時価総額
2021/05/06～2021/09/29
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 |
| 09/29 | 1,861 | 1,900 | 1,861 | 1,895 | -0.16% | 2,700 | 64億9878万 | +1.12% | 6.3 | 0.44 |
| 09/28 | 1,897 | 1,900 | 1,889 | 1,898 | +0.05% | 1,800 | 65億907万 | +1.44% | 6.31 | 0.45 |
| 09/27 | 1,913 | 1,913 | 1,883 | 1,897 | -0.84% | 4,300 | 65億564万 | +1.61% | 6.3 | 0.45 |
| 09/24 | 1,898 | 1,913 | 1,898 | 1,913 | +0.79% | 3,100 | 65億6051万 | +2.63% | 6.36 | 0.45 |
| 09/22 | 1,899 | 1,900 | 1,888 | 1,898 | -0.05% | 1,700 | 65億907万 | +1.99% | 6.31 | 0.45 |
| 09/21 | 1,869 | 1,899 | 1,867 | 1,899 | -0.11% | 3,000 | 65億1250万 | +2.26% | 6.31 | 0.45 |
| 09/17 | 1,904 | 1,904 | 1,885 | 1,901 | +0.37% | 3,100 | 65億1936万 | +2.48% | 6.32 | 0.45 |
| 09/16 | 1,898 | 1,911 | 1,893 | 1,894 | -0.21% | 6,100 | 64億9535万 | +2.21% | 6.29 | 0.44 |
| 09/15 | 1,903 | 1,917 | 1,889 | 1,898 | -0.63% | 3,000 | 65億907万 | +2.48% | 6.31 | 0.45 |
| 09/14 | 1,896 | 1,926 | 1,896 | 1,910 | +0.58% | 4,300 | 65億5023万 | +3.3% | 6.35 | 0.45 |
| 09/13 | 1,901 | 1,905 | 1,883 | 1,899 | +0.21% | 5,100 | 65億1250万 | +2.82% | 6.31 | 0.45 |
| 09/10 | 1,865 | 1,895 | 1,864 | 1,895 | +1.55% | 3,600 | 64億9878万 | +2.71% | 6.3 | 0.44 |
| 09/09 | 1,858 | 1,872 | 1,858 | 1,866 | -0.16% | 1,200 | 63億9933万 | +1.19% | 6.2 | 0.44 |
| 09/08 | 1,870 | 1,871 | 1,855 | 1,869 | -0.05% | 4,400 | 64億962万 | +1.36% | 6.21 | 0.44 |
| 09/07 | 1,879 | 1,879 | 1,870 | 1,870 | -0.48% | 1,800 | 64億1305万 | +1.41% | 6.21 | 0.44 |
| 09/06 | 1,886 | 1,886 | 1,864 | 1,879 | -0.53% | 1,700 | 64億4391万 | +1.84% | 6.24 | 0.44 |
| 09/03 | 1,890 | 1,890 | 1,858 | 1,889 | +1.5% | 2,900 | 64億7821万 | +2.38% | 6.28 | 0.44 |
| 09/02 | 1,872 | 1,872 | 1,861 | 1,861 | -0.91% | 1,000 | 63億8218万 | +0.87% | 6.18 | 0.44 |
| 09/01 | 1,882 | 1,884 | 1,874 | 1,878 | +1.24% | 1,400 | 64億4048万 | +1.68% | 6.24 | 0.44 |
| 08/31 | 1,859 | 1,859 | 1,855 | 1,855 | -0.38% | 500 | 63億6161万 | +0.43% | 6.16 | 0.44 |
| 08/30 | 1,806 | 1,862 | 1,806 | 1,862 | +2.59% | 5,000 | 63億8561万 | +0.65% | 6.19 | 0.44 |
| 08/27 | 1,800 | 1,815 | 1,800 | 1,815 | +0.83% | 1,000 | 62億2443万 | -1.94% | 6.03 | 0.43 |
| 08/26 | 1,828 | 1,828 | 1,797 | 1,800 | -1.1% | 1,400 | 61億7299万 | -2.91% | 5.98 | 0.42 |
| 08/25 | 1,800 | 1,827 | 1,800 | 1,820 | +1.05% | 1,900 | 62億4158万 | -2.05% | 6.05 | 0.43 |
