時価総額
2021/02/02～2021/06/29
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 |
| 06/29 | 110,100 | 110,800 | 109,500 | 110,700 | +0.64% | 758 | 222億619万 | +1.66% | 50.44 | - |
| 06/28 | 109,600 | 110,000 | 109,600 | 110,000 | +0.82% | 464 | 220億6578万 | +1.12% | 50.12 | - |
| 06/25 | 109,200 | 109,200 | 108,700 | 109,100 | +0.18% | 240 | 218億8524万 | +0.37% | 49.71 | - |
| 06/24 | 109,000 | 109,100 | 108,500 | 108,900 | +0.18% | 205 | 218億4512万 | +0.25% | 49.62 | - |
| 06/23 | 108,700 | 108,800 | 108,500 | 108,700 | +0.18% | 223 | 218億500万 | +0.11% | 49.52 | - |
| 06/22 | 108,500 | 108,600 | 108,200 | 108,500 | +0.56% | 112 | 217億6488万 | -0.03% | 49.43 | - |
| 06/21 | 108,200 | 108,300 | 107,800 | 107,900 | -0.37% | 351 | 216億4452万 | -0.53% | 49.16 | - |
| 06/18 | 108,800 | 108,900 | 108,200 | 108,300 | -0.64% | 581 | 217億2476万 | -0.14% | 49.34 | - |
| 06/17 | 109,200 | 109,300 | 109,000 | 109,000 | -0.27% | 174 | 218億6518万 | +0.55% | 49.66 | - |
| 06/16 | 109,300 | 109,500 | 109,100 | 109,300 | +0.18% | 335 | 219億2536万 | +0.93% | 49.8 | - |
| 06/15 | 109,700 | 109,800 | 109,100 | 109,100 | -0.37% | 257 | 218億8524万 | +0.83% | 49.71 | - |
| 06/14 | 109,100 | 109,800 | 109,100 | 109,500 | +0.18% | 302 | 219億6548万 | +1.24% | 49.89 | - |
| 06/11 | 109,800 | 109,800 | 109,000 | 109,300 | -0.55% | 323 | 219億2536万 | +1.12% | 49.8 | - |
| 06/10 | 110,000 | 110,000 | 109,700 | 109,900 | -0.09% | 142 | 220億4572万 | +1.73% | 50.07 | - |
| 06/09 | 110,100 | 110,300 | 109,800 | 110,000 | -0.18% | 374 | 220億6578万 | +1.89% | 50.12 | - |
| 06/08 | 109,500 | 110,500 | 109,500 | 110,200 | +0.73% | 684 | 221億589万 | +2.16% | 50.21 | - |
| 06/07 | 108,900 | 109,400 | 108,900 | 109,400 | +0.64% | 357 | 219億4542万 | +1.53% | 49.84 | - |
| 06/04 | 108,600 | 108,700 | 108,500 | 108,700 | +0.28% | 217 | 218億500万 | +0.97% | 49.52 | - |
| 06/03 | 108,200 | 108,600 | 108,200 | 108,400 | +0.28% | 373 | 217億4482万 | +0.75% | 49.39 | - |
| 06/02 | 108,100 | 108,100 | 107,700 | 108,100 | +0.09% | 380 | 216億8464万 | +0.52% | 49.25 | - |
| 06/01 | 107,800 | 108,100 | 107,800 | 108,000 | +0.19% | 129 | 216億6458万 | +0.47% | 49.21 | - |
| 05/31 | 107,700 | 108,100 | 107,700 | 107,800 | -0.09% | 235 | 216億2446万 | +0.32% | 49.11 | - |
| 05/28 | 107,900 | 108,000 | 107,600 | 107,900 | +0.19% | 313 | 216億4452万 | +0.43% | 49.16 | - |
| 05/27 | 107,900 | 108,000 | 107,700 | 107,700 | -0.19% | 187 | 216億440万 | +0.25% | 49.07 | - |
