時価総額
2021/05/07～2021/09/30
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 |
| 09/30 | 271 | 271 | 270 | 270 | -0.37% | 14,100 | 72億3081万 | 0% | 16.97 | 0.29 |
| 09/29 | 270 | 272 | 268 | 271 | -0.73% | 29,400 | 72億5759万 | +0.37% | 17.04 | 0.29 |
| 09/28 | 273 | 273 | 271 | 273 | 0% | 16,700 | 73億1115万 | +1.11% | 17.16 | 0.3 |
| 09/27 | 274 | 277 | 273 | 273 | 0% | 22,200 | 73億1115万 | +1.49% | 17.16 | 0.3 |
| 09/24 | 271 | 273 | 270 | 273 | +1.11% | 26,300 | 73億1115万 | +1.49% | 17.16 | 0.3 |
| 09/22 | 270 | 270 | 269 | 270 | 0% | 33,500 | 72億3081万 | +0.37% | 16.97 | 0.29 |
| 09/21 | 269 | 270 | 267 | 270 | -0.74% | 75,200 | 72億3081万 | +0.37% | 16.97 | 0.29 |
| 09/17 | 270 | 273 | 270 | 272 | +0.74% | 75,200 | 72億8437万 | +1.12% | 17.1 | 0.3 |
| 09/16 | 271 | 271 | 269 | 270 | -0.37% | 91,300 | 72億3081万 | +0.37% | 16.97 | 0.29 |
| 09/15 | 271 | 272 | 271 | 271 | -0.37% | 35,400 | 72億5759万 | +0.74% | 17.04 | 0.29 |
| 09/14 | 272 | 273 | 270 | 272 | 0% | 66,900 | 72億8437万 | +1.12% | 17.1 | 0.3 |
| 09/13 | 270 | 272 | 269 | 272 | +0.74% | 70,400 | 72億8437万 | +1.12% | 17.1 | 0.3 |
| 09/10 | 268 | 270 | 267 | 270 | +0.37% | 34,800 | 72億3081万 | -0.37% | 16.97 | 0.29 |
| 09/09 | 269 | 270 | 267 | 269 | -0.37% | 64,200 | 72億403万 | -1.47% | 16.91 | 0.29 |
| 09/08 | 271 | 271 | 269 | 270 | 0% | 33,800 | 72億3081万 | -1.82% | 16.97 | 0.29 |
| 09/07 | 271 | 273 | 269 | 270 | -0.37% | 65,200 | 72億3081万 | -2.53% | 16.97 | 0.29 |
| 09/06 | 270 | 272 | 269 | 271 | +0.74% | 48,500 | 72億5759万 | -2.87% | 17.04 | 0.29 |
| 09/03 | 267 | 269 | 266 | 269 | +1.13% | 25,200 | 72億403万 | -4.27% | 16.91 | 0.29 |
| 09/02 | 270 | 270 | 266 | 266 | -1.12% | 26,900 | 71億2369万 | -6.34% | 16.72 | 0.29 |
| 09/01 | 270 | 270 | 268 | 269 | 0% | 17,600 | 72億403万 | -5.94% | 16.91 | 0.29 |
| 08/31 | 269 | 270 | 268 | 269 | 0% | 18,300 | 72億403万 | -6.92% | 16.91 | 0.29 |
| 08/30 | 271 | 271 | 269 | 269 | 0% | 19,700 | 72億403万 | -7.56% | 16.91 | 0.29 |
| 08/27 | 267 | 271 | 266 | 269 | +1.13% | 22,700 | 72億403万 | -8.19% | 16.91 | 0.29 |
| 08/26 | 268 | 269 | 265 | 266 | -0.75% | 18,500 | 71億2369万 | -9.83% | 16.72 | 0.29 |
