時価総額
2021/04/26~2021/09/22
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 |
09/22 | 1,560 | 1,560 | 1,531 | 1,531 | -1.61% | 15,098,800 | 7兆3291億 | +0.39% | 13.93 | 3.67 |
09/21 | 1,571 | 1,573 | 1,549 | 1,556 | -2.75% | 17,866,800 | 7兆4487億 | +2.23% | 14.16 | 3.73 |
09/17 | 1,590 | 1,600 | 1,588 | 1,600 | +0.25% | 16,729,600 | 7兆6594億 | +5.33% | 14.56 | 3.84 |
09/16 | 1,590 | 1,603 | 1,587 | 1,596 | +0.88% | 14,240,200 | 7兆6402億 | +5.42% | 14.52 | 3.83 |
09/15 | 1,586 | 1,600 | 1,582 | 1,582 | -0.38% | 9,062,500 | 7兆5732億 | +4.84% | 14.39 | 3.8 |
09/14 | 1,618 | 1,618 | 1,584 | 1,588 | -1.67% | 15,642,100 | 7兆6019億 | +5.51% | 14.45 | 3.81 |
09/13 | 1,604 | 1,620 | 1,603 | 1,615 | +0.81% | 14,255,000 | 7兆7312億 | +7.67% | 14.69 | 3.88 |
09/10 | 1,597 | 1,603 | 1,592 | 1,602 | +1.01% | 20,799,000 | 7兆6690億 | +7.16% | 14.58 | 3.84 |
09/09 | 1,559 | 1,590 | 1,558 | 1,586 | +1.47% | 19,991,000 | 7兆5924億 | +6.44% | 14.43 | 3.81 |
09/08 | 1,567 | 1,569 | 1,552 | 1,563 | -0.06% | 15,397,400 | 7兆4823億 | +5.32% | 14.22 | 3.75 |
09/07 | 1,540 | 1,564 | 1,538 | 1,564 | +1.82% | 21,098,000 | 7兆4870億 | +5.68% | 14.23 | 3.75 |
09/06 | 1,524 | 1,539 | 1,521 | 1,536 | +1.05% | 14,906,700 | 7兆3530億 | +4.14% | 13.98 | 3.69 |
09/03 | 1,503 | 1,522 | 1,501 | 1,520 | +0.73% | 20,853,200 | 7兆2764億 | +3.33% | 13.83 | 3.65 |
09/02 | 1,495 | 1,512 | 1,494 | 1,509 | +1.34% | 20,029,100 | 7兆2238億 | +2.86% | 13.73 | 3.62 |
09/01 | 1,478 | 1,495 | 1,475 | 1,489 | +1.02% | 12,377,100 | 7兆1280億 | +1.64% | 13.55 | 3.57 |
08/31 | 1,467 | 1,477 | 1,466 | 1,474 | +0.41% | 10,857,300 | 7兆562億 | +0.68% | 13.41 | 3.54 |
08/30 | 1,468 | 1,472 | 1,465 | 1,468 | 0% | 6,971,200 | 7兆275億 | +0.27% | 13.36 | 3.52 |
08/27 | 1,471 | 1,474 | 1,465 | 1,468 | 0% | 6,612,400 | 7兆275億 | +0.27% | 13.36 | 3.52 |
08/26 | 1,472 | 1,475 | 1,467 | 1,468 | -0.07% | 5,564,000 | 7兆275億 | +0.27% | 13.36 | 3.52 |
08/25 | 1,471 | 1,475 | 1,468 | 1,469 | -0.07% | 4,696,000 | 7兆323億 | +0.41% | 13.37 | 3.52 |
08/24 | 1,471 | 1,474 | 1,468 | 1,470 | -0.14% | 6,033,600 | 7兆371億 | +0.48% | 13.37 | 3.53 |
08/23 | 1,470 | 1,478 | 1,465 | 1,472 | +0.75% | 7,014,400 | 7兆466億 | +0.62% | 13.39 | 3.53 |
08/20 | 1,468 | 1,471 | 1,459 | 1,461 | -0.2% | 5,197,100 | 6兆9940億 | -0.14% | 13.29 | 3.51 |
08/19 | 1,463 | 1,475 | 1,463 | 1,464 | -0.07% | 5,477,300 | 7兆83億 | 0% | 13.32 | 3.51 |