| 05/26 | 108,000 | 108,000 | 107,600 | 107,900 | -0.09% | 119 | 216億4452万 | +0.43% | 49.16 | - |
| 05/25 | 107,900 | 108,100 | 107,600 | 108,000 | +0.09% | 481 | 216億6458万 | +0.53% | 49.21 | - |
| 05/24 | 107,900 | 108,100 | 107,600 | 107,900 | +0.65% | 304 | 216億4452万 | +0.45% | 49.16 | - |
| 05/21 | 107,700 | 107,700 | 107,200 | 107,200 | -0.46% | 180 | 215億410万 | -0.19% | 48.84 | - |
| 05/20 | 107,700 | 107,800 | 107,400 | 107,700 | +0.19% | 219 | 216億440万 | +0.24% | 49.07 | - |
| 05/19 | 107,600 | 107,800 | 107,300 | 107,500 | +0.28% | 137 | 215億6428万 | +0.08% | 48.98 | - |
| 05/18 | 107,100 | 107,800 | 107,000 | 107,200 | -0.09% | 224 | 215億410万 | -0.19% | 48.84 | - |
| 05/17 | 107,600 | 107,700 | 107,300 | 107,300 | +0.28% | 222 | 215億2416万 | -0.1% | 48.89 | - |
| 05/14 | 107,300 | 107,300 | 106,700 | 107,000 | +0.66% | 321 | 214億6398万 | -0.37% | 48.75 | - |
| 05/13 | 107,200 | 107,200 | 106,100 | 106,300 | -0.75% | 604 | 213億2356万 | -1.02% | 48.43 | - |
| 05/12 | 107,600 | 107,700 | 107,100 | 107,100 | -0.74% | 527 | 214億8404万 | -0.31% | 48.8 | - |
| 05/11 | 107,700 | 108,200 | 107,600 | 107,900 | +0.09% | 370 | 216億4452万 | +0.45% | 49.16 | - |
| 05/10 | 108,200 | 108,200 | 107,700 | 107,800 | -0.09% | 514 | 216億2446万 | +0.38% | 49.11 | - |
| 05/07 | 108,500 | 108,500 | 107,600 | 107,900 | -0.09% | 604 | 216億4452万 | +0.51% | 49.16 | - |
| 05/06 | 108,200 | 108,300 | 107,800 | 108,000 | +0.09% | 498 | 216億6458万 | +0.66% | 49.21 | - |
| 04/30 | 107,400 | 108,000 | 107,200 | 107,900 | +0.75% | 463 | 216億4452万 | +0.65% | 49.16 | - |
| 04/28 | 107,200 | 107,500 | 107,000 | 107,100 | -0.09% | 502 | 214億8404万 | -0.01% | 48.8 | - |
| 04/27 | 107,700 | 107,700 | 107,000 | 107,200 | +0.09% | 249 | 215億410万 | +0.12% | 48.84 | - |
| 04/26 | 107,100 | 107,500 | 107,000 | 107,100 | 0% | 406 | 214億8404万 | +0.04% | 48.8 | - |
| 04/23 | 106,900 | 107,400 | 106,800 | 107,100 | +0.09% | 324 | 214億8404万 | +0.11% | 48.8 | - |
| 04/22 | 107,700 | 107,700 | 106,900 | 107,000 | 0% | 295 | 214億6398万 | +0.1% | 48.75 | - |
| 04/21 | 107,700 | 107,800 | 107,000 | 107,000 | -0.28% | 561 | 214億6398万 | +0.21% | 48.75 | - |
| 04/20 | 107,600 | 107,700 | 107,300 | 107,300 | -0.37% | 398 | 215億2416万 | +0.59% | 48.89 | - |
| 04/19 | 107,900 | 108,000 | 107,700 | 107,700 | -0.09% | 264 | 216億440万 | +1.1% | 49.07 | - |
| 04/16 | 107,900 | 108,200 | 107,700 | 107,800 | +0.09% | 276 | 216億2446万 | +1.34% | 49.11 | - |
| 04/15 | 107,900 | 108,400 | 107,700 | 107,700 | +0.09% | 338 | 216億440万 | +1.4% | 49.07 | - |
