時価総額
2020/11/20~2021/04/16
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 | ||||||||||
04/16 | 142 | 143 | 142 | 143 | +0.7% | 4,300 | - | +2.14% | - | - |
04/15 | 142 | 142 | 142 | 142 | 0% | 11,300 | - | +1.43% | - | - |
04/14 | 142 | 142 | 142 | 142 | 0% | 1,200 | - | +1.43% | - | - |
04/13 | 142 | 142 | 142 | 142 | 0% | 233,000 | - | +1.43% | - | - |
04/12 | 142 | 143 | 142 | 142 | 0% | 14,300 | - | +2.16% | - | - |
04/09 | 142 | 143 | 142 | 142 | 0% | 92,900 | - | +2.16% | - | - |
04/08 | 142 | 142 | 141 | 142 | +1.43% | 2,400 | - | +2.9% | - | - |
04/07 | 139 | 141 | 139 | 140 | +0.72% | 1,700 | - | +1.45% | - | - |
04/06 | 141 | 141 | 139 | 139 | -1.42% | 600 | - | +1.46% | - | - |
04/05 | 140 | 141 | 140 | 141 | +0.71% | 34,700 | - | +2.92% | - | - |
04/02 | 140 | 141 | 139 | 140 | +0.72% | 400 | - | +2.94% | - | - |
04/01 | 140 | 140 | 139 | 139 | -1.42% | 20,200 | - | +2.21% | - | - |
03/31 | 143 | 143 | 141 | 141 | -0.7% | 3,300 | - | +4.44% | - | - |
03/30 | 141 | 142 | 141 | 142 | +1.43% | 3,000 | - | +5.19% | - | - |
03/29 | 142 | 142 | 140 | 140 | 0% | 12,500 | - | +4.48% | - | - |
03/26 | 143 | 143 | 140 | 140 | +0.72% | 16,300 | - | +4.48% | - | - |
03/25 | 137 | 139 | 137 | 139 | +0.72% | 7,000 | - | +3.73% | - | - |
03/24 | 139 | 141 | 136 | 138 | -1.43% | 25,200 | - | +3.76% | - | - |
03/23 | 142 | 142 | 140 | 140 | -0.71% | 9,900 | - | +5.26% | - | - |
03/22 | 141 | 142 | 141 | 141 | +0.71% | 15,000 | - | +6.82% | - | - |
03/19 | 139 | 143 | 139 | 140 | 0% | 25,000 | - | +6.06% | - | - |
03/18 | 139 | 143 | 138 | 140 | +0.72% | 57,400 | - | +6.87% | - | - |
03/17 | 139 | 139 | 139 | 139 | -0.71% | 62,800 | - | +6.92% | - | - |
03/16 | 141 | 142 | 140 | 140 | +1.45% | 21,500 | - | +7.69% | - | - |
03/15 | 136 | 138 | 136 | 138 | +2.22% | 9,800 | - | +6.98% | - | - |
03/12 | 135 | 136 | 134 | 135 | 0% | 2,800 | - | +4.65% | - | - |
03/11 | 134 | 135 | 134 | 135 | +0.75% | 3,100 | - | +5.47% | - | - |
03/10 | 134 | 134 | 133 | 134 | 0% | 1,700 | - | +4.69% | - | - |
03/09 | 132 | 134 | 131 | 134 | +2.29% | 6,400 | - | +5.51% | - | - |
03/08 | 130 | 131 | 130 | 131 | +1.55% | 13,200 | - | +3.15% | - | - |
03/05 | 129 | 129 | 128 | 129 | +0.78% | 14,800 | - | +2.38% | - | - |
03/04 | 128 | 129 | 128 | 128 | -0.78% | 7,400 | - | +1.59% | - | - |
03/03 | 128 | 129 | 128 | 129 | +1.57% | 4,600 | - | +2.38% | - | - |
03/02 | 129 | 130 | 127 | 127 | -0.78% | 9,700 | - | +0.79% | - | - |
03/01 | 129 | 130 | 127 | 128 | +2.4% | 20,600 | - | +1.59% | - | - |
02/26 | 129 | 129 | 125 | 125 | -4.58% | 20,500 | - | 0% | - | - |
