時価総額
2020/09/10~2021/02/08
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 |
02/08 | 447 | 455 | 447 | 449 | +0.45% | 510,200 | 602億7370万 | +16.02% | - | 2.02 |
02/05 | 447 | 455 | 444 | 447 | +2.76% | 606,500 | 600億522万 | +16.41% | - | 2.01 |
02/04 | 443 | 454 | 435 | 435 | -3.33% | 653,200 | 583億9434万 | +14.47% | - | 1.96 |
02/03 | 429 | 453 | 428 | 450 | +5.39% | 895,800 | 604億794万 | +19.05% | - | 2.03 |
02/02 | 416 | 427 | 415 | 427 | +4.15% | 502,300 | 573億2042万 | +14.17% | - | 1.92 |
02/01 | 400 | 411 | 398 | 410 | +1.49% | 547,000 | 550億3834万 | +10.22% | - | 1.85 |
01/29 | 404 | 421 | 402 | 404 | 0% | 808,000 | 542億3290万 | +8.89% | - | 1.82 |
01/28 | 395 | 409 | 389 | 404 | +1.51% | 1,190,200 | 542億3290万 | +9.49% | - | 1.82 |
01/27 | 407 | 408 | 394 | 398 | +7.28% | 1,858,400 | 534億2746万 | +7.86% | - | 1.79 |
01/26 | 370 | 371 | 363 | 371 | +1.37% | 320,200 | 498億299万 | +0.82% | - | 1.67 |
01/25 | 368 | 371 | 362 | 366 | -0.27% | 328,100 | 491億3179万 | -0.81% | - | 1.65 |
01/22 | 363 | 370 | 361 | 367 | +0.55% | 412,300 | 492億6603万 | -0.81% | - | 1.65 |
01/21 | 360 | 366 | 360 | 365 | +1.67% | 360,400 | 489億9755万 | -1.62% | - | 1.64 |
01/20 | 356 | 360 | 355 | 359 | +0.84% | 321,000 | 481億9211万 | -3.75% | - | 1.62 |
01/19 | 358 | 361 | 355 | 356 | -0.28% | 484,300 | 477億8939万 | -4.81% | - | 1.6 |
01/18 | 362 | 363 | 356 | 357 | -2.19% | 443,000 | 479億2363万 | -4.8% | - | 1.61 |
01/15 | 365 | 368 | 357 | 365 | +0.27% | 578,000 | 489億9755万 | -3.18% | - | 1.64 |
01/14 | 368 | 369 | 363 | 364 | -1.89% | 583,500 | 488億6331万 | -3.45% | - | 1.64 |
01/13 | 373 | 374 | 369 | 371 | -0.54% | 335,200 | 498億299万 | -1.85% | - | 1.67 |
01/12 | 371 | 374 | 370 | 373 | +0.27% | 264,400 | 500億7147万 | -1.32% | - | 1.68 |
01/08 | 373 | 373 | 368 | 372 | +0.81% | 224,800 | 499億3723万 | -1.85% | - | 1.68 |
01/07 | 371 | 375 | 368 | 369 | +1.1% | 305,800 | 495億3451万 | -2.89% | - | 1.66 |
01/06 | 365 | 371 | 363 | 365 | +0.55% | 296,900 | 489億9755万 | -4.2% | - | 1.64 |
01/05 | 365 | 366 | 358 | 363 | -0.82% | 527,500 | 487億2907万 | -4.97% | - | 1.64 |
01/04 | 370 | 370 | 359 | 366 | -0.81% | 516,200 | 491億3179万 | -4.44% | - | 1.65 |
2020 |
12/30 | 365 | 373 | 363 | 369 | +1.1% | 424,600 | 495億3451万 | -3.91% | - | 1.66 |
12/29 | 364 | 366 | 358 | 365 | +0.55% | 343,600 | 489億9755万 | -5.19% | - | 1.64 |
12/28 | 370 | 371 | 361 | 363 | -1.63% | 461,400 | 487億2907万 | -5.96% | - | 1.64 |
12/25 | 378 | 380 | 367 | 369 | -2.12% | 434,500 | 495億3451万 | -4.65% | - | 1.66 |
12/24 | 372 | 379 | 372 | 377 | +1.34% | 213,000 | 506億843万 | -2.84% | - | 1.7 |
12/23 | 375 | 379 | 370 | 372 | +0.27% | 220,200 | 499億3723万 | -4.12% | - | 1.68 |
12/22 | 382 | 383 | 369 | 371 | -2.88% | 610,300 | 498億299万 | -4.63% | - | 1.67 |
12/21 | 383 | 388 | 381 | 382 | -0.26% | 327,600 | 512億7963万 | -2.05% | - | 1.72 |