| 04/14 | 107,500 | 107,900 | 107,500 | 107,600 | -0.19% | 301 | 215億8434万 | +1.44% | 49.02 | - |
| 04/13 | 108,000 | 108,300 | 107,800 | 107,800 | -0.19% | 317 | 216億2446万 | +1.76% | 49.11 | - |
| 04/12 | 108,700 | 108,700 | 107,800 | 108,000 | +0.84% | 719 | 216億6458万 | +2.1% | 49.21 | - |
| 04/09 | 107,200 | 107,700 | 107,000 | 107,100 | 0% | 342 | 214億8404万 | +1.41% | 48.8 | - |
| 04/08 | 107,400 | 107,700 | 107,100 | 107,100 | -0.19% | 432 | 214億8404万 | +1.53% | 48.8 | - |
| 04/07 | 107,200 | 107,500 | 107,000 | 107,300 | +0.28% | 410 | 215億2416万 | +1.85% | 48.89 | - |
| 04/06 | 107,500 | 107,700 | 107,000 | 107,000 | -0.19% | 459 | 214億6398万 | +1.68% | 48.75 | - |
| 04/05 | 107,200 | 107,400 | 106,800 | 107,200 | +0.19% | 486 | 215億410万 | +1.98% | 48.84 | - |
| 04/02 | 107,000 | 107,200 | 106,700 | 107,000 | +0.19% | 234 | 214億6398万 | +1.92% | 48.75 | - |
| 04/01 | 107,400 | 107,500 | 106,700 | 106,800 | -0.37% | 417 | 214億2386万 | +1.85% | 48.66 | - |
| 03/31 | 107,000 | 107,700 | 107,000 | 107,200 | +0.19% | 521 | 215億410万 | +2.33% | 48.84 | - |
| 03/30 | 106,300 | 107,000 | 106,200 | 107,000 | +0.75% | 398 | 214億6398万 | +2.26% | 48.75 | - |
| 03/29 | 106,500 | 106,600 | 106,000 | 106,200 | +0.19% | 392 | 213億350万 | +1.61% | 48.39 | - |
| 03/26 | 106,200 | 106,500 | 105,800 | 106,000 | +0.38% | 221 | 212億6338万 | +1.51% | 48.29 | - |
| 03/25 | 105,700 | 106,400 | 105,400 | 105,600 | -0.38% | 429 | 211億8314万 | +1.22% | 48.11 | - |
| 03/24 | 106,600 | 106,700 | 105,900 | 106,000 | -0.66% | 344 | 212億6338万 | +1.65% | 48.29 | - |
| 03/23 | 105,900 | 107,000 | 105,700 | 106,700 | +1.23% | 829 | 214億380万 | +2.39% | 48.61 | - |
| 03/22 | 105,400 | 105,800 | 104,500 | 105,400 | +0.67% | 1,013 | 211億4302万 | +1.21% | 48.02 | - |
| 03/19 | 104,200 | 105,100 | 104,100 | 104,700 | +0.38% | 589 | 210億261万 | +0.58% | 47.7 | - |
| 03/18 | 104,500 | 104,600 | 104,200 | 104,300 | +0.1% | 386 | 209億2237万 | +0.21% | 47.52 | - |
| 03/17 | 104,200 | 104,500 | 104,000 | 104,200 | +0.39% | 416 | 209億231万 | +0.12% | 47.47 | - |
| 03/16 | 103,900 | 104,300 | 103,700 | 103,800 | 0% | 626 | 208億2207万 | -0.28% | 47.29 | - |
| 03/15 | 104,500 | 104,500 | 103,800 | 103,800 | -0.1% | 607 | 208億2207万 | -0.28% | 47.29 | - |
| 03/12 | 104,000 | 104,200 | 103,200 | 103,900 | -0.19% | 954 | 208億4213万 | -0.15% | 47.34 | - |
| 03/11 | 103,900 | 104,500 | 103,900 | 104,100 | 0% | 406 | 208億8225万 | +0.07% | 47.43 | - |
