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 | 2,687 | 2,726 | 2,592 | 2,666 | -4.34% | 5,268,000 | 1兆4299億 | -4.79% | 28.15 | 4.46 |
10/27 | 2,854 | 2,909 | 2,762 | 2,787 | -2.11% | 2,185,300 | 1兆4948億 | -0.82% | 29.43 | 4.66 |
10/26 | 2,813 | 2,859 | 2,795 | 2,847 | +1.86% | 1,069,900 | 1兆5269億 | +1.17% | 30.06 | 4.76 |
10/25 | 2,762 | 2,821 | 2,754 | 2,795 | +1.19% | 1,283,200 | 1兆4991億 | -0.89% | 29.52 | 4.67 |
10/22 | 2,740 | 2,774 | 2,717 | 2,762 | -0.93% | 1,238,500 | 1兆4814億 | -2.37% | 29.17 | 4.62 |
10/21 | 2,825 | 2,839 | 2,783 | 2,788 | -2.59% | 1,142,300 | 1兆4953億 | -1.8% | 29.44 | 4.66 |
10/20 | 2,840 | 2,903 | 2,830 | 2,862 | +1.06% | 1,401,200 | 1兆5350億 | +0.42% | 30.22 | 4.78 |
10/19 | 2,815 | 2,834 | 2,799 | 2,832 | +0.5% | 743,600 | 1兆5189億 | -0.81% | 29.91 | 4.73 |
10/18 | 2,840 | 2,853 | 2,802 | 2,818 | -0.98% | 996,700 | 1兆5114億 | -1.47% | 29.76 | 4.71 |
10/15 | 2,819 | 2,848 | 2,791 | 2,846 | +1.64% | 923,500 | 1兆5264億 | -0.59% | 30.05 | 4.76 |
10/14 | 2,750 | 2,806 | 2,744 | 2,800 | +0.83% | 1,019,200 | 1兆5017億 | -2.3% | 29.57 | 4.68 |
10/13 | 2,754 | 2,782 | 2,740 | 2,777 | 0% | 916,700 | 1兆4894億 | -3.24% | 29.33 | 4.64 |
10/12 | 2,778 | 2,785 | 2,749 | 2,777 | -1.03% | 1,060,100 | 1兆4894億 | -3.34% | 29.33 | 4.64 |
10/11 | 2,740 | 2,811 | 2,730 | 2,806 | +1.15% | 1,023,300 | 1兆5050億 | -2.26% | 29.63 | 4.69 |
10/08 | 2,755 | 2,779 | 2,723 | 2,774 | +1.76% | 1,447,800 | 1兆4878億 | -3.11% | 29.29 | 4.64 |
10/07 | 2,707 | 2,767 | 2,699 | 2,726 | +1.83% | 1,134,100 | 1兆4620億 | -4.55% | 28.79 | 4.56 |
10/06 | 2,719 | 2,748 | 2,655 | 2,677 | -0.48% | 1,332,700 | 1兆4358億 | -6.14% | 28.27 | 4.47 |
10/05 | 2,714 | 2,747 | 2,677 | 2,690 | -2.68% | 993,400 | 1兆4427億 | -5.65% | 28.41 | 4.5 |
10/04 | 2,765 | 2,780 | 2,744 | 2,764 | +0.99% | 826,900 | 1兆4824億 | -2.95% | 29.19 | 4.62 |
10/01 | 2,793 | 2,803 | 2,721 | 2,737 | -1.37% | 1,062,500 | 1兆4679億 | -3.69% | 28.9 | 4.57 |
09/30 | 2,825 | 2,839 | 2,768 | 2,775 | -2.08% | 1,818,500 | 1兆4883億 | -2.22% | 29.3 | 4.64 |
09/29 | 2,863 | 2,869 | 2,812 | 2,834 | -3.34% | 1,629,600 | 1兆5200億 | +0.04% | 29.93 | 4.74 |
09/28 | 2,945 | 2,946 | 2,901 | 2,932 | -1.01% | 1,269,200 | 1兆5725億 | +3.75% | 30.96 | 4.9 |
09/27 | 2,984 | 3,004 | 2,954 | 2,962 | -0.4% | 969,200 | 1兆5886億 | +5.33% | 31.28 | 4.95 |
09/24 | 2,946 | 2,984 | 2,930 | 2,974 | +2.59% | 1,299,300 | 1兆5951億 | +6.37% | 31.41 | 4.97 |