| 08/24 | 1,801 | 1,817 | 1,801 | 1,801 | +0.06% | 1,900 | 61億7642万 | -3.28% | 5.98 | 0.42 |
| 08/23 | 1,810 | 1,810 | 1,800 | 1,800 | -0.61% | 700 | 61億7299万 | -3.59% | 5.98 | 0.42 |
| 08/20 | 1,828 | 1,828 | 1,811 | 1,811 | -0.71% | 1,000 | 62億1071万 | -3.26% | 6.02 | 0.43 |
| 08/19 | 1,821 | 1,825 | 1,806 | 1,824 | +0.16% | 1,400 | 62億5529万 | -2.77% | 6.06 | 0.43 |
| 08/18 | 1,821 | 1,821 | 1,821 | 1,821 | +0.5% | 300 | 62億4501万 | -3.09% | 6.05 | 0.43 |
| 08/17 | 1,845 | 1,845 | 1,812 | 1,812 | -1.79% | 700 | 62億1414万 | -3.62% | 6.02 | 0.43 |
| 08/16 | 1,850 | 1,856 | 1,845 | 1,845 | -0.7% | 4,700 | 63億2731万 | -2.02% | 6.13 | 0.43 |
| 08/13 | 1,859 | 1,859 | 1,858 | 1,858 | +0.43% | 800 | 63億7189万 | -1.38% | 6.17 | 0.44 |
| 08/12 | 1,838 | 1,853 | 1,838 | 1,850 | +0.65% | 2,600 | 63億4446万 | -1.86% | 6.15 | 0.43 |
| 08/11 | 1,869 | 1,869 | 1,823 | 1,838 | -1.18% | 3,300 | 63億331万 | -2.55% | 6.11 | 0.43 |
| 08/10 | 1,856 | 1,867 | 1,856 | 1,860 | +0.32% | 500 | 63億7875万 | -1.43% | 6.18 | 0.44 |
| 08/06 | 1,867 | 1,867 | 1,854 | 1,854 | -0.05% | 200 | 63億5818万 | -1.8% | 6.16 | 0.44 |
| 08/05 | 1,855 | 1,855 | 1,855 | 1,855 | -0.75% | 500 | 63億6161万 | -1.8% | 6.16 | 0.44 |
| 08/04 | 1,875 | 1,875 | 1,868 | 1,869 | -0.43% | 1,200 | 64億962万 | -1.06% | 6.21 | 0.44 |
| 08/03 | 1,882 | 1,890 | 1,874 | 1,877 | -0.9% | 2,500 | 64億3705万 | -0.64% | 6.24 | 0.44 |
| 08/02 | 1,898 | 1,913 | 1,880 | 1,894 | +0.37% | 1,100 | 64億9535万 | +0.42% | 6.29 | 0.44 |
| 07/30 | 1,903 | 1,903 | 1,883 | 1,887 | -0.16% | 500 | 64億7135万 | +0.16% | 6.27 | 0.44 |
| 07/29 | 1,899 | 1,899 | 1,890 | 1,890 | -0.05% | 1,000 | 64億8164万 | +0.48% | 6.28 | 0.44 |
| 07/28 | 1,896 | 1,902 | 1,891 | 1,891 | -0.26% | 1,100 | 64億8507万 | +0.64% | 6.28 | 0.44 |
| 07/27 | 1,900 | 1,905 | 1,896 | 1,896 | -1.04% | 1,500 | 65億221万 | +1.07% | 6.3 | 0.45 |
| 07/26 | 1,882 | 1,916 | 1,882 | 1,916 | +1.97% | 500 | 65億7080万 | +2.24% | 6.37 | 0.45 |
| 07/21 | 1,886 | 1,886 | 1,868 | 1,879 | -0.84% | 3,000 | 64億4391万 | +0.48% | 6.24 | 0.44 |
| 07/20 | 1,912 | 1,912 | 1,887 | 1,895 | -0.89% | 3,000 | 64億9878万 | +1.45% | 6.3 | 0.44 |
| 07/19 | 1,911 | 1,937 | 1,911 | 1,912 | -0.52% | 1,100 | 65億5708万 | +2.58% | 6.35 | 0.45 |
| 07/16 | 1,930 | 1,930 | 1,922 | 1,922 | 0% | 4,400 | 65億9138万 | +3.28% | 6.39 | 0.45 |
