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 | 2,707 | 2,758 | 2,700 | 2,747 | +0.7% | 66,900 | 1131億2230万 | +2.61% | 16.62 | 1.7 |
10/27 | 2,710 | 2,728 | 2,687 | 2,728 | +1.72% | 41,900 | 1123億3987万 | +2.1% | 16.51 | 1.69 |
10/26 | 2,704 | 2,704 | 2,682 | 2,682 | -0.22% | 22,500 | 1104億4558万 | +0.41% | 16.23 | 1.66 |
10/25 | 2,689 | 2,707 | 2,674 | 2,688 | -0.44% | 30,700 | 1106億9266万 | +0.56% | 16.27 | 1.66 |
10/22 | 2,711 | 2,722 | 2,691 | 2,700 | -0.81% | 31,700 | 1111億8682万 | +1.01% | 16.34 | 1.67 |
10/21 | 2,755 | 2,755 | 2,722 | 2,722 | -1.38% | 29,500 | 1120億9279万 | +1.76% | 16.47 | 1.69 |
10/20 | 2,757 | 2,769 | 2,743 | 2,760 | +0.11% | 47,300 | 1136億5764万 | +3.1% | 16.7 | 1.71 |
10/19 | 2,765 | 2,767 | 2,743 | 2,757 | -0.29% | 31,800 | 1135億3410万 | +3.03% | 16.69 | 1.71 |
10/18 | 2,769 | 2,769 | 2,740 | 2,765 | -0.04% | 46,000 | 1138億6354万 | +3.36% | 16.73 | 1.71 |
10/15 | 2,733 | 2,768 | 2,723 | 2,766 | +1.24% | 55,500 | 1139億472万 | +3.48% | 16.74 | 1.71 |
10/14 | 2,723 | 2,733 | 2,699 | 2,732 | +0.33% | 41,000 | 1125億459万 | +2.32% | 16.53 | 1.69 |
10/13 | 2,699 | 2,726 | 2,688 | 2,723 | +0.85% | 49,600 | 1121億3397万 | +2.02% | 16.48 | 1.69 |
10/12 | 2,699 | 2,709 | 2,688 | 2,700 | +0.33% | 54,600 | 1111億8682万 | +1.16% | 16.34 | 1.67 |
10/11 | 2,655 | 2,691 | 2,646 | 2,691 | +1.51% | 61,200 | 1108億1620万 | +0.79% | 16.29 | 1.67 |
10/08 | 2,633 | 2,654 | 2,633 | 2,651 | +1.65% | 49,100 | 1091億6899万 | -0.67% | 16.04 | 1.64 |
10/07 | 2,643 | 2,653 | 2,603 | 2,608 | -0.69% | 55,400 | 1073億9823万 | -2.36% | 15.78 | 1.61 |
10/06 | 2,613 | 2,643 | 2,609 | 2,626 | +1.04% | 90,100 | 1081億3948万 | -1.76% | 15.89 | 1.63 |
10/05 | 2,586 | 2,618 | 2,548 | 2,599 | -0.65% | 69,600 | 1070億2761万 | -2.77% | 15.73 | 1.61 |
10/04 | 2,584 | 2,617 | 2,580 | 2,616 | +1.24% | 75,700 | 1077億2768万 | -2.1% | 15.83 | 1.62 |
10/01 | 2,576 | 2,622 | 2,572 | 2,584 | +0.31% | 141,900 | 1064億991万 | -3.26% | 15.64 | 1.6 |
09/30 | 2,578 | 2,611 | 2,572 | 2,576 | +0.98% | 144,000 | 1060億8046万 | -3.59% | 15.59 | 1.6 |
09/29 | 2,562 | 2,576 | 2,529 | 2,551 | -3% | 210,700 | 1050億5096万 | -4.56% | 15.44 | 1.58 |
09/28 | 2,631 | 2,642 | 2,597 | 2,630 | -0.08% | 460,500 | 1083億420万 | -1.68% | 15.92 | 1.63 |
09/27 | 2,693 | 2,699 | 2,621 | 2,632 | -2.01% | 329,500 | 1083億8656万 | -1.5% | 15.93 | 1.63 |
09/24 | 2,671 | 2,688 | 2,660 | 2,686 | +2.01% | 316,100 | 1106億1030万 | +0.56% | 16.26 | 1.66 |