| 08/25 | 269 | 269 | 266 | 268 | -0.37% | 14,800 | 71億7725万 | -9.76% | 16.85 | 0.29 |
| 08/24 | 264 | 269 | 263 | 269 | +2.67% | 14,500 | 72億403万 | -10.33% | 16.91 | 0.29 |
| 08/23 | 267 | 268 | 261 | 262 | -1.13% | 20,300 | 70億1656万 | -13.25% | 16.47 | 0.28 |
| 08/20 | 266 | 267 | 261 | 265 | +1.53% | 22,200 | 70億9691万 | -13.11% | 16.66 | 0.29 |
| 08/19 | 269 | 269 | 261 | 261 | -2.61% | 48,200 | 69億8978万 | -14.98% | 16.41 | 0.28 |
| 08/18 | 270 | 271 | 267 | 268 | 0% | 18,100 | 71億7725万 | -13.55% | 16.85 | 0.29 |
| 08/17 | 271 | 274 | 267 | 268 | -1.11% | 25,100 | 71億7725万 | -14.38% | 16.85 | 0.29 |
| 08/16 | 277 | 277 | 271 | 271 | -1.81% | 43,800 | 72億5759万 | -13.97% | 17.04 | 0.29 |
| 08/13 | 278 | 278 | 274 | 276 | 0% | 25,100 | 73億9150万 | -13.21% | 17.35 | 0.3 |
| 08/12 | 279 | 279 | 274 | 276 | +1.85% | 56,500 | 73億9150万 | -13.75% | 17.35 | 0.3 |
| 08/11 | 285 | 285 | 265 | 271 | -4.24% | 215,900 | 72億5759万 | -16.1% | 17.04 | 0.29 |
| 08/10 | 307 | 307 | 283 | 283 | -6.91% | 96,100 | 75億7896万 | -13.19% | 17.79 | 0.31 |
| 08/06 | 326 | 326 | 300 | 304 | -4.4% | 39,600 | 81億4136万 | -7.32% | 19.11 | 0.33 |
| 08/05 | 317 | 322 | 315 | 318 | 0% | 5,700 | 85億1629万 | -3.64% | 19.99 | 0.35 |
| 08/04 | 329 | 332 | 318 | 318 | -3.34% | 33,900 | 85億1629万 | -3.93% | 19.99 | 0.35 |
| 08/03 | 330 | 332 | 329 | 329 | -0.3% | 1,400 | 88億1088万 | -1.2% | 20.68 | 0.36 |
| 08/02 | 328 | 330 | 325 | 330 | +2.17% | 5,400 | 88億3766万 | -1.2% | 20.75 | 0.36 |
| 07/30 | 330 | 331 | 323 | 323 | -0.92% | 4,900 | 86億5019万 | -3.58% | 20.31 | 0.35 |
| 07/29 | 326 | 326 | 325 | 326 | 0% | 3,700 | 87億3054万 | -2.98% | 20.49 | 0.35 |
| 07/28 | 328 | 328 | 325 | 326 | -0.61% | 4,500 | 87億3054万 | -3.26% | 20.49 | 0.35 |
| 07/27 | 327 | 331 | 326 | 328 | +0.92% | 5,200 | 87億8410万 | -2.67% | 20.62 | 0.36 |
| 07/26 | 336 | 336 | 324 | 325 | -1.22% | 9,800 | 87億376万 | -3.85% | 20.43 | 0.35 |
| 07/21 | 321 | 329 | 321 | 329 | +2.49% | 16,300 | 88億1088万 | -2.95% | 20.68 | 0.36 |
| 07/20 | 330 | 330 | 321 | 321 | -0.31% | 8,300 | 85億9663万 | -5.59% | 20.18 | 0.35 |
| 07/19 | 326 | 330 | 322 | 322 | -1.23% | 14,000 | 86億2341万 | -5.85% | 20.24 | 0.35 |
| 07/16 | 326 | 328 | 326 | 326 | 0% | 5,000 | 87億3054万 | -5.23% | 20.49 | 0.35 |
