時価総額
2021/07/29~2021/12/22
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 |
12/22 | 2,037 | 2,047 | 2,018 | 2,023 | +0.2% | 59,900 | 539億4202万 | +1.45% | 17.77 | 0.73 |
12/21 | 2,006 | 2,021 | 1,982 | 2,019 | +1.41% | 84,800 | 538億3536万 | +1.41% | 17.73 | 0.73 |
12/20 | 1,996 | 2,013 | 1,977 | 1,991 | -1.29% | 123,000 | 530億8876万 | +0.15% | 17.49 | 0.72 |
12/17 | 2,064 | 2,064 | 2,008 | 2,017 | -2.47% | 107,000 | 537億8204万 | +1.66% | 17.72 | 0.73 |
12/16 | 2,046 | 2,074 | 2,040 | 2,068 | +2.27% | 112,900 | 551億4192万 | +4.55% | 18.17 | 0.75 |
12/15 | 1,995 | 2,030 | 1,994 | 2,022 | +1.35% | 62,200 | 539億1536万 | +2.69% | 17.76 | 0.73 |
12/14 | 2,000 | 2,004 | 1,983 | 1,995 | -0.2% | 106,400 | 531億9542万 | +1.53% | 17.52 | 0.72 |
12/13 | 1,999 | 2,015 | 1,992 | 1,999 | +0.4% | 74,300 | 533億208万 | +2.09% | 17.56 | 0.73 |
12/10 | 2,009 | 2,010 | 1,980 | 1,991 | -0.95% | 103,100 | 530億8876万 | +2.1% | 17.49 | 0.72 |
12/09 | 2,030 | 2,055 | 2,002 | 2,010 | -0.79% | 119,900 | 535億9538万 | +3.4% | 17.66 | 0.73 |
12/08 | 2,042 | 2,050 | 2,012 | 2,026 | +0.35% | 119,800 | 540億2201万 | +4.65% | 17.8 | 0.73 |
12/07 | 1,977 | 2,020 | 1,960 | 2,019 | +3.12% | 146,500 | 538億3536万 | +4.83% | 17.73 | 0.73 |
12/06 | 2,000 | 2,019 | 1,948 | 1,958 | -0.46% | 132,100 | 522億884万 | +2.25% | 17.2 | 0.71 |
12/03 | 1,950 | 1,968 | 1,930 | 1,967 | +2.82% | 108,100 | 524億4882万 | +3.2% | 17.28 | 0.71 |
12/02 | 1,925 | 1,934 | 1,903 | 1,913 | -1.19% | 204,700 | 510億894万 | +0.84% | 16.8 | 0.69 |
12/01 | 1,949 | 1,967 | 1,921 | 1,936 | -1.38% | 243,900 | 516億2222万 | +2.49% | 17.01 | 0.7 |
11/30 | 2,004 | 2,010 | 1,948 | 1,963 | -0.81% | 321,600 | 523億4216万 | +4.41% | 17.24 | 0.71 |
11/29 | 1,950 | 2,003 | 1,934 | 1,979 | -0.05% | 243,100 | 527億6879万 | +5.89% | 17.38 | 0.72 |
11/26 | 1,981 | 2,003 | 1,969 | 1,980 | -1.05% | 163,800 | 527億9545万 | +6.62% | 17.39 | 0.72 |
11/25 | 2,009 | 2,019 | 1,995 | 2,001 | -0.84% | 112,300 | 533億5541万 | +8.46% | 17.58 | 0.73 |
11/24 | 1,996 | 2,019 | 1,979 | 2,018 | +1.82% | 84,600 | 538億870万 | +10.09% | 17.73 | 0.73 |
11/22 | 1,987 | 1,996 | 1,971 | 1,982 | -0.2% | 104,600 | 528億4878万 | +8.9% | 17.41 | 0.72 |
11/19 | 1,976 | 1,991 | 1,972 | 1,986 | +0.3% | 125,600 | 529億5544万 | +9.78% | 17.44 | 0.72 |
11/18 | 2,015 | 2,026 | 1,964 | 1,980 | -1% | 197,300 | 527億9545万 | +10.24% | 17.39 | 0.72 |
