時価総額
2021/02/03~2021/06/30
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 |
06/30 | 522 | 536 | 522 | 527 | +0.96% | 96,300 | 102億2380万 | +0.57% | 25.29 | 1.4 |
06/29 | 520 | 524 | 514 | 522 | -1.14% | 178,400 | 101億2680万 | -0.19% | 25.05 | 1.39 |
06/28 | 533 | 534 | 523 | 528 | -1.12% | 332,300 | 102億4320万 | +0.96% | 25.34 | 1.41 |
06/25 | 545 | 545 | 532 | 534 | +0.56% | 209,800 | 103億5960万 | +2.1% | 25.62 | 1.42 |
06/24 | 558 | 558 | 531 | 531 | -6.35% | 627,800 | 103億140万 | +1.53% | 25.48 | 1.41 |
06/23 | 580 | 586 | 560 | 567 | +0.53% | 1,392,700 | 109億9980万 | +8.41% | 27.21 | 1.51 |
06/22 | 533 | 575 | 517 | 564 | +13.94% | 2,228,800 | 109億4160万 | +8.25% | 27.06 | 1.5 |
06/21 | 501 | 502 | 490 | 495 | -2.75% | 166,400 | 96億300万 | -4.62% | 23.75 | 1.32 |
06/18 | 523 | 524 | 509 | 509 | -2.86% | 76,000 | 98億7460万 | -1.93% | 24.42 | 1.35 |
06/17 | 521 | 527 | 520 | 524 | -0.57% | 35,500 | 101億6560万 | +0.96% | 25.14 | 1.39 |
06/16 | 523 | 528 | 518 | 527 | +0.76% | 48,100 | 102億2380万 | +1.74% | 25.29 | 1.4 |
06/15 | 528 | 529 | 522 | 523 | -0.95% | 27,700 | 101億4620万 | +1.16% | 25.1 | 1.39 |
06/14 | 531 | 531 | 523 | 528 | 0% | 40,500 | 102億4320万 | +2.13% | 25.34 | 1.41 |
06/11 | 523 | 529 | 523 | 528 | +0.96% | 68,600 | 102億4320万 | +2.13% | 25.34 | 1.41 |
06/10 | 524 | 526 | 519 | 523 | -0.57% | 32,700 | 101億4620万 | +1.16% | 25.1 | 1.39 |
06/09 | 516 | 529 | 514 | 526 | +2.33% | 56,700 | 102億440万 | +1.74% | 25.24 | 1.4 |
06/08 | 513 | 516 | 508 | 514 | -0.19% | 37,900 | 99億7160万 | -0.77% | 24.66 | 1.37 |
06/07 | 517 | 518 | 511 | 515 | 0% | 23,800 | 99億9100万 | -0.96% | 24.71 | 1.37 |
06/04 | 523 | 524 | 515 | 515 | -1.9% | 55,100 | 99億9100万 | -1.34% | 24.71 | 1.37 |
06/03 | 515 | 525 | 514 | 525 | +1.94% | 84,200 | 101億8500万 | +0.19% | 25.19 | 1.4 |
06/02 | 512 | 518 | 510 | 515 | +0.59% | 25,800 | 99億9100万 | -2.09% | 24.71 | 1.37 |
06/01 | 512 | 516 | 504 | 512 | +0.2% | 76,900 | 99億3280万 | -3.03% | 24.57 | 1.36 |
05/31 | 520 | 520 | 511 | 511 | -1.73% | 52,100 | 99億1340万 | -3.58% | 24.52 | 1.36 |
05/28 | 515 | 522 | 510 | 520 | +2.16% | 89,900 | 100億8800万 | -2.44% | 24.95 | 1.38 |
05/27 | 518 | 520 | 509 | 509 | -1.74% | 41,300 | 98億7460万 | -5.04% | 24.42 | 1.35 |
05/26 | 519 | 521 | 516 | 518 | -0.58% | 28,000 | 100億4920万 | -3.9% | 24.86 | 1.38 |
05/25 | 528 | 529 | 520 | 521 | -0.95% | 25,500 | 101億740万 | -3.87% | 25 | 1.39 |
05/24 | 532 | 534 | 523 | 526 | -0.75% | 44,600 | 102億440万 | -3.49% | 25.24 | 1.4 |
05/21 | 534 | 539 | 528 | 530 | -0.75% | 32,400 | 102億8200万 | -3.11% | 25.43 | 1.41 |
05/20 | 521 | 538 | 521 | 534 | +3.29% | 92,700 | 103億5960万 | -2.73% | 25.62 | 1.42 |
05/19 | 509 | 522 | 507 | 517 | +1.57% | 59,000 | 100億2980万 | -6.17% | 24.81 | 1.38 |
05/18 | 502 | 512 | 502 | 509 | +1.19% | 108,700 | 98億7460万 | -8.12% | 24.42 | 1.35 |
05/17 | 510 | 517 | 498 | 503 | -0.2% | 85,800 | 97億5820万 | -9.69% | 24.14 | 1.34 |