09/22 | 2,690 | 2,691 | 2,630 | 2,633 | -2.16% | 170,500 | 1084億2774万 | -1.31% | 15.93 | 1.63 |
09/21 | 2,700 | 2,707 | 2,678 | 2,691 | -1.64% | 173,600 | 1108億1620万 | +0.94% | 16.29 | 1.67 |
09/17 | 2,708 | 2,739 | 2,689 | 2,736 | +1.41% | 194,900 | 1126億6931万 | +2.82% | 16.56 | 1.69 |
09/16 | 2,725 | 2,725 | 2,686 | 2,698 | -1.17% | 125,600 | 1111億446万 | +1.62% | 16.33 | 1.67 |
09/15 | 2,751 | 2,751 | 2,715 | 2,730 | -1.73% | 121,900 | 1124億2223万 | +3.02% | 16.52 | 1.69 |
09/14 | 2,749 | 2,780 | 2,739 | 2,778 | +1.05% | 77,300 | 1143億9889万 | +5.11% | 16.81 | 1.72 |
09/13 | 2,720 | 2,749 | 2,705 | 2,749 | +0.73% | 69,100 | 1132億466万 | +4.37% | 16.64 | 1.7 |
09/10 | 2,694 | 2,729 | 2,690 | 2,729 | +0.89% | 114,100 | 1123億8105万 | +3.92% | 16.52 | 1.69 |
09/09 | 2,680 | 2,707 | 2,678 | 2,705 | +0.56% | 82,300 | 1113億9272万 | +3.32% | 16.37 | 1.67 |
09/08 | 2,700 | 2,706 | 2,668 | 2,690 | -0.59% | 109,200 | 1107億7502万 | +2.99% | 16.28 | 1.67 |
09/07 | 2,733 | 2,738 | 2,701 | 2,706 | -0.7% | 85,900 | 1114億3390万 | +3.76% | 16.38 | 1.68 |
09/06 | 2,747 | 2,754 | 2,715 | 2,725 | +0.18% | 67,400 | 1122億1633万 | +4.57% | 16.49 | 1.69 |
09/03 | 2,692 | 2,727 | 2,680 | 2,720 | +1.3% | 85,900 | 1120億1043万 | +4.58% | 16.46 | 1.68 |
09/02 | 2,693 | 2,698 | 2,675 | 2,685 | +0.04% | 49,000 | 1105億6912万 | +3.43% | 16.25 | 1.66 |
09/01 | 2,668 | 2,707 | 2,668 | 2,684 | +1.05% | 53,200 | 1105億2794万 | +3.55% | 16.24 | 1.66 |
08/31 | 2,628 | 2,667 | 2,620 | 2,656 | +1.18% | 62,900 | 1093億7489万 | +2.55% | 16.07 | 1.64 |
08/30 | 2,590 | 2,625 | 2,590 | 2,625 | +1.27% | 45,000 | 1080億9830万 | +1.47% | 15.89 | 1.63 |
08/27 | 2,584 | 2,596 | 2,584 | 2,592 | -0.15% | 34,300 | 1067億3935万 | +0.31% | 15.69 | 1.61 |
08/26 | 2,595 | 2,608 | 2,583 | 2,596 | -0.08% | 32,500 | 1069億407万 | +0.54% | 15.71 | 1.61 |
08/25 | 2,618 | 2,623 | 2,590 | 2,598 | -0.38% | 38,100 | 1069億8643万 | +0.7% | 15.72 | 1.61 |
08/24 | 2,597 | 2,608 | 2,581 | 2,608 | +0.35% | 48,100 | 1073億9823万 | +1.16% | 15.78 | 1.61 |
08/23 | 2,586 | 2,620 | 2,586 | 2,599 | +1.64% | 44,100 | 1070億2761万 | +0.89% | 15.73 | 1.61 |
08/20 | 2,589 | 2,615 | 2,550 | 2,557 | -1.54% | 43,500 | 1052億9804万 | -0.74% | 15.48 | 1.58 |
08/19 | 2,600 | 2,612 | 2,589 | 2,597 | -1.07% | 41,200 | 1069億4525万 | +0.7% | 15.72 | 1.61 |