| 03/10 | 104,300 | 104,500 | 103,900 | 104,100 | +0.1% | 446 | 208億8225万 | +0.12% | 47.43 | - |
| 03/09 | 103,800 | 104,200 | 103,500 | 104,000 | +0.19% | 731 | 208億6219万 | +0.03% | 47.38 | - |
| 03/08 | 103,800 | 104,200 | 103,800 | 103,800 | -0.1% | 348 | 208億2207万 | -0.17% | 47.29 | - |
| 03/05 | 103,700 | 104,100 | 103,500 | 103,900 | 0% | 360 | 208億4213万 | -0.12% | 47.34 | - |
| 03/04 | 103,900 | 104,300 | 103,700 | 103,900 | -0.29% | 468 | 208億4213万 | -0.27% | 47.34 | - |
| 03/03 | 104,300 | 104,300 | 103,800 | 104,200 | 0% | 365 | 206億9099万 | -0.1% | 46.99 | - |
| 03/02 | 103,900 | 104,300 | 103,700 | 104,200 | +0.29% | 629 | 206億9099万 | -0.22% | 46.99 | - |
| 03/01 | 104,000 | 104,200 | 103,800 | 103,900 | +0.1% | 459 | 206億3142万 | -0.64% | 46.86 | - |
| 02/26 | 104,300 | 104,300 | 103,800 | 103,800 | -0.38% | 542 | 206億1156万 | -0.88% | 46.81 | - |
| 02/25 | 104,300 | 104,500 | 104,000 | 104,200 | -0.1% | 418 | 206億9099万 | -0.63% | 46.99 | - |
| 02/24 | 103,900 | 104,300 | 103,700 | 104,300 | +0.38% | 686 | 207億1085万 | -0.65% | 47.04 | - |
| 02/22 | 104,500 | 104,600 | 103,800 | 103,900 | 0% | 925 | 206億3142万 | -1.14% | 46.86 | - |
| 02/19 | 103,600 | 104,200 | 103,600 | 103,900 | +0.29% | 512 | 206億3142万 | -1.37% | 46.86 | - |
| 02/18 | 104,500 | 104,500 | 103,600 | 103,600 | -0.67% | 937 | 205億7185万 | -1.88% | 46.72 | - |
| 02/17 | 104,300 | 104,700 | 104,200 | 104,300 | -0.1% | 1,008 | 207億1085万 | -1.46% | 47.04 | - |
| 02/16 | 104,500 | 104,800 | 104,300 | 104,400 | -0.38% | 924 | 207億3070万 | -1.58% | 47.08 | - |
| 02/15 | 104,500 | 104,800 | 104,100 | 104,800 | +0.38% | 647 | 208億1013万 | -1.41% | 47.26 | - |
| 02/12 | 103,900 | 104,500 | 103,900 | 104,400 | +0.1% | 834 | 207億3070万 | -1.98% | 47.08 | - |
| 02/10 | 104,500 | 104,600 | 103,700 | 104,300 | +0.19% | 786 | 207億1085万 | -2.27% | 47.04 | - |
| 02/09 | 104,000 | 104,400 | 103,500 | 104,100 | -0.48% | 1,039 | 206億7113万 | -2.63% | 46.95 | - |
| 02/08 | 104,400 | 105,000 | 103,900 | 104,600 | +0.67% | 949 | 207億7042万 | -2.36% | 47.17 | - |
| 02/05 | 103,100 | 103,900 | 103,100 | 103,900 | +0.87% | 668 | 206億3142万 | -3.16% | 46.86 | - |
| 02/04 | 103,200 | 103,300 | 103,000 | 103,000 | 0% | 696 | 204億5271万 | -4.17% | 46.45 | - |
| 02/03 | 103,000 | 103,200 | 102,800 | 103,000 | +0.1% | 893 | 204億5271万 | -4.34% | 46.45 | - |
| 02/02 | 102,900 | 103,200 | 102,800 | 102,900 | -0.96% | 3,431 | 204億3285万 | -4.58% | 46.41 | - |