05/14 | 493 | 513 | 493 | 504 | +0.2% | 177,300 | 97億7760万 | -10% | 24.18 | 1.34 |
05/13 | 500 | 507 | 489 | 503 | -0.4% | 109,100 | 97億5820万 | -10.5% | 24.14 | 1.34 |
05/12 | 512 | 513 | 497 | 505 | -1.56% | 102,100 | 97億9700万 | -10.62% | 24.23 | 1.34 |
05/11 | 520 | 527 | 511 | 513 | -1.54% | 85,800 | 99億5220万 | -9.52% | 24.62 | 1.37 |
05/10 | 526 | 528 | 515 | 521 | -0.76% | 87,400 | 101億740万 | -8.44% | 25 | 1.39 |
05/07 | 532 | 553 | 525 | 525 | -0.76% | 171,800 | 101億8500万 | -7.89% | 25.19 | 1.4 |
05/06 | 556 | 556 | 526 | 529 | -4.86% | 213,400 | 102億6260万 | -7.52% | 25.38 | 1.41 |
04/30 | 570 | 570 | 553 | 556 | -1.77% | 86,100 | 107億8640万 | -2.97% | 26.68 | 1.48 |
04/28 | 568 | 570 | 551 | 566 | -0.35% | 121,800 | 109億8040万 | -1.22% | 27.16 | 1.51 |
04/27 | 577 | 577 | 563 | 568 | -0.53% | 89,600 | 110億1920万 | -0.7% | 27.25 | 1.51 |
04/26 | 559 | 579 | 558 | 571 | +0.71% | 86,700 | 110億7740万 | -0.17% | 27.4 | 1.52 |
04/23 | 570 | 584 | 566 | 567 | +0.35% | 115,600 | 109億9980万 | -0.87% | 27.21 | 1.51 |
04/22 | 560 | 573 | 553 | 565 | +1.99% | 125,100 | 109億6100万 | -1.4% | 27.11 | 1.5 |
04/21 | 579 | 579 | 552 | 554 | -5.3% | 191,700 | 107億4760万 | -3.48% | 26.58 | 1.47 |
04/20 | 586 | 598 | 580 | 585 | -0.68% | 155,900 | 113億4900万 | +1.74% | 28.07 | 1.56 |
04/19 | 585 | 591 | 575 | 589 | 0% | 113,100 | 114億2660万 | +2.43% | 28.26 | 1.57 |
04/16 | 591 | 594 | 582 | 589 | -0.17% | 64,900 | 114億2660万 | +2.43% | 28.26 | 1.57 |
04/15 | 598 | 602 | 590 | 590 | -1.17% | 74,200 | 114億4600万 | +2.97% | 28.31 | 1.57 |
04/14 | 584 | 604 | 581 | 597 | +2.23% | 195,700 | 115億8180万 | +4.74% | 28.65 | 1.59 |
04/13 | 583 | 588 | 580 | 584 | +0.17% | 72,100 | 113億2960万 | +2.82% | 28.02 | 1.55 |
04/12 | 590 | 594 | 579 | 583 | -1.02% | 53,500 | 113億1020万 | +3% | 27.97 | 1.55 |
04/09 | 583 | 589 | 578 | 589 | +1.03% | 67,400 | 114億2660万 | +4.43% | 28.26 | 1.57 |
04/08 | 587 | 597 | 578 | 583 | -1.35% | 149,300 | 113億1020万 | +3.92% | 27.97 | 1.55 |
04/07 | 573 | 592 | 571 | 591 | +3.32% | 134,700 | 114億6540万 | +5.72% | 28.36 | 1.57 |
04/06 | 570 | 585 | 561 | 572 | +1.24% | 98,700 | 110億9680万 | +2.69% | 27.45 | 1.52 |
04/05 | 559 | 565 | 554 | 565 | +1.25% | 43,900 | 109億6100万 | +1.8% | 27.11 | 1.5 |
04/02 | 565 | 566 | 554 | 558 | -0.53% | 36,800 | 108億2520万 | +0.72% | 26.77 | 1.48 |
04/01 | 562 | 564 | 555 | 561 | +0.36% | 69,100 | 108億8340万 | +1.26% | 26.92 | 1.49 |
03/31 | 559 | 568 | 557 | 559 | -0.53% | 51,600 | 108億4460万 | +0.9% | 26.82 | 1.49 |
03/30 | 564 | 570 | 560 | 562 | 0% | 52,700 | 109億280万 | +1.44% | 26.97 | 1.5 |
03/29 | 572 | 572 | 552 | 562 | -0.35% | 103,000 | 109億280万 | +1.81% | 26.97 | 1.5 |
03/26 | 559 | 565 | 554 | 564 | +1.44% | 49,600 | 109億4160万 | +2.55% | 27.06 | 1.5 |
03/25 | 538 | 557 | 538 | 556 | +3.15% | 83,300 | 107億8640万 | +1.46% | 26.68 | 1.48 |
