時価総額
2021/08/06～2021/12/30
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 |
| 12/30 | 3,235 | 3,270 | 3,165 | 3,180 | -1.85% | 8,200 | 456億4298万 | -0.97% | 9.08 | 0.77 |
| 12/29 | 3,225 | 3,310 | 3,195 | 3,240 | -1.37% | 45,900 | 465億417万 | +0.71% | 9.25 | 0.78 |
| 12/28 | 3,250 | 3,320 | 3,240 | 3,285 | +0.15% | 81,200 | 471億5006万 | +1.92% | 9.38 | 0.79 |
| 12/27 | 3,300 | 3,365 | 3,250 | 3,280 | -1.2% | 27,100 | 470億7829万 | +1.49% | 9.36 | 0.79 |
| 12/24 | 3,285 | 3,340 | 3,260 | 3,320 | +2% | 41,600 | 476億5242万 | +2.47% | 9.48 | 0.8 |
| 12/23 | 3,295 | 3,300 | 3,225 | 3,255 | -0.46% | 30,700 | 467億1947万 | 0% | 9.29 | 0.79 |
| 12/22 | 3,175 | 3,275 | 3,165 | 3,270 | +5.31% | 27,700 | 469億3476万 | -0.18% | 9.33 | 0.79 |
| 12/21 | 3,140 | 3,160 | 3,090 | 3,105 | +0.16% | 22,500 | 445億6649万 | -5.79% | 8.86 | 0.75 |
| 12/20 | 3,200 | 3,215 | 3,100 | 3,100 | -3.13% | 18,200 | 444億9473万 | -6.91% | 8.85 | 0.75 |
| 12/17 | 3,200 | 3,215 | 3,165 | 3,200 | +0.63% | 95,400 | 459億3004万 | -5.21% | 9.13 | 0.77 |
| 12/16 | 3,115 | 3,195 | 3,085 | 3,180 | +2.58% | 23,400 | 456億4298万 | -6.66% | 9.08 | 0.77 |
| 12/15 | 3,105 | 3,175 | 3,085 | 3,100 | -0.16% | 37,200 | 444億9473万 | -9.83% | 8.85 | 0.75 |
| 12/14 | 3,100 | 3,135 | 3,100 | 3,105 | -0.48% | 27,200 | 445億6649万 | -10.67% | 8.86 | 0.75 |
| 12/13 | 3,195 | 3,195 | 3,110 | 3,120 | -2.35% | 20,600 | 447億8179万 | -11.24% | 8.91 | 0.75 |
| 12/10 | 3,235 | 3,245 | 3,190 | 3,195 | -2.29% | 42,000 | 458億5828万 | -10.18% | 9.12 | 0.77 |
| 12/09 | 3,300 | 3,320 | 3,230 | 3,270 | -0.91% | 14,800 | 469億3476万 | -9.19% | 9.33 | 0.79 |
| 12/08 | 3,345 | 3,370 | 3,290 | 3,300 | -1.35% | 15,100 | 473億6536万 | -9.34% | 9.42 | 0.8 |
| 12/07 | 3,290 | 3,345 | 3,260 | 3,345 | +2.76% | 11,700 | 480億1125万 | -9.08% | 9.55 | 0.81 |
| 12/06 | 3,140 | 3,350 | 3,140 | 3,255 | +2.68% | 23,200 | 467億1947万 | -12.38% | 9.29 | 0.79 |
| 12/03 | 3,030 | 3,180 | 3,005 | 3,170 | +4.62% | 37,300 | 454億9945万 | -15.58% | 9.05 | 0.77 |
| 12/02 | 3,100 | 3,160 | 2,990 | 3,030 | -3.19% | 21,100 | 434億9001万 | -19.97% | 8.65 | 0.73 |
| 12/01 | 3,150 | 3,260 | 3,120 | 3,130 | -2.8% | 22,400 | 449億2532万 | -18.11% | 8.93 | 0.76 |
| 11/30 | 3,320 | 3,390 | 3,220 | 3,220 | -1.38% | 16,000 | 462億1711万 | -16.36% | 9.19 | 0.78 |
| 11/29 | 3,335 | 3,370 | 3,265 | 3,265 | -2.54% | 25,100 | 468億6300万 | -15.72% | 9.32 | 0.79 |