09/22 | 2,892 | 2,914 | 2,861 | 2,899 | -0.31% | 1,085,200 | 1兆5548億 | +4.24% | 30.61 | 4.84 |
09/21 | 2,965 | 2,965 | 2,902 | 2,908 | -2.74% | 1,140,400 | 1兆5597億 | +5.13% | 30.71 | 4.86 |
09/17 | 2,999 | 3,005 | 2,940 | 2,990 | -0.43% | 2,098,900 | 1兆6036億 | +8.69% | 31.57 | 5 |
09/16 | 3,041 | 3,041 | 2,971 | 3,003 | -0.92% | 1,152,500 | 1兆6106億 | +9.72% | 31.71 | 5.02 |
09/15 | 3,005 | 3,050 | 2,991 | 3,031 | -0.56% | 1,161,400 | 1兆6256億 | +11.43% | 32.01 | 5.07 |
09/14 | 3,010 | 3,059 | 2,986 | 3,048 | +1.87% | 1,364,800 | 1兆6347億 | +12.81% | 32.19 | 5.09 |
09/13 | 2,950 | 3,003 | 2,927 | 2,992 | +0.94% | 1,026,800 | 1兆6047億 | +11.6% | 31.6 | 5 |
09/10 | 2,879 | 2,965 | 2,873 | 2,964 | +2.85% | 1,742,400 | 1兆5897億 | +11.26% | 31.3 | 4.95 |
09/09 | 2,904 | 2,919 | 2,869 | 2,882 | -1.5% | 1,145,000 | 1兆5457億 | +8.92% | 30.43 | 4.82 |
09/08 | 2,899 | 2,936 | 2,864 | 2,926 | +0.62% | 1,469,500 | 1兆5693億 | +11.3% | 30.9 | 4.89 |
09/07 | 2,929 | 2,989 | 2,886 | 2,908 | +1.93% | 1,548,600 | 1兆5597億 | +11.29% | 30.71 | 4.86 |
09/06 | 2,755 | 2,884 | 2,755 | 2,853 | +4.77% | 2,080,200 | 1兆5302億 | +9.77% | 30.13 | 4.77 |
09/03 | 2,618 | 2,729 | 2,612 | 2,723 | +4.77% | 1,389,300 | 1兆4604億 | +5.38% | 28.76 | 4.55 |
09/02 | 2,597 | 2,612 | 2,585 | 2,599 | -0.61% | 1,133,900 | 1兆3939億 | +0.81% | 27.45 | 4.34 |
09/01 | 2,612 | 2,634 | 2,584 | 2,615 | -0.15% | 1,875,100 | 1兆4025億 | +1.51% | 27.61 | 4.37 |
08/31 | 2,639 | 2,639 | 2,579 | 2,619 | -0.91% | 1,551,300 | 1兆4047億 | +1.71% | 27.66 | 4.38 |
08/30 | 2,633 | 2,650 | 2,612 | 2,643 | +0.76% | 748,300 | 1兆4175億 | +2.68% | 27.91 | 4.42 |
08/27 | 2,615 | 2,626 | 2,600 | 2,623 | +0.15% | 602,700 | 1兆4068億 | +2.06% | 27.7 | 4.38 |
08/26 | 2,612 | 2,647 | 2,610 | 2,619 | +0.04% | 581,100 | 1兆4047億 | +2.07% | 27.66 | 4.38 |
08/25 | 2,648 | 2,665 | 2,607 | 2,618 | -1.13% | 513,200 | 1兆4041億 | +2.15% | 27.65 | 4.38 |
08/24 | 2,630 | 2,679 | 2,625 | 2,648 | -0.53% | 842,300 | 1兆4202億 | +3.44% | 27.96 | 4.43 |
08/23 | 2,634 | 2,668 | 2,610 | 2,662 | +2.82% | 844,400 | 1兆4277億 | +4.19% | 28.11 | 4.45 |
08/20 | 2,567 | 2,613 | 2,567 | 2,589 | +0.5% | 805,400 | 1兆3886億 | +1.37% | 27.34 | 4.33 |
08/19 | 2,574 | 2,603 | 2,569 | 2,576 | -0.04% | 627,600 | 1兆3816億 | +0.9% | 27.2 | 4.31 |
08/18 | 2,552 | 2,592 | 2,549 | 2,577 | +1.9% | 642,200 | 1兆3821億 | +1.06% | 27.21 | 4.31 |
