,390 | 1,406 | 1,386 | 1,397 | -0.07% | 3,200 | 491億3395万 | +0.14% | 6.33 | 0.19 |
10/05 | 1,388 | 1,405 | 1,385 | 1,398 | -0.14% | 6,700 | 491億6912万 | +0.36% | 6.34 | 0.19 |
10/04 | 1,400 | 1,400 | 1,389 | 1,400 | 0% | 27,900 | 492億3947万 | +0.57% | 6.35 | 0.19 |
10/01 | 1,399 | 1,400 | 1,388 | 1,400 | -0.57% | 4,400 | 492億3947万 | +0.72% | 6.35 | 0.19 |
09/30 | 1,411 | 1,411 | 1,408 | 1,408 | -0.14% | 2,000 | 495億2083万 | +1.51% | 6.38 | 0.2 |
09/29 | 1,376 | 1,410 | 1,376 | 1,410 | -0.56% | 5,500 | 495億9118万 | +1.81% | 6.39 | 0.2 |
09/28 | 1,414 | 1,421 | 1,411 | 1,418 | +1.36% | 3,800 | 498億7255万 | +2.68% | 6.43 | 0.2 |
09/27 | 1,400 | 1,410 | 1,399 | 1,399 | -0.07% | 6,800 | 492億430万 | +1.67% | 6.34 | 0.19 |
09/24 | 1,404 | 1,410 | 1,399 | 1,400 | +0.29% | 5,000 | 492億3947万 | +2.12% | 6.35 | 0.19 |
09/22 | 1,420 | 1,420 | 1,395 | 1,396 | +0.07% | 5,900 | 490億9878万 | +2.05% | 6.33 | 0.19 |
09/21 | 1,422 | 1,422 | 1,382 | 1,395 | -1.9% | 16,700 | 490億6361万 | +2.27% | 6.32 | 0.19 |
09/17 | 1,427 | 1,427 | 1,406 | 1,422 | +1.21% | 7,800 | 500億1323万 | +4.33% | 6.45 | 0.2 |
09/16 | 1,398 | 1,430 | 1,383 | 1,405 | +0.43% | 24,900 | 494億1532万 | +3.16% | 6.37 | 0.2 |
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 |