| 07/15 | 1,913 | 1,922 | 1,913 | 1,922 | +0.16% | 9,400 | 65億9138万 | +3.56% | 6.39 | 0.45 |
| 07/14 | 1,910 | 1,935 | 1,910 | 1,919 | +0.47% | 7,700 | 65億8109万 | +3.62% | 6.38 | 0.45 |
| 07/13 | 1,902 | 1,910 | 1,900 | 1,910 | +0.79% | 6,100 | 65億5023万 | +3.35% | 6.35 | 0.45 |
| 07/12 | 1,867 | 1,895 | 1,867 | 1,895 | +1.72% | 4,300 | 64億9878万 | +2.77% | 6.3 | 0.44 |
| 07/09 | 1,871 | 1,871 | 1,863 | 1,863 | -0.69% | 4,000 | 63億8904万 | +1.2% | 6.19 | 0.44 |
| 07/08 | 1,872 | 1,884 | 1,872 | 1,876 | 0% | 1,100 | 64億3362万 | +2.07% | 6.23 | 0.44 |
| 07/07 | 1,866 | 1,876 | 1,866 | 1,876 | +0.37% | 1,200 | 64億3362万 | +2.23% | 6.23 | 0.44 |
| 07/06 | 1,869 | 1,870 | 1,869 | 1,869 | -0.32% | 1,400 | 64億962万 | +2.02% | 6.21 | 0.44 |
| 07/05 | 1,875 | 1,875 | 1,875 | 1,875 | -0.11% | 200 | 64億3020万 | +2.46% | 6.23 | 0.44 |
| 07/02 | 1,882 | 1,884 | 1,877 | 1,877 | -0.16% | 2,400 | 64億3705万 | +2.74% | 6.24 | 0.44 |
| 07/01 | 1,882 | 1,882 | 1,871 | 1,880 | +0.48% | 1,700 | 64億4734万 | +3.07% | 6.25 | 0.44 |
| 06/30 | 1,860 | 1,871 | 1,860 | 1,871 | +0.54% | 1,800 | 64億1648万 | +2.75% | 6.22 | 0.44 |
| 06/29 | 1,855 | 1,865 | 1,855 | 1,861 | -0.16% | 1,200 | 63億8218万 | +2.31% | 6.18 | 0.44 |
| 06/28 | 1,837 | 1,864 | 1,820 | 1,864 | +2.31% | 6,400 | 63億9247万 | +2.59% | 6.19 | 0.44 |
| 06/25 | 1,822 | 1,822 | 1,822 | 1,822 | -0.11% | 300 | 62億4843万 | +0.44% | 6.05 | 0.43 |
| 06/24 | 1,832 | 1,834 | 1,824 | 1,824 | -0.44% | 1,500 | 62億5529万 | +0.61% | 6.06 | 0.43 |
| 06/23 | 1,820 | 1,832 | 1,820 | 1,832 | +0.05% | 500 | 62億8273万 | +1.1% | 6.09 | 0.43 |
| 06/22 | 1,823 | 1,831 | 1,823 | 1,831 | +0.66% | 900 | 62億7930万 | +1.16% | 6.08 | 0.43 |
| 06/21 | 1,830 | 1,830 | 1,816 | 1,819 | -0.82% | 2,800 | 62億3815万 | +0.55% | 6.04 | 0.43 |
| 06/18 | 1,839 | 1,840 | 1,829 | 1,834 | +0.55% | 3,400 | 62億8959万 | +1.44% | 6.09 | 0.43 |
| 06/17 | 1,823 | 1,824 | 1,823 | 1,824 | +0.44% | 1,100 | 62億5529万 | +1% | 6.06 | 0.43 |
| 06/16 | 1,819 | 1,819 | 1,816 | 1,816 | -0.06% | 500 | 62億2786万 | +0.5% | 6.03 | 0.43 |
| 06/15 | 1,817 | 1,817 | 1,814 | 1,817 | 0% | 1,600 | 62億3129万 | +0.5% | 6.04 | 0.43 |
| 06/14 | 1,818 | 1,818 | 1,814 | 1,817 | +0.22% | 1,600 | 62億3129万 | +0.44% | 6.04 | 0.43 |
| 06/11 | 1,815 | 1,815 | 1,813 | 1,813 | -0.22% | 2,100 | 62億1757万 | +0.06% | 6.02 | 0.43 |
| 06/10 | 1,821 | 1,821 | 1,815 | 1,817 | -0.16% | 800 | 62億3129万 | +0.22% | 6.04 | 0.43 |