08/18 | 1,472 | 1,478 | 1,465 | 1,465 | 0% | 5,615,400 | 7兆131億 | +0.07% | 13.33 | 3.52 |
08/17 | 1,472 | 1,472 | 1,463 | 1,465 | -0.41% | 4,971,900 | 7兆131億 | +0.14% | 13.33 | 3.52 |
08/16 | 1,475 | 1,476 | 1,464 | 1,471 | -0.54% | 5,402,800 | 7兆418億 | +0.55% | 13.38 | 3.53 |
08/13 | 1,470 | 1,483 | 1,468 | 1,479 | +0.41% | 5,711,200 | 7兆801億 | +1.16% | 13.46 | 3.55 |
08/12 | 1,480 | 1,485 | 1,472 | 1,473 | -0.81% | 7,662,000 | 7兆514億 | +0.89% | 13.4 | 3.53 |
08/11 | 1,479 | 1,489 | 1,473 | 1,485 | +0.95% | 9,120,900 | 7兆1089億 | +1.78% | 13.51 | 3.56 |
08/10 | 1,477 | 1,488 | 1,469 | 1,471 | -0.81% | 7,776,800 | 7兆418億 | +0.89% | 13.38 | 3.53 |
08/06 | 1,475 | 1,491 | 1,474 | 1,483 | +0.54% | 12,096,000 | 7兆993億 | +1.78% | 13.49 | 3.56 |
08/05 | 1,441 | 1,475 | 1,441 | 1,475 | +1.72% | 10,090,200 | 7兆610億 | +1.3% | 13.42 | 3.54 |
08/04 | 1,440 | 1,452 | 1,440 | 1,450 | +0.69% | 5,452,400 | 6兆9413億 | -0.34% | 13.19 | 3.48 |
08/03 | 1,451 | 1,452 | 1,439 | 1,440 | -0.35% | 4,305,100 | 6兆8934億 | -1.03% | 13.1 | 3.46 |
08/02 | 1,443 | 1,447 | 1,431 | 1,445 | +1.05% | 5,445,000 | 6兆9174億 | -0.76% | 13.15 | 3.47 |
07/30 | 1,440 | 1,441 | 1,424 | 1,430 | -0.69% | 9,092,500 | 6兆8456億 | -1.79% | 13.01 | 3.43 |
07/29 | 1,461 | 1,463 | 1,440 | 1,440 | -1.1% | 8,164,900 | 6兆8934億 | -1.17% | 13.1 | 3.46 |
07/28 | 1,462 | 1,468 | 1,456 | 1,456 | -0.95% | 6,780,000 | 6兆9700億 | -0.07% | 13.25 | 3.49 |
07/27 | 1,470 | 1,475 | 1,465 | 1,470 | +0.14% | 5,949,100 | 7兆371億 | +1.03% | 13.37 | 3.53 |
07/26 | 1,473 | 1,475 | 1,465 | 1,468 | +0.55% | 5,537,900 | 7兆275億 | +1.1% | 13.36 | 3.52 |
07/21 | 1,464 | 1,470 | 1,460 | 1,460 | +0.07% | 4,326,200 | 6兆9892億 | +0.69% | 13.28 | 3.5 |
07/20 | 1,457 | 1,467 | 1,455 | 1,459 | -0.48% | 5,243,300 | 6兆9844億 | +0.76% | 13.27 | 3.5 |
07/19 | 1,457 | 1,467 | 1,449 | 1,466 | +0.41% | 5,522,500 | 7兆179億 | +1.31% | 13.34 | 3.52 |
07/16 | 1,466 | 1,468 | 1,460 | 1,460 | -0.75% | 5,440,600 | 6兆9892億 | +1.04% | 13.28 | 3.5 |
07/15 | 1,479 | 1,479 | 1,467 | 1,471 | -0.54% | 6,560,800 | 7兆418億 | +1.94% | 13.38 | 3.53 |
07/14 | 1,470 | 1,480 | 1,467 | 1,479 | +0.61% | 9,916,000 | 7兆801億 | +2.71% | 13.46 | 3.55 |
07/13 | 1,474 | 1,475 | 1,464 | 1,470 | 0% | 8,730,200 | 7兆371億 | +2.23% | 13.37 | 3.53 |
07/12 | 1,460 | 1,470 | 1,460 | 1,470 | +1.45% | 11,033,300 | 7兆371億 | +2.37% | 13.37 | 3.53 |
07/09 | 1,438 | 1,452 | 1,436 | 1,449 | -0.07% | 9,148,200 | 6兆9365億 | +1.05% | 13.18 | 3.48 |