| 11/26 | 3,370 | 3,390 | 3,295 | 3,350 | +0.15% | 23,200 | 480億8301万 | -13.95% | 9.56 | 0.81 |
| 11/25 | 3,360 | 3,375 | 3,190 | 3,345 | -0.74% | 21,600 | 480億1125万 | -14.54% | 9.55 | 0.81 |
| 11/24 | 3,510 | 3,510 | 3,350 | 3,370 | -3.99% | 13,500 | 483億7008万 | -14.4% | 9.62 | 0.81 |
| 11/22 | 3,490 | 3,575 | 3,490 | 3,510 | +0.29% | 7,800 | 503億7952万 | -11.14% | 10.02 | 0.85 |
| 11/19 | 3,650 | 3,655 | 3,500 | 3,500 | -5.15% | 20,000 | 502億3599万 | -11.55% | 9.99 | 0.85 |
| 11/18 | 3,750 | 3,795 | 3,665 | 3,690 | -1.99% | 7,400 | 529億6308万 | -6.87% | 10.53 | 0.89 |
| 11/17 | 3,860 | 3,860 | 3,735 | 3,765 | -0.66% | 6,100 | 540億3957万 | -4.88% | 10.75 | 0.91 |
| 11/16 | 3,995 | 3,995 | 3,790 | 3,790 | -4.05% | 29,900 | 543億9840万 | -4.1% | 10.82 | 0.92 |
| 11/15 | 4,200 | 4,200 | 3,920 | 3,950 | -6.95% | 31,100 | 566億9490万 | +0.05% | 11.28 | 0.95 |
| 11/12 | 4,035 | 4,250 | 4,015 | 4,245 | +7.06% | 35,400 | 609億2907万 | +7.77% | 12.12 | 1.03 |
| 11/11 | 3,930 | 4,060 | 3,930 | 3,965 | -0.13% | 7,500 | 569億1020万 | +1.3% | 11.32 | 0.96 |
| 11/10 | 4,035 | 4,060 | 3,930 | 3,970 | -1.61% | 8,200 | 569億8196万 | +1.82% | 11.33 | 0.96 |
| 11/09 | 4,150 | 4,230 | 4,035 | 4,035 | -1.47% | 4,400 | 579億1491万 | +3.73% | 11.52 | 0.97 |
| 11/08 | 4,050 | 4,170 | 3,920 | 4,095 | -1.92% | 14,700 | 587億7610万 | +5.6% | 11.69 | 0.99 |
| 11/05 | 4,225 | 4,265 | 4,175 | 4,175 | -2.79% | 3,900 | 599億2435万 | +8.05% | 11.92 | 1.01 |
| 11/04 | 4,315 | 4,350 | 4,230 | 4,295 | +1.18% | 17,700 | 616億4673万 | +11.65% | 12.26 | 1.04 |
| 11/02 | 4,270 | 4,270 | 4,240 | 4,245 | -0.59% | 1,900 | 609億2907万 | +11.1% | 12.12 | 1.03 |
| 11/01 | 4,245 | 4,270 | 4,170 | 4,270 | +0.71% | 18,700 | 612億8790万 | +12.22% | 12.19 | 1.03 |
| 10/29 | 4,185 | 4,275 | 4,135 | 4,240 | -0.12% | 13,000 | 608億5731万 | +12.05% | 12.1 | 1.02 |
| 10/28 | 3,965 | 4,245 | 3,920 | 4,245 | +7.06% | 16,200 | 609億2907万 | +12.75% | 12.12 | 1.03 |
| 10/27 | 3,945 | 4,015 | 3,945 | 3,965 | +1.28% | 6,600 | 569億1020万 | +5.99% | 11.32 | 0.96 |
| 10/26 | 3,915 | 3,975 | 3,900 | 3,915 | +1.82% | 4,300 | 561億9254万 | +4.82% | 11.18 | 0.95 |
| 10/25 | 3,835 | 3,880 | 3,825 | 3,845 | +1.18% | 3,900 | 551億8782万 | +3% | 10.98 | 0.93 |
| 10/22 | 3,750 | 3,840 | 3,690 | 3,800 | +1.33% | 6,300 | 545億4193万 | +2.04% | 10.85 | 0.92 |
| 10/21 | 3,880 | 3,880 | 3,725 | 3,750 | -3.35% | 5,800 | 538億2427万 | +0.86% | 10.7 | 0.91 |
| 10/20 | 3,935 | 4,075 | 3,870 | 3,880 | -0.89% | 10,600 | 556億9018万 | +4.22% | 11.08 | 0.94 |