08/18 | 2,566 | 2,626 | 2,560 | 2,625 | +2.3% | 67,700 | 1080億9830万 | +1.86% | 15.89 | 1.63 |
08/17 | 2,557 | 2,571 | 2,555 | 2,566 | -0.43% | 33,600 | 1056億6866万 | -0.23% | 15.53 | 1.59 |
08/16 | 2,578 | 2,579 | 2,555 | 2,577 | -0.35% | 55,600 | 1061億2164万 | +0.27% | 15.6 | 1.6 |
08/13 | 2,572 | 2,586 | 2,557 | 2,586 | +0.31% | 52,300 | 1064億9227万 | +0.74% | 15.65 | 1.6 |
08/12 | 2,546 | 2,581 | 2,545 | 2,578 | +1.3% | 42,900 | 1061億6282万 | +0.55% | 15.6 | 1.6 |
08/11 | 2,561 | 2,565 | 2,538 | 2,545 | -0.62% | 48,700 | 1048億387万 | -0.62% | 15.4 | 1.58 |
08/10 | 2,562 | 2,580 | 2,533 | 2,561 | +1.11% | 60,700 | 1054億6276万 | 0% | 15.5 | 1.59 |
08/06 | 2,547 | 2,553 | 2,524 | 2,533 | -0.55% | 40,700 | 1043億971万 | -0.98% | 15.33 | 1.57 |
08/05 | 2,567 | 2,577 | 2,544 | 2,547 | -0.08% | 37,300 | 1048億8623万 | -0.39% | 15.41 | 1.58 |
08/04 | 2,590 | 2,600 | 2,545 | 2,549 | -1.58% | 43,900 | 1049億6859万 | -0.16% | 15.43 | 1.58 |
08/03 | 2,636 | 2,637 | 2,588 | 2,590 | -2.23% | 35,300 | 1066億5699万 | +1.61% | 15.67 | 1.6 |
08/02 | 2,613 | 2,649 | 2,602 | 2,649 | +2.16% | 34,800 | 1090億8663万 | +4.21% | 16.03 | 1.64 |
07/30 | 2,584 | 2,598 | 2,580 | 2,593 | -0.54% | 29,200 | 1067億8053万 | +2.41% | 15.69 | 1.61 |
07/29 | 2,591 | 2,607 | 2,576 | 2,607 | +0.62% | 34,500 | 1073億5705万 | +3.29% | 15.78 | 1.61 |
07/28 | 2,617 | 2,618 | 2,581 | 2,591 | -0.99% | 41,500 | 1066億9817万 | +3.02% | 15.68 | 1.6 |
07/27 | 2,605 | 2,623 | 2,596 | 2,617 | +1.16% | 35,900 | 1077億6886万 | +4.51% | 15.84 | 1.62 |
07/26 | 2,600 | 2,601 | 2,574 | 2,587 | +0.98% | 32,800 | 1065億3345万 | +3.73% | 15.66 | 1.6 |
07/21 | 2,545 | 2,570 | 2,535 | 2,562 | +1.47% | 26,200 | 1055億394万 | +3.14% | 15.51 | 1.59 |
07/20 | 2,523 | 2,532 | 2,503 | 2,525 | -0.94% | 32,600 | 1039億8027万 | +1.98% | 15.28 | 1.56 |
07/19 | 2,537 | 2,567 | 2,529 | 2,549 | -0.27% | 37,000 | 1049億6859万 | +3.24% | 15.43 | 1.58 |
07/16 | 2,540 | 2,563 | 2,531 | 2,556 | +0.08% | 29,600 | 1052億5686万 | +3.86% | 15.47 | 1.58 |
07/15 | 2,600 | 2,600 | 2,546 | 2,554 | -2.18% | 43,500 | 1051億7450万 | +4.12% | 15.46 | 1.58 |
07/14 | 2,592 | 2,640 | 2,574 | 2,611 | +0.12% | 39,600 | 1075億2177万 | +6.79% | 15.8 | 1.62 |
07/13 | 2,581 | 2,608 | 2,581 | 2,608 | +1.6% | 66,600 | 1073億9823万 | +7.15% | 15.78 | 1.61 |
07/12 | 2,517 | 2,571 | 2,516 | 2,567 | +2.8% | 96,100 | 1057億984万 | +5.9% | 15.54 | 1.59 |
07/09 | 2,467 | 2,505 | 2,443 | 2,497 | -0.28% | 94,100 | 1028億2722万 | +3.4% | 15.11 | 1.55 |