07/08 | 1,448 | 1,455 | 1,445 | 1,450 | +0.35% | 7,735,300 | 6兆9413億 | +1.19% | 13.19 | 3.48 |
07/07 | 1,439 | 1,445 | 1,431 | 1,445 | +0.21% | 5,412,600 | 6兆9174億 | +0.91% | 13.15 | 3.47 |
07/06 | 1,449 | 1,449 | 1,439 | 1,442 | -0.21% | 4,678,200 | 6兆9030億 | +0.84% | 13.12 | 3.46 |
07/05 | 1,457 | 1,457 | 1,443 | 1,445 | -0.41% | 4,170,400 | 6兆9174億 | +1.12% | 13.15 | 3.47 |
07/02 | 1,452 | 1,457 | 1,448 | 1,451 | +0.14% | 4,558,800 | 6兆9461億 | +1.68% | 13.2 | 3.48 |
07/01 | 1,455 | 1,455 | 1,441 | 1,449 | -0.34% | 4,753,200 | 6兆9365億 | +1.61% | 13.18 | 3.48 |
06/30 | 1,456 | 1,462 | 1,452 | 1,454 | -0.07% | 6,799,300 | 6兆9605億 | +2.11% | 13.23 | 3.49 |
06/29 | 1,457 | 1,457 | 1,446 | 1,455 | +0.07% | 5,707,300 | 6兆9652億 | +2.25% | 13.24 | 3.49 |
06/28 | 1,460 | 1,462 | 1,449 | 1,454 | -0.21% | 6,005,300 | 6兆9605億 | +2.32% | 13.23 | 3.49 |
06/25 | 1,458 | 1,459 | 1,449 | 1,457 | +0.21% | 7,341,800 | 6兆9748億 | +2.68% | 13.26 | 3.5 |
06/24 | 1,445 | 1,454 | 1,438 | 1,454 | +0.35% | 6,684,400 | 6兆9605億 | +2.54% | 13.23 | 3.49 |
06/23 | 1,435 | 1,458 | 1,434 | 1,449 | +1.05% | 12,763,100 | 6兆9365億 | +2.26% | 13.18 | 3.48 |
06/22 | 1,420 | 1,434 | 1,417 | 1,434 | +1.92% | 11,030,700 | 6兆8647億 | +1.27% | 13.05 | 3.44 |
06/21 | 1,405 | 1,412 | 1,403 | 1,407 | -0.21% | 7,939,700 | 6兆7355億 | -0.64% | 12.8 | 3.38 |
06/18 | 1,415 | 1,416 | 1,404 | 1,410 | -0.21% | 13,587,100 | 6兆7498億 | -0.49% | 12.83 | 3.38 |
06/17 | 1,415 | 1,421 | 1,409 | 1,413 | -0.35% | 6,760,300 | 6兆7642億 | -0.35% | 12.86 | 3.39 |
06/16 | 1,419 | 1,428 | 1,418 | 1,418 | -0.42% | 5,734,800 | 6兆7881億 | 0% | 12.9 | 3.4 |
06/15 | 1,419 | 1,426 | 1,414 | 1,424 | +0.78% | 7,217,900 | 6兆8168億 | +0.35% | 12.96 | 3.42 |
06/14 | 1,410 | 1,413 | 1,404 | 1,413 | +0.28% | 4,349,300 | 6兆7642億 | -0.42% | 12.86 | 3.39 |
06/11 | 1,410 | 1,413 | 1,404 | 1,409 | 0% | 6,819,400 | 6兆7450億 | -0.77% | 12.82 | 3.38 |
06/10 | 1,414 | 1,416 | 1,407 | 1,409 | 0% | 5,028,400 | 6兆7450億 | -0.84% | 12.82 | 3.38 |
06/09 | 1,414 | 1,416 | 1,402 | 1,409 | -0.84% | 7,454,300 | 6兆7450億 | -0.91% | 12.82 | 3.38 |
06/08 | 1,428 | 1,429 | 1,420 | 1,421 | -0.7% | 4,708,900 | 6兆8025億 | -0.07% | 12.93 | 3.41 |
06/07 | 1,429 | 1,432 | 1,425 | 1,431 | +0.28% | 5,147,900 | 6兆8504億 | +0.63% | 13.02 | 3.43 |
06/04 | 1,415 | 1,428 | 1,412 | 1,427 | +0.49% | 5,858,300 | 6兆8312億 | +0.35% | 12.98 | 3.42 |
