時価総額
2020/11/26~2021/04/21
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 |
04/21 | 395 | 395 | 382 | 386 | -3.26% | 563,500 | 518億1658万 | -5.85% | - | 1.74 |
04/20 | 400 | 403 | 397 | 399 | -1.24% | 450,000 | 535億6170万 | -3.16% | - | 1.8 |
04/19 | 406 | 411 | 402 | 404 | -0.25% | 240,700 | 542億3290万 | -2.18% | - | 1.82 |
04/16 | 404 | 407 | 397 | 405 | -0.49% | 347,800 | 543億6714万 | -2.17% | - | 1.82 |
04/15 | 402 | 407 | 401 | 407 | +0.74% | 224,800 | 546億3562万 | -1.69% | - | 1.83 |
04/14 | 404 | 407 | 402 | 404 | +0.25% | 208,400 | 542億3290万 | -2.42% | - | 1.82 |
04/13 | 402 | 408 | 402 | 403 | -0.74% | 223,100 | 540億9866万 | -2.89% | - | 1.82 |
04/12 | 405 | 408 | 402 | 406 | +0.5% | 153,800 | 545億138万 | -2.17% | - | 1.83 |
04/09 | 400 | 408 | 399 | 404 | +1% | 282,500 | 542億3290万 | -2.65% | - | 1.82 |
04/08 | 408 | 409 | 399 | 400 | -2.68% | 452,800 | 536億9594万 | -3.38% | - | 1.8 |
04/07 | 409 | 412 | 405 | 411 | +0.49% | 206,000 | 551億7258万 | -0.72% | - | 1.85 |
04/06 | 413 | 416 | 407 | 409 | -0.49% | 351,000 | 549億410万 | -1.21% | - | 1.84 |
04/05 | 413 | 414 | 407 | 411 | -0.48% | 307,900 | 551億7258万 | -0.72% | - | 1.85 |
04/02 | 416 | 416 | 410 | 413 | 0% | 261,500 | 554億4106万 | -0.48% | - | 1.86 |
04/01 | 413 | 416 | 410 | 413 | +0.49% | 213,500 | 554億4106万 | -0.24% | - | 1.86 |
03/31 | 418 | 419 | 409 | 411 | -1.67% | 362,200 | 551億7258万 | -0.96% | - | 1.85 |
03/30 | 418 | 422 | 414 | 418 | 0% | 369,100 | 561億1226万 | +0.72% | - | 1.88 |
03/29 | 415 | 418 | 412 | 418 | +1.7% | 413,500 | 561億1226万 | +0.72% | - | 1.88 |
03/26 | 411 | 414 | 408 | 411 | -0.48% | 496,500 | 551億7258万 | -0.96% | - | 1.85 |
03/25 | 411 | 415 | 408 | 413 | +2.23% | 315,600 | 554億4106万 | -0.72% | - | 1.86 |
03/24 | 412 | 414 | 401 | 404 | -3.12% | 495,600 | 542億3290万 | -2.88% | - | 1.82 |
03/23 | 420 | 425 | 414 | 417 | -0.95% | 341,600 | 559億7802万 | 0% | - | 1.88 |
03/22 | 431 | 431 | 421 | 421 | -2.32% | 334,500 | 565億1498万 | +0.96% | - | 1.9 |
03/19 | 431 | 431 | 424 | 431 | -1.15% | 322,900 | 578億5738万 | +2.86% | - | 1.94 |
03/18 | 440 | 440 | 430 | 436 | -0.46% | 296,700 | 585億2858万 | +3.81% | - | 1.96 |
03/17 | 430 | 438 | 428 | 438 | +2.58% | 381,400 | 587億9706万 | +4.29% | - | 1.97 |
03/16 | 417 | 428 | 414 | 427 | +2.4% | 485,800 | 573億2042万 | +1.43% | - | 1.92 |
03/15 | 415 | 418 | 410 | 417 | +0.72% | 345,500 | 559億7802万 | -1.18% | - | 1.88 |
03/12 | 414 | 416 | 404 | 414 | +0.73% | 602,100 | 555億7530万 | -1.9% | - | 1.86 |
03/11 | 411 | 413 | 405 | 411 | -0.48% | 481,000 | 551億7258万 | -3.07% | - | 1.85 |
03/10 | 409 | 415 | 405 | 413 | +1.72% | 360,500 | 554億4106万 | -2.59% | - | 1.86 |
03/09 | 396 | 408 | 394 | 406 | +2.53% | 444,800 | 545億138万 | -4.25% | - | 1.83 |
03/08 | 395 | 402 | 392 | 396 | +0.51% | 368,000 | 531億5898万 | -6.6% | - | 1.78 |
03/05 | 398 | 398 | 383 | 394 | -1.01% | 436,000 | 528億9050万 | -7.29% | - | 1.77 |
03/04 | 405 | 408 | 394 | 398 | -3.16% | 513,100 | 534億2746万 | -6.35% | - | 1.79 |
03/03 | 414 | 415 | 408 | 411 | -0.96% | 332,500 | 551億7258万 | -3.07% | - | 1.85 |
03/02 | 417 | 422 | 412 | 415 | -0.95% | 345,500 | 557億954万 | -1.66% | - | 1.87 |
03/01 | 410 | 419 | 410 | 419 | +3.46% | 401,300 | 562億4650万 | -0.24% | - | 1.89 |
02/26 | 415 | 417 | 405 | 405 | -3.34% | 528,200 | 543億6714万 | -3.11% | - | 1.82 |
02/25 | 428 | 428 | 419 | 419 | -1.41% | 360,200 | 562億4650万 | +0.72% | - | 1.89 |
02/24 | 420 | 428 | 417 | 425 | +0.71% | 335,400 | 570億5194万 | +2.91% | - | 1.91 |
02/22 | 418 | 428 | 418 | 422 | +1.2% | 414,300 | 566億4922万 | +2.68% | - | 1.9 |
02/19 | 422 | 422 | 415 | 417 | -2.11% | 371,400 | 559億7802万 | +2.21% | - | 1.88 |
02/18 | 430 | 431 | 423 | 426 | 0% | 297,700 | 571億8618万 | +4.93% | - | 1.92 |
02/17 | 418 | 427 | 411 | 426 | +0.95% | 468,400 | 571億8618万 | +5.45% | - | 1.92 |
02/16 | 418 | 423 | 415 | 422 | -0.24% | 500,200 | 566億4922万 | +4.98% | - | 1.9 |
02/15 | 436 | 436 | 415 | 423 | -6.83% | 865,900 | 567億8346万 | +5.75% | - | 1.91 |
02/12 | 460 | 460 | 448 | 454 | -1.3% | 384,400 | 609億4490万 | +14.07% | - | 2.05 |
02/10 | 451 | 460 | 440 | 460 | +2% | 569,600 | 617億5034万 | +16.75% | - | 2.07 |
02/09 | 450 | 457 | 447 | 451 | +0.45% | 474,600 | 605億4218万 | +15.64% | - | 2.03 |
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 |