| 10/19 | 3,705 | 3,935 | 3,705 | 3,915 | +5.67% | 13,900 | 561億9254万 | +5.21% | 11.18 | 0.95 |
| 10/18 | 3,750 | 3,750 | 3,645 | 3,705 | +0.68% | 8,100 | 531億7838万 | -0.46% | 10.58 | 0.89 |
| 10/15 | 3,665 | 3,690 | 3,655 | 3,680 | +1.66% | 2,800 | 528億1955万 | -1.34% | 10.5 | 0.89 |
| 10/14 | 3,600 | 3,630 | 3,590 | 3,620 | +0.56% | 1,700 | 519億5836万 | -3.23% | 10.33 | 0.87 |
| 10/13 | 3,595 | 3,620 | 3,555 | 3,600 | +0.14% | 3,200 | 516億7130万 | -3.92% | 10.28 | 0.87 |
| 10/12 | 3,685 | 3,685 | 3,585 | 3,595 | -2.84% | 4,700 | 515億9953万 | -4.41% | 10.26 | 0.87 |
| 10/11 | 3,710 | 3,770 | 3,680 | 3,700 | -0.94% | 6,700 | 531億661万 | -2.04% | 10.56 | 0.89 |
| 10/08 | 3,670 | 3,745 | 3,645 | 3,735 | +3.75% | 6,100 | 536億897万 | -1.22% | 10.66 | 0.9 |
| 10/07 | 3,545 | 3,620 | 3,515 | 3,600 | 0% | 6,300 | 516億7130万 | -4.84% | 10.28 | 0.87 |
| 10/06 | 3,755 | 3,755 | 3,575 | 3,600 | -4% | 11,300 | 516億7130万 | -5.04% | 10.28 | 0.87 |
| 10/05 | 3,735 | 3,830 | 3,710 | 3,750 | +0.4% | 11,800 | 538億2427万 | -1.24% | 10.7 | 0.91 |
| 10/04 | 3,780 | 3,780 | 3,705 | 3,735 | -0.27% | 6,300 | 536億897万 | -1.66% | 10.66 | 0.9 |
| 10/01 | 3,750 | 3,800 | 3,690 | 3,745 | -0.13% | 10,000 | 537億5250万 | -1.42% | 10.69 | 0.9 |
| 09/30 | 3,645 | 3,795 | 3,645 | 3,750 | +3.31% | 6,100 | 538億2427万 | -1.34% | 10.7 | 0.91 |
| 09/29 | 3,830 | 3,830 | 3,595 | 3,630 | -5.71% | 13,400 | 521億189万 | -4.52% | 10.36 | 0.88 |
| 09/28 | 3,750 | 3,850 | 3,715 | 3,850 | +2.94% | 9,800 | 552億5958万 | +1.21% | 10.99 | 0.93 |
| 09/27 | 3,740 | 3,805 | 3,735 | 3,740 | -1.19% | 5,600 | 536億8074万 | -1.24% | 10.68 | 0.9 |
| 09/24 | 3,775 | 3,815 | 3,685 | 3,785 | +3.84% | 14,400 | 543億2663万 | +0.21% | 10.8 | 0.91 |
| 09/22 | 3,745 | 3,765 | 3,645 | 3,645 | -4.08% | 5,300 | 523億1719万 | -2.98% | 10.41 | 0.88 |
| 09/21 | 3,750 | 3,845 | 3,750 | 3,800 | -1.55% | 12,300 | 545億4193万 | +1.66% | 10.85 | 0.92 |
| 09/17 | 3,575 | 3,860 | 3,575 | 3,860 | +6.63% | 11,100 | 554億312万 | +3.57% | 11.02 | 0.93 |
| 09/16 | 3,660 | 3,720 | 3,565 | 3,620 | -1.23% | 23,400 | 519億5836万 | -2.29% | 10.33 | 0.87 |
| 09/15 | 3,775 | 3,775 | 3,660 | 3,665 | -5.42% | 7,500 | 526億425万 | -0.22% | 10.46 | 0.89 |
| 09/14 | 3,790 | 3,875 | 3,650 | 3,875 | +1.17% | 18,400 | 556億1841万 | +6.49% | 11.06 | 0.94 |
| 09/13 | 3,885 | 3,955 | 3,795 | 3,830 | -2.79% | 8,900 | 549億7252万 | +6.6% | 10.93 | 0.92 |