12/18 | 385 | 388 | 380 | 383 | -1.29% | 472,600 | 514億1387万 | -2.05% | - | 1.73 |
12/17 | 398 | 398 | 386 | 388 | -2.27% | 431,600 | 520億8506万 | -1.02% | - | 1.75 |
12/16 | 398 | 400 | 395 | 397 | -1% | 329,400 | 532億9322万 | +1.02% | - | 1.79 |
12/15 | 399 | 403 | 395 | 401 | +1.01% | 441,000 | 538億3018万 | +1.78% | - | 1.81 |
12/14 | 393 | 400 | 393 | 397 | +0.76% | 270,200 | 532億9322万 | +0.76% | - | 1.79 |
12/11 | 392 | 394 | 386 | 394 | +0.51% | 281,700 | 528億9050万 | 0% | - | 1.77 |
12/10 | 386 | 394 | 386 | 392 | +1.82% | 367,200 | 526億2202万 | -0.76% | - | 1.77 |
12/09 | 380 | 386 | 377 | 385 | +1.32% | 251,500 | 516億8234万 | -2.53% | - | 1.73 |
12/08 | 374 | 383 | 372 | 380 | +1.6% | 311,400 | 510億1115万 | -3.8% | - | 1.71 |
12/07 | 385 | 388 | 373 | 374 | -2.86% | 594,000 | 502億571万 | -5.56% | - | 1.68 |
12/04 | 388 | 388 | 377 | 385 | -1.03% | 492,600 | 516億8234万 | -3.02% | - | 1.73 |
12/03 | 398 | 398 | 382 | 389 | -1.02% | 440,300 | 522億1930万 | -2.26% | - | 1.75 |
12/02 | 400 | 400 | 392 | 393 | -0.76% | 420,900 | 527億5626万 | -1.5% | - | 1.77 |
12/01 | 392 | 400 | 391 | 396 | +1.28% | 377,000 | 531億5898万 | -1% | - | 1.78 |
11/30 | 400 | 403 | 390 | 391 | -1.26% | 450,100 | 524億8778万 | -2.49% | - | 1.76 |
11/27 | 393 | 403 | 393 | 396 | -0.25% | 594,200 | 531億5898万 | -1.49% | - | 1.78 |
11/26 | 395 | 400 | 393 | 397 | +0.51% | 337,600 | 532億9322万 | -1.49% | - | 1.79 |
11/25 | 400 | 402 | 393 | 395 | +0.25% | 435,800 | 530億2474万 | -2.23% | - | 1.78 |
11/24 | 391 | 395 | 387 | 394 | +2.87% | 350,200 | 528億9050万 | -2.72% | - | 1.77 |
11/20 | 384 | 390 | 380 | 383 | +1.59% | 456,900 | 514億1387万 | -5.43% | - | 1.73 |
11/19 | 380 | 386 | 376 | 377 | -2.08% | 613,100 | 506億843万 | -7.14% | - | 1.7 |
11/18 | 390 | 390 | 380 | 385 | -1.28% | 476,100 | 516億8234万 | -5.41% | - | 1.73 |
11/17 | 399 | 399 | 389 | 390 | -1.27% | 512,800 | 523億5354万 | -4.41% | - | 1.76 |
11/16 | 405 | 409 | 378 | 395 | -3.42% | 1,215,300 | 530億2474万 | -3.66% | - | 1.78 |
11/13 | 407 | 410 | 399 | 409 | -0.49% | 612,100 | 549億410万 | -0.49% | - | 1.84 |
11/12 | 422 | 422 | 404 | 411 | -2.38% | 443,100 | 551億7258万 | 0% | - | 1.85 |
11/11 | 428 | 431 | 416 | 421 | 0% | 498,300 | 565億1498万 | +2.18% | - | 1.9 |
11/10 | 416 | 426 | 415 | 421 | +4.21% | 681,600 | 565億1498万 | +1.94% | - | 1.9 |
11/09 | 402 | 404 | 398 | 404 | +0.75% | 433,600 | 542億3290万 | -2.18% | - | 1.82 |
11/06 | 400 | 401 | 392 | 401 | 0% | 527,500 | 538億3018万 | -3.14% | - | 1.81 |
11/05 | 404 | 404 | 396 | 401 | +0.75% | 428,800 | 538億3018万 | -3.61% | - | 1.81 |
11/04 | 399 | 405 | 396 | 398 | +1.79% | 584,200 | 534億2746万 | -4.78% | - | 1.79 |
11/02 | 387 | 399 | 384 | 391 | 0% | 494,300 | 524億8778万 | -6.9% | - | 1.76 |
10/30 | 412 | 413 | 389 | 391 | -5.33% | 638,600 | 524億8778万 | -7.57% | - | 1.76 |