| 07/15 | 330 | 330 | 326 | 326 | -1.21% | 9,300 | 87億3054万 | -5.51% | 20.49 | 0.35 |
| 07/14 | 331 | 331 | 328 | 330 | -0.3% | 2,400 | 88億3766万 | -4.62% | 20.75 | 0.36 |
| 07/13 | 329 | 331 | 327 | 331 | +0.3% | 13,700 | 88億6444万 | -4.89% | 20.81 | 0.36 |
| 07/12 | 334 | 335 | 327 | 330 | +0.92% | 10,900 | 88億3766万 | -5.44% | 20.75 | 0.36 |
| 07/09 | 330 | 331 | 327 | 327 | -0.91% | 20,200 | 87億5732万 | -6.84% | 20.56 | 0.36 |
| 07/08 | 342 | 342 | 330 | 330 | -2.65% | 42,000 | 88億3766万 | -6.52% | 20.75 | 0.36 |
| 07/07 | 340 | 340 | 339 | 339 | -0.88% | 5,500 | 90億7869万 | -4.51% | 21.31 | 0.37 |
| 07/06 | 341 | 344 | 341 | 342 | +0.29% | 5,200 | 91億5903万 | -4.2% | 21.5 | 0.37 |
| 07/05 | 344 | 346 | 341 | 341 | -1.45% | 10,300 | 91億3225万 | -4.75% | 21.44 | 0.37 |
| 07/02 | 349 | 350 | 344 | 346 | +1.17% | 3,700 | 92億6615万 | -3.62% | 21.75 | 0.38 |
| 07/01 | 352 | 352 | 340 | 342 | -2.01% | 7,000 | 91億5903万 | -5% | 21.5 | 0.37 |
| 06/30 | 354 | 354 | 349 | 349 | -0.57% | 2,100 | 93億4649万 | -3.06% | 21.94 | 0.38 |
| 06/29 | 357 | 357 | 351 | 351 | -1.68% | 7,300 | 94億6万 | -2.77% | 22.07 | 0.38 |
| 06/28 | 362 | 362 | 356 | 357 | -0.56% | 13,900 | 95億6074万 | -1.11% | 22.44 | 0.39 |
| 06/25 | 345 | 359 | 345 | 359 | +4.06% | 3,800 | 96億1430万 | -0.55% | 22.57 | 0.39 |
| 06/24 | 344 | 348 | 343 | 345 | +0.29% | 10,900 | 92億3937万 | -4.43% | 21.69 | 0.38 |
| 06/23 | 347 | 347 | 344 | 344 | -0.86% | 1,600 | 92億1259万 | -4.71% | 21.63 | 0.37 |
| 06/22 | 354 | 354 | 347 | 347 | +2.36% | 14,400 | 92億9293万 | -4.14% | 21.81 | 0.38 |
| 06/21 | 350 | 350 | 339 | 339 | -3.69% | 15,700 | 90億7869万 | -6.35% | 21.31 | 0.37 |
| 06/18 | 365 | 365 | 350 | 352 | -0.85% | 16,200 | 94億2684万 | -2.76% | 22.13 | 0.38 |
| 06/17 | 358 | 360 | 355 | 355 | -1.39% | 9,600 | 95億718万 | -1.93% | 22.32 | 0.39 |
| 06/16 | 362 | 362 | 358 | 360 | -0.55% | 4,900 | 96億4108万 | -0.55% | 22.63 | 0.39 |
| 06/15 | 359 | 363 | 359 | 362 | +0.28% | 2,700 | 96億9464万 | +0.28% | 22.76 | 0.39 |
| 06/14 | 362 | 362 | 359 | 361 | 0% | 2,000 | 96億6786万 | -0.28% | 22.69 | 0.39 |
| 06/11 | 370 | 370 | 361 | 361 | -0.28% | 22,800 | 96億6786万 | -0.82% | 22.69 | 0.39 |