| 09/10 | 3,795 | 3,940 | 3,795 | 3,940 | +1.29% | 15,200 | 565億5137万 | +10.99% | 11.25 | 0.95 |
| 09/09 | 3,900 | 3,940 | 3,860 | 3,890 | -1.89% | 6,700 | 558億3371万 | +11.11% | 11.1 | 0.94 |
| 09/08 | 3,730 | 4,015 | 3,730 | 3,965 | +5.31% | 13,500 | 569億1020万 | +14.79% | 11.32 | 0.96 |
| 09/07 | 3,895 | 3,915 | 3,710 | 3,765 | -4.56% | 11,700 | 540億3957万 | +10.61% | 10.75 | 0.91 |
| 09/06 | 4,000 | 4,000 | 3,890 | 3,945 | -1.25% | 9,200 | 566億2313万 | +17.24% | 11.26 | 0.95 |
| 09/03 | 3,820 | 4,025 | 3,750 | 3,995 | +4.58% | 22,100 | 573億4079万 | +20.55% | 11.4 | 0.96 |
| 09/02 | 3,735 | 3,830 | 3,670 | 3,820 | +0.92% | 9,600 | 548億2899万 | +17.07% | 10.9 | 0.92 |
| 09/01 | 3,755 | 3,820 | 3,725 | 3,785 | -0.13% | 10,500 | 543億2663万 | +17.69% | 10.8 | 0.91 |
| 08/31 | 3,705 | 3,835 | 3,660 | 3,790 | +0.8% | 18,100 | 543億9840万 | +19.48% | 10.82 | 0.92 |
| 08/30 | 3,730 | 3,765 | 3,725 | 3,760 | -0.27% | 4,500 | 539億6780万 | +20.2% | 10.73 | 0.91 |
| 08/27 | 3,755 | 3,770 | 3,635 | 3,770 | +0.4% | 12,300 | 541億1133万 | +22.24% | 10.76 | 0.91 |
| 08/26 | 3,725 | 3,770 | 3,535 | 3,755 | -0.92% | 25,800 | 538億9604万 | +23.8% | 10.72 | 0.91 |
| 08/25 | 3,790 | 3,810 | 3,650 | 3,790 | 0% | 21,700 | 543億9840万 | +26.88% | 10.82 | 0.92 |
| 08/24 | 3,600 | 3,830 | 3,580 | 3,790 | +3.27% | 25,400 | 543億9840万 | +28.91% | 10.82 | 0.92 |
| 08/23 | 3,460 | 3,670 | 3,445 | 3,670 | +7.31% | 17,700 | 526億7602万 | +26.73% | 10.48 | 0.89 |
| 08/20 | 3,455 | 3,480 | 3,405 | 3,420 | -2.29% | 9,700 | 490億8773万 | +19.66% | 9.76 | 0.83 |
| 08/19 | 3,225 | 3,500 | 3,180 | 3,500 | +6.87% | 26,200 | 502億3599万 | +23.67% | 9.99 | 0.85 |
| 08/18 | 3,235 | 3,305 | 3,220 | 3,275 | +2.99% | 12,300 | 470億653万 | +16.96% | 9.35 | 0.79 |
| 08/17 | 3,580 | 3,580 | 3,110 | 3,180 | -9.66% | 51,900 | 456億4298万 | +14.51% | 9.08 | 0.77 |
| 08/16 | 3,370 | 3,650 | 3,320 | 3,520 | +6.02% | 114,000 | 505億2305万 | +27.44% | 10.05 | 0.85 |
| 08/13 | 3,320 | 3,320 | 3,320 | 3,320 | +17.73% | 6,300 | 476億5242万 | +21.39% | 9.48 | 0.8 |
| 08/12 | 2,815 | 2,828 | 2,795 | 2,820 | +0.75% | 3,700 | 404億7585万 | +3.87% | 8.05 | 0.68 |
| 08/11 | 2,730 | 2,799 | 2,730 | 2,799 | +2.45% | 3,700 | 401億7443万 | +3.09% | 7.99 | 0.68 |
| 08/10 | 2,777 | 2,777 | 2,697 | 2,732 | -0.65% | 3,100 | 392億1277万 | +0.59% | 7.8 | 0.66 |
| 08/06 | 2,719 | 2,752 | 2,719 | 2,750 | +1.18% | 600 | 394億7113万 | +1.14% | 7.85 | 0.66 |