08/17 | 2,562 | 2,585 | 2,529 | 2,529 | -0.78% | 476,600 | 1兆3564億 | -0.59% | 26.71 | 4.23 |
08/16 | 2,606 | 2,616 | 2,539 | 2,549 | -2.71% | 689,300 | 1兆3671億 | +0.35% | 26.92 | 4.26 |
08/13 | 2,597 | 2,634 | 2,591 | 2,620 | +1.31% | 1,057,500 | 1兆4052億 | +3.31% | 27.67 | 4.38 |
08/12 | 2,583 | 2,594 | 2,567 | 2,586 | +0.58% | 548,200 | 1兆3870億 | +2.17% | 27.31 | 4.32 |
08/11 | 2,558 | 2,593 | 2,550 | 2,571 | +1.02% | 634,200 | 1兆3789億 | +1.74% | 27.15 | 4.3 |
08/10 | 2,549 | 2,596 | 2,538 | 2,545 | -0.16% | 611,400 | 1兆3650億 | +0.87% | 26.88 | 4.25 |
08/06 | 2,510 | 2,560 | 2,500 | 2,549 | +1.55% | 778,700 | 1兆3671億 | +1.15% | 26.92 | 4.26 |
08/05 | 2,470 | 2,514 | 2,470 | 2,510 | +1.29% | 563,300 | 1兆3462億 | -0.24% | 26.51 | 4.19 |
08/04 | 2,498 | 2,523 | 2,472 | 2,478 | -1.59% | 838,100 | 1兆3290億 | -1.47% | 26.17 | 4.14 |
08/03 | 2,532 | 2,541 | 2,499 | 2,518 | -1.45% | 513,300 | 1兆3505億 | +0.08% | 26.59 | 4.21 |
08/02 | 2,513 | 2,566 | 2,495 | 2,555 | +2.98% | 927,900 | 1兆3703億 | +1.51% | 26.98 | 4.27 |
07/30 | 2,590 | 2,592 | 2,479 | 2,481 | -3.76% | 1,194,400 | 1兆3306億 | -1.39% | 26.2 | 4.15 |
07/29 | 2,550 | 2,609 | 2,538 | 2,578 | +1.3% | 1,331,700 | 1兆3827億 | +2.26% | 27.22 | 4.31 |
07/28 | 2,580 | 2,622 | 2,538 | 2,545 | -1.96% | 900,400 | 1兆3650億 | +0.91% | 26.88 | 4.25 |
07/27 | 2,600 | 2,609 | 2,575 | 2,596 | +0.58% | 771,100 | 1兆3923億 | +2.93% | 27.41 | 4.34 |
07/26 | 2,596 | 2,622 | 2,581 | 2,581 | +1.77% | 1,155,800 | 1兆3843億 | +2.26% | 27.26 | 4.31 |
07/21 | 2,531 | 2,567 | 2,521 | 2,536 | +0.36% | 975,700 | 1兆3601億 | +0.4% | 26.78 | 4.24 |
07/20 | 2,520 | 2,539 | 2,486 | 2,527 | -0.59% | 869,300 | 1兆3553億 | -0.04% | 26.69 | 4.22 |
07/19 | 2,536 | 2,562 | 2,517 | 2,542 | -0.43% | 798,800 | 1兆3634億 | +0.51% | 26.84 | 4.25 |
07/16 | 2,540 | 2,577 | 2,527 | 2,553 | +1.23% | 1,010,000 | 1兆3693億 | +0.91% | 26.96 | 4.27 |
07/15 | 2,582 | 2,593 | 2,514 | 2,522 | -4.07% | 1,165,600 | 1兆3526億 | -0.24% | 26.63 | 4.21 |
07/14 | 2,586 | 2,656 | 2,582 | 2,629 | +2.34% | 1,532,000 | 1兆4100億 | +4% | 27.76 | 4.39 |
07/13 | 2,540 | 2,575 | 2,538 | 2,569 | +2.35% | 1,016,200 | 1兆3778億 | +1.78% | 27.13 | 4.29 |
07/12 | 2,478 | 2,517 | 2,409 | 2,510 | +3.38% | 988,500 | 1兆3462億 | -0.52% | 26.51 | 4.19 |
07/09 | 2,366 | 2,437 | 2,361 | 2,428 | +0.5% | 2,088,400 | 1兆3022億 | -3.84% | 25.64 | 4.06 |