02/25 | 130 | 132 | 130 | 131 | +2.34% | 9,200 | - | +4.8% | - | - |
02/24 | 130 | 130 | 128 | 128 | -1.54% | 1,100 | - | +2.4% | - | - |
02/22 | 128 | 130 | 128 | 130 | +0.78% | 900 | - | +4% | - | - |
02/19 | 128 | 130 | 128 | 129 | -0.77% | 3,100 | - | +3.2% | - | - |
02/18 | 128 | 131 | 128 | 130 | +1.56% | 4,000 | - | +4.84% | - | - |
02/17 | 129 | 129 | 128 | 128 | +0.79% | 3,500 | - | +3.23% | - | - |
02/16 | 127 | 130 | 127 | 127 | 0% | 8,200 | - | +2.42% | - | - |
02/15 | 127 | 128 | 127 | 127 | +0.79% | 4,500 | - | +2.42% | - | - |
02/12 | 127 | 127 | 125 | 126 | +0.8% | 1,400 | - | +1.61% | - | - |
02/10 | 126 | 127 | 125 | 125 | -0.79% | 4,000 | - | +0.81% | - | - |
02/09 | 127 | 127 | 126 | 126 | 0% | 3,800 | - | +1.61% | - | - |
02/08 | 125 | 129 | 123 | 126 | +1.61% | 10,100 | - | +2.44% | - | - |
02/05 | 124 | 124 | 123 | 124 | 0% | 4,400 | - | +0.81% | - | - |
02/04 | 124 | 124 | 123 | 124 | 0% | 2,400 | - | +0.81% | - | - |
02/03 | 124 | 124 | 123 | 124 | 0% | 2,700 | - | +0.81% | - | - |
02/02 | 122 | 124 | 122 | 124 | +1.64% | 10,000 | - | +0.81% | - | - |
02/01 | 121 | 122 | 121 | 122 | 0% | 1,300 | - | 0% | - | - |
01/29 | 123 | 123 | 122 | 122 | 0% | 2,000 | - | 0% | - | - |
01/28 | 123 | 124 | 121 | 122 | -0.81% | 14,700 | - | 0% | - | - |
01/27 | 123 | 123 | 123 | 123 | 0% | 500 | - | +0.82% | - | - |
01/26 | 123 | 124 | 122 | 123 | 0% | 3,800 | - | +0.82% | - | - |
01/25 | 122 | 124 | 122 | 123 | 0% | 4,200 | - | +0.82% | - | - |
01/22 | 123 | 124 | 123 | 123 | 0% | 1,400 | - | +0.82% | - | - |
01/21 | 124 | 124 | 123 | 123 | -0.81% | 4,300 | - | +0.82% | - | - |
01/20 | 123 | 124 | 123 | 124 | +0.81% | 300 | - | +1.64% | - | - |
01/19 | 124 | 124 | 123 | 123 | -0.81% | 2,100 | - | +0.82% | - | - |
01/18 | 124 | 125 | 124 | 124 | 0% | 1,400 | - | +1.64% | - | - |
01/15 | 124 | 125 | 124 | 124 | -0.8% | 1,100 | - | +2.48% | - | - |
01/14 | 124 | 125 | 123 | 125 | 0% | 5,500 | - | +3.31% | - | - |
01/13 | 125 | 126 | 124 | 125 | 0% | 32,000 | - | +3.31% | - | - |
01/12 | 123 | 125 | 123 | 125 | +1.63% | 4,600 | - | +3.31% | - | - |
01/08 | 125 | 125 | 123 | 123 | -1.6% | 6,200 | - | +1.65% | - | - |
01/07 | 122 | 125 | 122 | 125 | +2.46% | 13,200 | - | +3.31% | - | - |
01/06 | 121 | 122 | 120 | 122 | +1.67% | 2,000 | - | +1.67% | - | - |
01/05 | 121 | 121 | 120 | 120 | -1.64% | 2,700 | - | 0% | - | - |
01/04 | 123 | 123 | 120 | 122 | -0.81% | 3,900 | - | +1.67% | - | - |
2020 | ||||||||||
12/30 | 120 | 123 | 120 | 123 | +1.65% | 2,500 | - | +2.5% | - | - |