| 06/10 | 362 | 363 | 359 | 362 | 0% | 9,800 | 96億9464万 | -0.82% | 22.76 | 0.39 |
| 06/09 | 372 | 372 | 362 | 362 | -2.95% | 7,400 | 96億9464万 | -1.09% | 22.76 | 0.39 |
| 06/08 | 372 | 375 | 372 | 373 | +0.27% | 2,200 | 99億8923万 | +1.36% | 23.45 | 0.41 |
| 06/07 | 371 | 376 | 371 | 372 | -0.8% | 17,600 | 99億6245万 | +0.81% | 23.39 | 0.4 |
| 06/04 | 381 | 381 | 375 | 375 | -1.57% | 7,000 | 100億4280万 | +1.9% | 23.58 | 0.41 |
| 06/03 | 383 | 383 | 378 | 381 | -0.52% | 7,700 | 102億348万 | +3.81% | 23.95 | 0.41 |
| 06/02 | 371 | 383 | 371 | 383 | +2.68% | 26,700 | 102億5704万 | +4.36% | 24.08 | 0.42 |
| 06/01 | 369 | 373 | 365 | 373 | +1.36% | 15,000 | 99億8923万 | +1.91% | 23.45 | 0.41 |
| 05/31 | 358 | 377 | 358 | 368 | +1.94% | 77,900 | 98億5533万 | +0.55% | 23.13 | 0.4 |
| 05/28 | 359 | 361 | 355 | 361 | +1.69% | 17,800 | 96億6786万 | -1.63% | 22.69 | 0.39 |
| 05/27 | 360 | 360 | 355 | 355 | -1.39% | 5,000 | 95億718万 | -3.27% | 22.32 | 0.39 |
| 05/26 | 356 | 361 | 356 | 360 | +0.28% | 10,000 | 96億4108万 | -2.17% | 22.63 | 0.39 |
| 05/25 | 360 | 360 | 357 | 359 | -0.28% | 4,100 | 96億1430万 | -2.71% | 22.57 | 0.39 |
| 05/24 | 354 | 360 | 353 | 360 | +1.69% | 13,500 | 96億4108万 | -2.7% | 22.63 | 0.39 |
| 05/21 | 355 | 357 | 354 | 354 | -0.28% | 6,700 | 94億8040万 | -4.58% | 22.25 | 0.38 |
| 05/20 | 352 | 356 | 352 | 355 | +0.28% | 7,600 | 95億718万 | -4.57% | 22.32 | 0.39 |
| 05/19 | 350 | 355 | 348 | 354 | +0.57% | 21,800 | 94億8040万 | -5.09% | 22.25 | 0.38 |
| 05/18 | 347 | 352 | 347 | 352 | +0.57% | 6,300 | 94億2684万 | -5.88% | 22.13 | 0.38 |
| 05/17 | 356 | 356 | 350 | 350 | +0.29% | 4,300 | 93億7328万 | -6.91% | 22 | 0.38 |
| 05/14 | 354 | 354 | 343 | 349 | +2.05% | 14,300 | 93億4649万 | -7.67% | 21.94 | 0.38 |
| 05/13 | 350 | 350 | 342 | 342 | -2.29% | 22,100 | 91億5903万 | -10% | 21.5 | 0.37 |
| 05/12 | 384 | 385 | 350 | 350 | -9.79% | 84,200 | 93億7328万 | -8.62% | 22 | 0.38 |
| 05/11 | 402 | 402 | 388 | 388 | -3.48% | 9,000 | 103億9095万 | +0.78% | 24.39 | 0.42 |
| 05/10 | 401 | 402 | 398 | 402 | +2.03% | 6,800 | 107億6588万 | +4.15% | 25.27 | 0.44 |
| 05/07 | 390 | 395 | 389 | 394 | +1.03% | 6,400 | 105億5163万 | +2.07% | 24.77 | 0.43 |