| 06/09 | 1,814 | 1,820 | 1,806 | 1,820 | +0.33% | 1,900 | 62億4158万 | +0.22% | 6.05 | 0.43 |
| 06/08 | 1,813 | 1,814 | 1,806 | 1,814 | +0.5% | 1,700 | 62億2100万 | -0.17% | 6.03 | 0.43 |
| 06/07 | 1,812 | 1,813 | 1,800 | 1,805 | -0.11% | 2,000 | 61億9013万 | -0.77% | 6 | 0.42 |
| 06/04 | 1,795 | 1,807 | 1,795 | 1,807 | +0.67% | 400 | 61億9699万 | -0.61% | 6 | 0.42 |
| 06/03 | 1,794 | 1,811 | 1,794 | 1,795 | +0.06% | 1,200 | 61億5584万 | -1.37% | 5.96 | 0.42 |
| 06/02 | 1,810 | 1,810 | 1,794 | 1,794 | -1.1% | 1,400 | 61億5241万 | -1.54% | 5.96 | 0.42 |
| 06/01 | 1,817 | 1,822 | 1,814 | 1,814 | +0.83% | 1,100 | 62億2100万 | -0.55% | 6.03 | 0.43 |
| 05/31 | 1,812 | 1,817 | 1,799 | 1,799 | -1.21% | 3,200 | 61億6956万 | -1.48% | 5.98 | 0.42 |
| 05/28 | 1,829 | 1,829 | 1,815 | 1,821 | +1% | 4,400 | 62億4501万 | -0.44% | 6.05 | 0.43 |
| 05/27 | 1,807 | 1,813 | 1,803 | 1,803 | -0.22% | 800 | 61億8328万 | -1.58% | 5.99 | 0.42 |
| 05/26 | 1,816 | 1,827 | 1,807 | 1,807 | -0.5% | 1,700 | 61億9699万 | -1.53% | 6 | 0.42 |
| 05/25 | 1,806 | 1,824 | 1,805 | 1,816 | +1.34% | 5,300 | 62億2786万 | -1.14% | 6.03 | 0.43 |
| 05/24 | 1,785 | 1,816 | 1,785 | 1,792 | +0.28% | 6,300 | 61億4555万 | -2.61% | 5.95 | 0.42 |
| 05/21 | 1,802 | 1,807 | 1,787 | 1,787 | -0.83% | 3,600 | 61億2840万 | -3.09% | 5.94 | 0.42 |
| 05/20 | 1,803 | 1,803 | 1,801 | 1,802 | +0.73% | 1,400 | 61億7985万 | -2.49% | 5.99 | 0.42 |
| 05/19 | 1,808 | 1,809 | 1,787 | 1,789 | -0.89% | 5,100 | 61億3526万 | -3.35% | 5.94 | 0.42 |
| 05/18 | 1,790 | 1,805 | 1,790 | 1,805 | +0.84% | 1,100 | 61億9013万 | -2.7% | 6 | 0.42 |
| 05/17 | 1,836 | 1,905 | 1,790 | 1,790 | +0.34% | 7,500 | 61億3869万 | -3.71% | 5.95 | 0.42 |
| 05/14 | 1,835 | 1,856 | 1,751 | 1,784 | -3.04% | 9,700 | 61億1812万 | -4.34% | 5.93 | 0.42 |
| 05/13 | 1,850 | 1,851 | 1,840 | 1,840 | -0.59% | 1,900 | 63億1016万 | -1.66% | 6.11 | 0.43 |
| 05/12 | 1,854 | 1,873 | 1,851 | 1,851 | -0.22% | 1,100 | 63億4789万 | -1.17% | 6.15 | 0.43 |
| 05/11 | 1,865 | 1,878 | 1,855 | 1,855 | -0.8% | 2,500 | 63億6161万 | -1.12% | 6.16 | 0.44 |
| 05/10 | 1,860 | 1,870 | 1,860 | 1,870 | +0.59% | 200 | 64億1305万 | -0.48% | 6.21 | 0.44 |
| 05/07 | 1,869 | 1,869 | 1,859 | 1,859 | -0.54% | 1,300 | 63億7532万 | -1.17% | 6.18 | 0.44 |
| 05/06 | 1,868 | 1,869 | 1,868 | 1,869 | +0.05% | 700 | 64億962万 | -0.95% | 6.21 | 0.44 |