11/17 | 1,968 | 2,007 | 1,968 | 2,000 | +2.09% | 199,300 | 533億2874万 | +12.11% | 17.57 | 0.73 |
11/16 | 1,965 | 1,982 | 1,939 | 1,959 | +0.46% | 189,900 | 522億3550万 | +10.93% | 17.21 | 0.71 |
11/15 | 1,892 | 1,956 | 1,892 | 1,950 | +3.61% | 165,700 | 519億9552万 | +11.49% | 17.13 | 0.71 |
11/12 | 1,880 | 1,919 | 1,856 | 1,882 | +0.21% | 118,700 | 501億8234万 | +8.72% | 16.53 | 0.68 |
11/11 | 1,833 | 1,883 | 1,833 | 1,878 | +1.95% | 89,700 | 500億7569万 | +9.5% | 16.5 | 0.68 |
11/10 | 1,880 | 1,900 | 1,839 | 1,842 | -3.31% | 221,100 | 491億1577万 | +8.42% | 16.18 | 0.67 |
11/09 | 1,821 | 1,930 | 1,811 | 1,905 | +4.61% | 373,000 | 507億9563万 | +13.12% | 16.73 | 0.69 |
11/08 | 1,815 | 1,828 | 1,780 | 1,821 | +0.33% | 108,200 | 485億5582万 | +9.24% | 16 | 0.66 |
11/05 | 1,815 | 1,821 | 1,796 | 1,815 | -0.49% | 138,900 | 483億9583万 | +9.87% | 15.94 | 0.66 |
11/04 | 1,805 | 1,833 | 1,802 | 1,824 | +1.05% | 96,700 | 486億3581万 | +11.29% | 16.02 | 0.66 |
11/02 | 1,790 | 1,809 | 1,780 | 1,805 | +0.84% | 124,400 | 481億2919万 | +11.15% | 15.86 | 0.65 |
11/01 | 1,783 | 1,799 | 1,766 | 1,790 | +2.7% | 125,200 | 477億2922万 | +11.11% | 15.72 | 0.65 |
10/29 | 1,750 | 1,757 | 1,720 | 1,743 | 0% | 131,900 | 464億7600万 | +9.07% | 15.31 | 0.63 |
10/28 | 1,721 | 1,749 | 1,708 | 1,743 | +1.28% | 103,800 | 464億7600万 | +9.83% | 15.31 | 0.63 |
10/27 | 1,727 | 1,729 | 1,702 | 1,721 | -0.35% | 88,700 | 458億8938万 | +9.27% | 15.12 | 0.62 |
10/26 | 1,715 | 1,734 | 1,697 | 1,727 | +1.77% | 75,800 | 460億4937万 | +10.42% | 15.17 | 0.63 |
10/25 | 1,694 | 1,728 | 1,680 | 1,697 | +0.24% | 84,700 | 452億4944万 | +9.2% | 14.91 | 0.62 |
10/22 | 1,673 | 1,745 | 1,671 | 1,693 | +0.83% | 126,600 | 451億4278万 | +9.58% | 14.87 | 0.61 |
10/21 | 1,676 | 1,691 | 1,660 | 1,679 | -0.59% | 180,600 | 447億6948万 | +9.24% | 14.75 | 0.61 |
10/20 | 1,688 | 1,700 | 1,683 | 1,689 | -0.06% | 80,800 | 450億3612万 | +10.46% | 14.84 | 0.61 |
10/19 | 1,700 | 1,711 | 1,681 | 1,690 | -0.88% | 131,700 | 450億6279万 | +11.11% | 14.84 | 0.61 |
10/18 | 1,702 | 1,713 | 1,676 | 1,705 | +0.24% | 208,900 | 454億6275万 | +12.76% | 14.98 | 0.62 |
10/15 | 1,645 | 1,709 | 1,637 | 1,701 | +1.98% | 297,700 | 453億5609万 | +13.32% | 14.94 | 0.62 |
10/14 | 1,670 | 1,688 | 1,635 | 1,668 | 0% | 410,400 | 444億7617万 | +11.95% | 14.65 | 0.61 |
10/13 | 1,561 | 1,676 | 1,554 | 1,668 | +6.99% | 466,200 | 444億7617万 | +12.78% | 14.65 | 0.61 |