06/03 | 1,403 | 1,424 | 1,403 | 1,420 | +1.14% | 7,548,600 | 6兆7977億 | -0.14% | 12.92 | 3.41 |
06/02 | 1,403 | 1,405 | 1,392 | 1,404 | +0.43% | 8,897,100 | 6兆7211億 | -1.34% | 12.77 | 3.37 |
06/01 | 1,405 | 1,406 | 1,395 | 1,398 | -0.64% | 9,791,200 | 6兆6924億 | -1.83% | 12.72 | 3.35 |
05/31 | 1,413 | 1,416 | 1,407 | 1,407 | -0.42% | 6,880,400 | 6兆7355億 | -1.33% | 12.8 | 3.38 |
05/28 | 1,421 | 1,428 | 1,412 | 1,413 | +0.28% | 8,376,100 | 6兆7642億 | -0.98% | 12.86 | 3.39 |
05/27 | 1,417 | 1,420 | 1,409 | 1,409 | -1.12% | 21,084,500 | 6兆7450億 | -1.33% | 12.82 | 3.38 |
05/26 | 1,413 | 1,427 | 1,408 | 1,425 | +0.85% | 9,670,400 | 6兆8216億 | -0.28% | 12.97 | 3.42 |
05/25 | 1,422 | 1,424 | 1,413 | 1,413 | 0% | 6,198,000 | 6兆7642億 | -1.12% | 12.86 | 3.39 |
05/24 | 1,420 | 1,425 | 1,413 | 1,413 | -0.77% | 6,537,000 | 6兆7642億 | -1.12% | 12.86 | 3.39 |
05/21 | 1,429 | 1,432 | 1,419 | 1,424 | 0% | 6,819,800 | 6兆8168億 | -0.42% | 12.96 | 3.42 |
05/20 | 1,425 | 1,428 | 1,418 | 1,424 | -0.35% | 5,825,800 | 6兆8168億 | -0.42% | 12.96 | 3.42 |
05/19 | 1,426 | 1,432 | 1,422 | 1,429 | -0.49% | 7,339,900 | 6兆8408億 | -0.14% | 13 | 3.43 |
05/18 | 1,432 | 1,441 | 1,430 | 1,436 | +0.49% | 6,071,100 | 6兆8743億 | +0.35% | 13.07 | 3.45 |
05/17 | 1,435 | 1,440 | 1,420 | 1,429 | -0.14% | 6,452,100 | 6兆8408億 | -0.07% | 13 | 3.43 |
05/14 | 1,415 | 1,431 | 1,413 | 1,431 | +2% | 8,262,100 | 6兆8504億 | +0.07% | 13.02 | 3.43 |
05/13 | 1,427 | 1,429 | 1,400 | 1,403 | -2.77% | 18,332,600 | 6兆7163億 | -1.89% | 12.77 | 3.37 |
05/12 | 1,449 | 1,470 | 1,442 | 1,443 | +0.49% | 12,789,000 | 6兆9078億 | +0.77% | 13.13 | 3.46 |
05/11 | 1,450 | 1,454 | 1,432 | 1,436 | -0.9% | 8,196,700 | 6兆8743億 | +0.28% | 13.07 | 3.45 |
05/10 | 1,439 | 1,449 | 1,438 | 1,449 | +1.19% | 5,958,600 | 6兆9365億 | +1.19% | 13.18 | 3.48 |
05/07 | 1,430 | 1,437 | 1,427 | 1,432 | +0.14% | 6,372,600 | 6兆8551億 | 0% | 13.03 | 3.44 |
05/06 | 1,440 | 1,442 | 1,425 | 1,430 | +1.42% | 11,105,100 | 6兆8456億 | -0.28% | 13.01 | 3.43 |
04/30 | 1,425 | 1,426 | 1,409 | 1,410 | -0.98% | 9,573,900 | 6兆7498億 | -1.88% | 12.83 | 3.38 |
04/28 | 1,428 | 1,431 | 1,422 | 1,424 | -0.14% | 6,064,300 | 6兆8168億 | -1.11% | 12.96 | 3.42 |
04/27 | 1,429 | 1,433 | 1,423 | 1,426 | 0% | 6,273,300 | 6兆8264億 | -1.04% | 12.97 | 3.42 |
04/26 | 1,437 | 1,439 | 1,426 | 1,426 | -0.77% | 7,529,200 | 6兆8264億 | -1.25% | 12.97 | 3.42 |