12/29 | 119 | 122 | 119 | 121 | +0.83% | 10,000 | - | +0.83% | - | - |
12/28 | 120 | 120 | 118 | 120 | +1.69% | 8,200 | - | 0% | - | - |
12/25 | 119 | 119 | 118 | 118 | +0.85% | 8,500 | - | -1.67% | - | - |
12/24 | 119 | 119 | 117 | 117 | -0.85% | 10,200 | - | -2.5% | - | - |
12/23 | 119 | 120 | 117 | 118 | -0.84% | 4,700 | - | -1.67% | - | - |
12/22 | 118 | 121 | 117 | 119 | +0.85% | 14,000 | - | -0.83% | - | - |
12/21 | 120 | 122 | 118 | 118 | -2.48% | 13,300 | - | -1.67% | - | - |
12/18 | 124 | 125 | 118 | 121 | -0.82% | 52,300 | - | +0.83% | - | - |
12/17 | 124 | 157 | 121 | 122 | +1.67% | 866,000 | - | +1.67% | - | - |
12/16 | 124 | 124 | 119 | 120 | -0.83% | 3,800 | - | 0% | - | - |
12/15 | 122 | 122 | 121 | 121 | -1.63% | 200 | - | +0.83% | - | - |
12/14 | 122 | 123 | 122 | 123 | 0% | 400 | - | +3.36% | - | - |
12/11 | 123 | 123 | 123 | 123 | +1.65% | 600 | - | +3.36% | - | - |
12/10 | 121 | 121 | 121 | 121 | 0% | 100 | - | +1.68% | - | - |
12/09 | 122 | 124 | 121 | 121 | -0.82% | 2,200 | - | +2.54% | - | - |
12/08 | 120 | 123 | 120 | 122 | +0.83% | 4,400 | - | +3.39% | - | - |
12/07 | 118 | 129 | 118 | 121 | +2.54% | 10,800 | - | +2.54% | - | - |
12/04 | 119 | 119 | 118 | 118 | -0.84% | 1,700 | - | +0.85% | - | - |
12/03 | 119 | 119 | 119 | 119 | +0.85% | 100 | - | +1.71% | - | - |
12/02 | 117 | 118 | 117 | 118 | +0.85% | 1,900 | - | +0.85% | - | - |
12/01 | 119 | 119 | 115 | 117 | -2.5% | 2,900 | - | +0.86% | - | - |
11/30 | 121 | 121 | 119 | 120 | -0.83% | 1,900 | - | +3.45% | - | - |
11/27 | 121 | 122 | 121 | 121 | 0% | 400 | - | +4.31% | - | - |
11/26 | 120 | 123 | 120 | 121 | -0.82% | 1,900 | - | +4.31% | - | - |
11/25 | 124 | 124 | 122 | 122 | 0% | 2,200 | - | +6.09% | - | - |
11/24 | 120 | 124 | 119 | 122 | +1.67% | 3,100 | - | +6.09% | - | - |
11/20 | 120 | 120 | 119 | 120 | 0% | 600 | - | +4.35% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2010年 1月期 | 117 4/16 4/15 | 88 11/27 | 4,900,100 6/7 | ||
2011年 1月期 | 118 12/24 | 83 3/15 | 32,368,900 6/9 | ||
2012年 1月期 | 103 8/1 | 76 7/26 7/25 他2件 | 1,615,000 2/15 | ||
2013年 1月期 | 144 5/22 | 77 9/6 8/3 | 1,478,400 4/9 | ||
2014年 1月期 | 136 12/2 | 113 8/29 8/28 | 1,050,200 11/18 | ||
2015年 1月期 | 170 6/4 | 118 10/21 10/20 | 309,200 11/18 | ||
2016年 1月期 | 158 8/4 8/3 | 106 2/15 2/12 | 22,900 12/7 | ||
2017年 1月期 | 185 6/2 | 112 8/10 8/9 他3件 | 2,469,000 6/2 | ||
2018年 1月期 | 179 1/18 | 125 8/3 | 243,700 8/28 | ||
2019年 1月期 | 176 12/5 | 124 12/26 12/25 | 226,100 12/5 | ||
2020年 1月期 | 141 12/30 12/27 他4件 | 94 3/24 | 150,600 11/18 | ||
2021年 1月期 | 157 12/17 | 110 10/29 10/27 他3件 | 866,000 12/17 |