07/08 | 2,505 | 2,516 | 2,492 | 2,504 | -0.52% | 38,200 | 1031億1548万 | +3.9% | 15.15 | 1.55 |
07/07 | 2,480 | 2,517 | 2,477 | 2,517 | +0.8% | 26,900 | 1036億5083万 | +4.7% | 15.23 | 1.56 |
07/06 | 2,516 | 2,516 | 2,480 | 2,497 | -0.6% | 27,100 | 1028億2722万 | +4.17% | 15.11 | 1.55 |
07/05 | 2,537 | 2,546 | 2,508 | 2,512 | -1.02% | 33,900 | 1034億4492万 | +5.02% | 15.2 | 1.56 |
07/02 | 2,532 | 2,545 | 2,508 | 2,538 | +1.6% | 45,800 | 1045億1561万 | +6.37% | 15.36 | 1.57 |
07/01 | 2,520 | 2,549 | 2,492 | 2,498 | +0.24% | 66,300 | 1028億6840万 | +5% | 15.12 | 1.55 |
06/30 | 2,480 | 2,505 | 2,478 | 2,492 | +1.71% | 82,900 | 1026億2132万 | +5.01% | 15.08 | 1.54 |
06/29 | 2,432 | 2,450 | 2,420 | 2,450 | +0.16% | 36,700 | 1008億9174万 | +3.51% | 14.83 | 1.52 |
06/28 | 2,437 | 2,447 | 2,418 | 2,446 | +1.07% | 49,400 | 1007億2702万 | +3.51% | 14.8 | 1.51 |
06/25 | 2,418 | 2,425 | 2,401 | 2,420 | +0.46% | 42,400 | 996億5634万 | +2.54% | 14.65 | 1.5 |
06/24 | 2,400 | 2,410 | 2,389 | 2,409 | +0.58% | 28,300 | 992億335万 | +2.16% | 14.58 | 1.49 |
06/23 | 2,355 | 2,422 | 2,349 | 2,395 | +1.4% | 58,800 | 986億2683万 | +1.7% | 14.49 | 1.48 |
06/22 | 2,359 | 2,367 | 2,350 | 2,362 | +1.5% | 46,200 | 972億6788万 | +0.43% | 14.29 | 1.46 |
06/21 | 2,330 | 2,331 | 2,312 | 2,327 | -1.23% | 52,700 | 958億2657万 | -0.98% | 14.08 | 1.44 |
06/18 | 2,351 | 2,361 | 2,343 | 2,356 | +0.55% | 48,700 | 970億2080万 | +0.3% | 14.26 | 1.46 |
06/17 | 2,363 | 2,363 | 2,340 | 2,343 | -1.01% | 31,300 | 964億8545万 | -0.13% | 14.18 | 1.45 |
06/16 | 2,351 | 2,367 | 2,341 | 2,367 | +0.81% | 25,900 | 974億7378万 | +1.07% | 14.33 | 1.47 |
06/15 | 2,349 | 2,360 | 2,344 | 2,348 | -0.04% | 29,400 | 966億9135万 | +0.38% | 14.21 | 1.45 |
06/14 | 2,359 | 2,366 | 2,339 | 2,349 | -0.47% | 27,000 | 967億3253万 | +0.51% | 14.22 | 1.45 |
06/11 | 2,350 | 2,365 | 2,333 | 2,360 | +0.64% | 48,600 | 971億8552万 | +1.2% | 14.28 | 1.46 |
06/10 | 2,339 | 2,354 | 2,335 | 2,345 | -0.34% | 40,600 | 965億6781万 | +0.82% | 14.19 | 1.45 |
06/09 | 2,357 | 2,371 | 2,349 | 2,353 | -0.13% | 34,000 | 968億9726万 | +1.47% | 14.24 | 1.46 |
06/08 | 2,340 | 2,364 | 2,340 | 2,356 | +0.51% | 22,600 | 970億2080万 | +1.9% | 14.26 | 1.46 |
06/07 | 2,352 | 2,362 | 2,340 | 2,344 | -0.3% | 37,000 | 965億2663万 | +1.74% | 14.19 | 1.45 |
06/04 | 2,367 | 2,367 | 2,340 | 2,351 | -0.76% | 43,600 | 968億1489万 | +2.4% | 14.23 | 1.46 |