10/12 | 1,528 | 1,560 | 1,524 | 1,559 | +2.3% | 112,100 | 415億6975万 | +6.27% | 13.69 | 0.57 |
10/11 | 1,517 | 1,524 | 1,503 | 1,524 | +0.59% | 54,500 | 406億3650万 | +4.46% | 13.39 | 0.55 |
10/08 | 1,500 | 1,524 | 1,498 | 1,515 | +2.43% | 107,000 | 403億9652万 | +4.34% | 13.31 | 0.55 |
10/07 | 1,482 | 1,485 | 1,470 | 1,479 | -0.07% | 70,500 | 394億3660万 | +2.35% | 12.99 | 0.54 |
10/06 | 1,469 | 1,487 | 1,463 | 1,480 | +0.75% | 127,800 | 394億6327万 | +2.78% | 13 | 0.54 |
10/05 | 1,463 | 1,469 | 1,445 | 1,469 | 0% | 60,000 | 391億6996万 | +2.51% | 12.9 | 0.53 |
10/04 | 1,468 | 1,471 | 1,452 | 1,469 | +0.89% | 74,700 | 391億6996万 | +2.94% | 12.9 | 0.53 |
10/01 | 1,466 | 1,466 | 1,447 | 1,456 | -0.88% | 66,200 | 388億2332万 | +2.54% | 12.79 | 0.53 |
09/30 | 1,466 | 1,491 | 1,463 | 1,469 | +0.27% | 96,600 | 391億6996万 | +3.96% | 12.9 | 0.53 |
09/29 | 1,443 | 1,465 | 1,438 | 1,465 | -0.34% | 66,900 | 390億6330万 | +4.2% | 12.87 | 0.53 |
09/28 | 1,476 | 1,476 | 1,451 | 1,470 | +0.41% | 72,800 | 391億9662万 | +5.15% | 12.91 | 0.53 |
09/27 | 1,466 | 1,489 | 1,464 | 1,464 | -0.14% | 38,300 | 390億3664万 | +5.4% | 12.86 | 0.53 |
09/24 | 1,450 | 1,470 | 1,449 | 1,466 | +1.66% | 92,700 | 390億8997万 | +6.15% | 12.88 | 0.53 |
09/22 | 1,442 | 1,446 | 1,429 | 1,442 | -0.62% | 62,900 | 384億5002万 | +5.03% | 12.67 | 0.52 |
09/21 | 1,440 | 1,468 | 1,436 | 1,451 | -2.29% | 73,300 | 386億9000万 | +6.14% | 12.75 | 0.53 |
09/17 | 1,481 | 1,489 | 1,469 | 1,485 | +0.27% | 108,600 | 395億9659万 | +9.19% | 13.04 | 0.54 |
09/16 | 1,470 | 1,482 | 1,466 | 1,481 | +0.82% | 63,400 | 394億8993万 | +9.46% | 13.01 | 0.54 |
09/15 | 1,476 | 1,476 | 1,461 | 1,469 | -2.07% | 91,700 | 391億6996万 | +9.14% | 12.9 | 0.53 |
09/14 | 1,467 | 1,500 | 1,450 | 1,500 | +2.11% | 135,100 | 399億9655万 | +12.02% | 13.18 | 0.54 |
09/13 | 1,476 | 1,506 | 1,460 | 1,469 | -0.2% | 162,000 | 391億6996万 | +10.45% | 12.9 | 0.53 |
09/10 | 1,439 | 1,473 | 1,430 | 1,472 | +2.36% | 163,400 | 392億4995万 | +11.26% | 12.93 | 0.53 |
09/09 | 1,415 | 1,442 | 1,411 | 1,438 | +1.77% | 131,200 | 383億4336万 | +9.35% | 12.63 | 0.52 |
09/08 | 1,388 | 1,414 | 1,377 | 1,413 | +1.29% | 90,400 | 376億7675万 | +7.94% | 12.41 | 0.51 |
09/07 | 1,369 | 1,395 | 1,360 | 1,395 | +1.97% | 122,000 | 371億9680万 | +6.9% | 12.25 | 0.51 |
09/06 | 1,363 | 1,373 | 1,360 | 1,368 | +0.29% | 82,600 | 364億7686万 | +5.15% | 12.02 | 0.5 |
09/03 | 1,349 | 1,367 | 1,345 | 1,364 | +0.89% | 75,100 | 363億7020万 | +5.08% | 11.98 | 0.49 |