10/29 | 400 | 413 | 398 | 413 | 0% | 534,500 | 554億4106万 | -2.82% | - | 1.86 |
10/28 | 410 | 415 | 407 | 413 | 0% | 343,700 | 554億4106万 | -3.28% | - | 1.86 |
10/27 | 416 | 417 | 410 | 413 | -1.43% | 305,800 | 554億4106万 | -4.18% | - | 1.86 |
10/26 | 423 | 428 | 416 | 419 | +0.24% | 331,000 | 562億4650万 | -3.68% | - | 1.89 |
10/23 | 421 | 423 | 409 | 418 | +0.72% | 386,700 | 561億1226万 | -4.57% | - | 1.88 |
10/22 | 427 | 427 | 415 | 415 | -1.66% | 343,900 | 557億954万 | -5.68% | - | 1.87 |
10/21 | 425 | 427 | 421 | 422 | -1.17% | 316,000 | 566億4922万 | -4.74% | - | 1.9 |
10/20 | 416 | 430 | 415 | 427 | +2.89% | 649,200 | 573億2042万 | -4.04% | - | 1.92 |
10/19 | 402 | 415 | 397 | 415 | +4.8% | 503,600 | 557億954万 | -6.95% | - | 1.87 |
10/16 | 404 | 404 | 393 | 396 | -2.7% | 669,800 | 531億5898万 | -11.61% | - | 1.78 |
10/15 | 406 | 414 | 404 | 407 | -0.49% | 403,900 | 546億3562万 | -9.76% | - | 1.83 |
10/14 | 409 | 417 | 404 | 409 | -0.73% | 777,000 | 549億410万 | -9.71% | - | 1.84 |
10/13 | 415 | 416 | 403 | 412 | -1.44% | 746,400 | 553億682万 | -9.25% | - | 1.86 |
10/12 | 421 | 421 | 415 | 418 | -0.24% | 479,900 | 561億1226万 | -8.33% | - | 1.88 |
10/09 | 427 | 429 | 414 | 419 | -2.56% | 934,700 | 562億4650万 | -8.52% | - | 1.89 |
10/08 | 433 | 435 | 428 | 430 | -0.23% | 505,700 | 577億2314万 | -6.32% | - | 1.94 |
10/07 | 431 | 433 | 429 | 431 | 0% | 462,900 | 578億5738万 | -6.51% | - | 1.94 |
10/06 | 435 | 436 | 418 | 431 | -0.69% | 999,300 | 578億5738万 | -6.71% | - | 1.94 |
10/05 | 439 | 440 | 428 | 434 | 0% | 751,700 | 582億6010万 | -6.26% | - | 1.96 |
10/02 | 443 | 449 | 430 | 434 | -2.03% | 754,500 | 582億6010万 | -6.67% | - | 1.96 |
09/30 | 460 | 462 | 440 | 443 | -1.34% | 865,000 | 594億6826万 | -5.14% | 48.8 | 1.69 |
09/29 | 461 | 467 | 446 | 449 | -2.6% | 731,500 | 602億7370万 | -4.26% | 49.46 | 1.72 |
09/28 | 449 | 463 | 449 | 461 | +1.99% | 770,000 | 618億8458万 | -1.91% | 50.78 | 1.76 |
09/25 | 442 | 459 | 441 | 452 | +3.2% | 861,900 | 606億7642万 | -3.83% | 49.79 | 1.73 |
09/24 | 472 | 472 | 430 | 438 | -7.4% | 2,181,500 | 587億9706万 | -7.01% | 48.25 | 1.67 |
09/23 | 510 | 520 | 473 | 473 | -6.34% | 2,397,100 | 634億9545万 | 0% | 52.1 | 1.81 |
09/18 | 509 | 515 | 501 | 505 | -0.98% | 499,500 | 677億9113万 | +6.77% | 55.63 | 1.93 |
09/17 | 498 | 511 | 493 | 510 | +2.2% | 653,000 | 684億6233万 | +7.82% | 56.18 | 1.95 |
09/16 | 476 | 499 | 476 | 499 | +5.72% | 562,000 | 669億8569万 | +5.5% | 54.97 | 1.91 |
09/15 | 476 | 484 | 470 | 472 | -0.84% | 285,500 | 633億6121万 | 0% | 51.99 | 1.8 |
09/14 | 482 | 485 | 469 | 476 | +0.42% | 432,100 | 638億9817万 | +1.28% | 52.43 | 1.82 |
09/11 | 475 | 483 | 470 | 474 | +0.64% | 524,000 | 636億2969万 | +1.28% | 52.21 | 1.81 |
09/10 | 463 | 473 | 460 | 471 | +3.06% | 380,300 | 632億2697万 | +1.07% | 51.88 | 1.8 |