07/08 | 2,449 | 2,459 | 2,416 | 2,416 | -1.87% | 1,491,500 | 1兆2958億 | -4.54% | 25.51 | 4.04 |
07/07 | 2,461 | 2,476 | 2,446 | 2,462 | -1.2% | 824,200 | 1兆3204億 | -2.99% | 26 | 4.11 |
07/06 | 2,520 | 2,538 | 2,482 | 2,492 | +0.16% | 582,400 | 1兆3365億 | -1.97% | 26.32 | 4.16 |
07/05 | 2,449 | 2,490 | 2,447 | 2,488 | +1.02% | 689,100 | 1兆3344億 | -2.2% | 26.27 | 4.16 |
07/02 | 2,463 | 2,496 | 2,451 | 2,463 | +0.12% | 918,400 | 1兆3210億 | -3.26% | 26.01 | 4.12 |
07/01 | 2,462 | 2,488 | 2,456 | 2,460 | -0.4% | 700,400 | 1兆3194億 | -3.53% | 25.98 | 4.11 |
06/30 | 2,456 | 2,487 | 2,454 | 2,470 | -0.36% | 1,083,300 | 1兆3247億 | -3.21% | 26.08 | 4.13 |
06/29 | 2,490 | 2,494 | 2,461 | 2,479 | -1.31% | 1,200,900 | 1兆3296億 | -3.16% | 26.18 | 4.14 |
06/28 | 2,560 | 2,565 | 2,512 | 2,512 | -0.91% | 818,300 | 1兆3473億 | -2.1% | 26.53 | 4.2 |
06/25 | 2,551 | 2,559 | 2,535 | 2,535 | +0.32% | 620,600 | 1兆3596億 | -1.4% | 26.77 | 4.24 |
06/24 | 2,555 | 2,559 | 2,503 | 2,527 | -2.7% | 953,100 | 1兆3553億 | -1.83% | 26.69 | 4.22 |
06/23 | 2,628 | 2,649 | 2,585 | 2,597 | -0.88% | 1,092,700 | 1兆3929億 | +0.78% | 27.42 | 4.34 |
06/22 | 2,590 | 2,628 | 2,557 | 2,620 | +3.6% | 1,415,800 | 1兆4052億 | +1.71% | 27.67 | 4.38 |
06/21 | 2,603 | 2,614 | 2,512 | 2,529 | -5.07% | 1,341,900 | 1兆3564億 | -1.67% | 26.71 | 4.23 |
06/18 | 2,649 | 2,678 | 2,629 | 2,664 | +1.68% | 1,928,300 | 1兆4288億 | +3.62% | 28.13 | 4.45 |
06/17 | 2,649 | 2,694 | 2,617 | 2,620 | +1.63% | 1,741,200 | 1兆4052億 | +2.18% | 27.67 | 4.38 |
06/16 | 2,559 | 2,580 | 2,546 | 2,578 | +0.7% | 859,300 | 1兆3827億 | +0.86% | 27.22 | 4.31 |
06/15 | 2,556 | 2,570 | 2,543 | 2,560 | -0.39% | 945,000 | 1兆3730億 | +0.39% | 27.03 | 4.28 |
06/14 | 2,532 | 2,573 | 2,529 | 2,570 | +2.76% | 781,100 | 1兆3784億 | +0.86% | 27.14 | 4.3 |
06/11 | 2,518 | 2,543 | 2,491 | 2,501 | -1.03% | 1,803,400 | 1兆3414億 | -1.96% | 26.41 | 4.18 |
06/10 | 2,517 | 2,562 | 2,510 | 2,527 | +0.48% | 1,382,800 | 1兆3553億 | -1.21% | 26.69 | 4.22 |
06/09 | 2,553 | 2,563 | 2,515 | 2,515 | -1.57% | 971,100 | 1兆3489億 | -1.95% | 26.56 | 4.2 |
06/08 | 2,565 | 2,580 | 2,541 | 2,555 | -0.51% | 860,600 | 1兆3703億 | -0.47% | 26.98 | 4.27 |
06/07 | 2,581 | 2,593 | 2,555 | 2,568 | 0% | 769,400 | 1兆3773億 | -0.16% | 27.12 | 4.29 |
06/04 | 2,590 | 2,595 | 2,556 | 2,568 | -0.81% | 736,500 | 1兆3773億 | -0.27% | 27.12 | 4.29 |