09/02 | 1,347 | 1,353 | 1,337 | 1,352 | +0.37% | 57,900 | 360億5023万 | +4.4% | 11.88 | 0.49 |
09/01 | 1,336 | 1,355 | 1,324 | 1,347 | +0.45% | 92,700 | 359億1691万 | +4.18% | 11.83 | 0.49 |
08/31 | 1,325 | 1,350 | 1,320 | 1,341 | +1.59% | 96,800 | 357億5692万 | +3.87% | 11.78 | 0.49 |
08/30 | 1,306 | 1,320 | 1,304 | 1,320 | +1.15% | 42,000 | 351億9697万 | +2.33% | 11.59 | 0.48 |
08/27 | 1,295 | 1,305 | 1,292 | 1,305 | +0.15% | 54,800 | 347億9700万 | +1.32% | 11.46 | 0.47 |
08/26 | 1,284 | 1,303 | 1,284 | 1,303 | +1.56% | 57,200 | 347億4367万 | +1.24% | 11.45 | 0.47 |
08/25 | 1,284 | 1,289 | 1,273 | 1,283 | -0.08% | 56,900 | 342億1039万 | -0.23% | 11.27 | 0.47 |
08/24 | 1,282 | 1,297 | 1,278 | 1,284 | +0.78% | 52,100 | 342億3705万 | -0.23% | 11.28 | 0.47 |
08/23 | 1,250 | 1,277 | 1,250 | 1,274 | +2.25% | 56,800 | 339億7041万 | -1.09% | 11.19 | 0.46 |
08/20 | 1,256 | 1,262 | 1,244 | 1,246 | -0.64% | 76,800 | 332億2380万 | -3.41% | 10.94 | 0.45 |
08/19 | 1,270 | 1,277 | 1,254 | 1,254 | -1.88% | 66,600 | 334億3712万 | -2.94% | 11.02 | 0.45 |
08/18 | 1,283 | 1,287 | 1,278 | 1,278 | -0.39% | 29,700 | 340億7706万 | -1.24% | 11.23 | 0.46 |
08/17 | 1,290 | 1,293 | 1,283 | 1,283 | -0.08% | 57,200 | 342億1039万 | -0.93% | 11.27 | 0.47 |
08/16 | 1,293 | 1,293 | 1,279 | 1,284 | -1.46% | 79,100 | 342億3705万 | -0.85% | 11.28 | 0.47 |
08/13 | 1,297 | 1,309 | 1,297 | 1,303 | +0.7% | 36,100 | 347億4367万 | +0.54% | 11.45 | 0.47 |
08/12 | 1,307 | 1,307 | 1,287 | 1,294 | -0.84% | 64,900 | 345億369万 | -0.08% | 11.37 | 0.47 |
08/11 | 1,287 | 1,315 | 1,286 | 1,305 | +1.4% | 82,900 | 347億9700万 | +0.85% | 11.46 | 0.47 |
08/10 | 1,284 | 1,291 | 1,279 | 1,287 | +0.55% | 39,900 | 343億1704万 | -0.39% | 11.3 | 0.47 |
08/06 | 1,285 | 1,287 | 1,274 | 1,280 | -0.39% | 38,400 | 341億3039万 | -0.85% | 11.24 | 0.46 |
08/05 | 1,280 | 1,294 | 1,277 | 1,285 | -0.16% | 31,000 | 342億6371万 | -0.39% | 11.29 | 0.47 |
08/04 | 1,303 | 1,306 | 1,285 | 1,287 | -1.15% | 40,100 | 343億1704万 | -0.08% | 11.3 | 0.47 |
08/03 | 1,287 | 1,303 | 1,281 | 1,302 | +0.54% | 49,100 | 347億1701万 | +1.09% | 11.44 | 0.47 |
08/02 | 1,299 | 1,303 | 1,286 | 1,295 | +0.47% | 56,900 | 345億3036万 | +0.62% | 11.38 | 0.47 |
07/30 | 1,296 | 1,300 | 1,285 | 1,289 | -0.92% | 36,300 | 343億7037万 | +0.23% | 11.32 | 0.47 |
07/29 | 1,295 | 1,306 | 1,291 | 1,301 | +0.54% | 43,300 | 346億9034万 | +1.25% | 11.43 | 0.47 |