03/24 | 558 | 558 | 538 | 539 | -5.11% | 158,200 | 104億5660万 | -1.28% | 25.86 | 1.43 |
03/23 | 578 | 578 | 562 | 568 | -1.73% | 84,000 | 110億1920万 | +4.41% | 27.25 | 1.51 |
03/22 | 579 | 593 | 573 | 578 | 0% | 129,200 | 112億1320万 | +6.84% | 27.73 | 1.54 |
03/19 | 579 | 582 | 570 | 578 | -1.2% | 104,400 | 112億1320万 | +7.64% | 27.73 | 1.54 |
03/18 | 579 | 586 | 567 | 585 | +1.04% | 141,100 | 113億4900万 | +9.55% | 28.07 | 1.56 |
03/17 | 580 | 585 | 572 | 579 | -1.03% | 122,500 | 112億3260万 | +9.04% | 27.78 | 1.54 |
03/16 | 596 | 608 | 565 | 585 | -1.35% | 500,100 | 113億4900万 | +11.01% | 28.07 | 1.56 |
03/15 | 531 | 632 | 530 | 593 | +11.47% | 1,359,600 | 115億420万 | +13.17% | 28.45 | 1.58 |
03/12 | 536 | 538 | 527 | 532 | -0.75% | 73,100 | 103億2080万 | +2.31% | 25.53 | 1.42 |
03/11 | 535 | 541 | 530 | 536 | -0.19% | 40,700 | 103億9840万 | +3.28% | 25.72 | 1.43 |
03/10 | 544 | 544 | 534 | 537 | -0.92% | 74,900 | 104億1780万 | +3.87% | 25.77 | 1.43 |
03/09 | 526 | 543 | 523 | 542 | +3.04% | 55,000 | 105億1480万 | +5.45% | 26.01 | 1.44 |
03/08 | 526 | 536 | 516 | 526 | +0.96% | 59,700 | 102億440万 | +2.73% | 25.24 | 1.4 |
03/05 | 521 | 525 | 498 | 521 | -1.88% | 157,200 | 101億740万 | +1.96% | 25 | 1.39 |
03/04 | 529 | 531 | 514 | 531 | 0% | 101,400 | 103億140万 | +4.32% | 25.48 | 1.41 |
03/03 | 537 | 537 | 524 | 531 | -1.12% | 100,700 | 103億140万 | +4.94% | 25.48 | 1.41 |
03/02 | 546 | 554 | 532 | 537 | 0% | 77,400 | 104億1780万 | +6.76% | 25.77 | 1.43 |
03/01 | 540 | 549 | 529 | 537 | -0.56% | 115,400 | 104億1780万 | +7.4% | 25.77 | 1.43 |
02/26 | 558 | 558 | 540 | 540 | -4.26% | 160,500 | 104億7600万 | +8.65% | 25.91 | 1.44 |
02/25 | 561 | 564 | 544 | 564 | +0.53% | 160,100 | 109億4160万 | +14.4% | 27.06 | 1.5 |
02/24 | 544 | 570 | 534 | 561 | +6.05% | 364,900 | 108億8340万 | +14.96% | 26.92 | 1.49 |
02/22 | 512 | 529 | 508 | 529 | +4.96% | 133,500 | 102億6260万 | +9.3% | 25.38 | 1.41 |
02/19 | 515 | 515 | 492 | 504 | -1.18% | 113,800 | 97億7760万 | +5% | 24.18 | 1.34 |
02/18 | 507 | 519 | 506 | 510 | +1.39% | 128,800 | 98億9400万 | +6.69% | 24.47 | 1.36 |
02/17 | 486 | 506 | 486 | 503 | +3.5% | 126,000 | 97億5820万 | +5.67% | 24.14 | 1.34 |
02/16 | 493 | 493 | 482 | 486 | -1.22% | 81,500 | 94億2840万 | +2.75% | 23.32 | 1.29 |
02/15 | 498 | 498 | 483 | 492 | -1.2% | 98,400 | 95億4480万 | +4.24% | 23.61 | 1.31 |
02/12 | 501 | 502 | 491 | 498 | -0.99% | 70,600 | 96億6120万 | +5.96% | 23.9 | 1.33 |
02/10 | 497 | 506 | 497 | 503 | +2.86% | 91,200 | 97億5820万 | +7.48% | 24.14 | 1.34 |
02/09 | 494 | 494 | 481 | 489 | -1.01% | 91,300 | 94億8660万 | +5.16% | 23.46 | 1.3 |
02/08 | 500 | 504 | 492 | 494 | -0.8% | 97,500 | 95億8360万 | +6.7% | 23.7 | 1.31 |
02/05 | 505 | 510 | 493 | 498 | -0.99% | 112,200 | 96億6120万 | +8.03% | 23.9 | 1.33 |
02/04 | 500 | 515 | 495 | 503 | -0.4% | 189,400 | 97億5820万 | +9.59% | 24.14 | 1.34 |
02/03 | 481 | 511 | 476 | 505 | +5.21% | 269,900 | 97億9700万 | +10.99% | 24.23 | 1.34 |