時価総額
2020/09/01~2021/01/28
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 |
01/28 | 1,664 | 1,710 | 1,664 | 1,670 | -3.47% | 1,300 | 59億6190万 | -1.07% | 15.05 | 2.18 |
01/27 | 1,735 | 1,748 | 1,708 | 1,730 | +0.64% | 600 | 61億7610万 | +2.43% | 15.59 | 2.25 |
01/26 | 1,685 | 1,760 | 1,685 | 1,719 | -1.94% | 1,600 | 61億3683万 | +1.78% | 15.49 | 2.24 |
01/25 | 1,798 | 1,798 | 1,720 | 1,753 | +0.17% | 1,400 | 62億5821万 | +3.67% | 15.8 | 2.28 |
01/22 | 1,750 | 1,750 | 1,744 | 1,750 | +0.57% | 1,000 | 62億4750万 | +3.61% | 15.77 | 2.28 |
01/21 | 1,740 | 1,740 | 1,711 | 1,740 | +0.93% | 2,400 | 62億1180万 | +3.14% | 15.68 | 2.27 |
01/20 | 1,732 | 1,732 | 1,724 | 1,724 | -0.23% | 300 | 61億5468万 | +2.25% | 15.54 | 2.25 |
01/19 | 1,730 | 1,740 | 1,728 | 1,728 | +0.17% | 1,500 | 61億6896万 | +2.61% | 15.57 | 2.25 |
01/18 | 1,696 | 1,725 | 1,696 | 1,725 | +1.17% | 1,600 | 61億5825万 | +2.37% | 15.55 | 2.25 |
01/15 | 1,700 | 1,705 | 1,700 | 1,705 | +1.13% | 800 | 60億8685万 | +1.25% | 15.37 | 2.22 |
01/14 | 1,687 | 1,687 | 1,686 | 1,686 | -0.77% | 200 | 60億1902万 | +0.06% | 15.2 | 2.2 |
01/13 | 1,699 | 1,699 | 1,695 | 1,699 | +0.18% | 600 | 60億6543万 | +0.65% | 15.31 | 2.21 |
01/12 | 1,699 | 1,699 | 1,696 | 1,696 | +0.41% | 300 | 60億5472万 | +0.36% | 15.29 | 2.21 |
01/08 | 1,680 | 1,707 | 1,680 | 1,689 | +1.08% | 1,300 | 60億2973万 | -0.3% | 15.22 | 2.2 |
01/07 | 1,688 | 1,691 | 1,668 | 1,671 | -1.01% | 2,500 | 59億6547万 | -1.65% | 15.06 | 2.18 |
01/06 | 1,643 | 1,711 | 1,642 | 1,688 | +1.69% | 1,700 | 60億2616万 | -0.94% | 15.21 | 2.2 |
01/05 | 1,634 | 1,660 | 1,634 | 1,660 | +0.12% | 300 | 59億2620万 | -3.04% | 14.96 | 2.16 |
01/04 | 1,715 | 1,715 | 1,607 | 1,658 | -1.01% | 1,500 | 59億1906万 | -3.38% | 14.94 | 2.16 |
2020 |
12/30 | 1,654 | 1,679 | 1,654 | 1,675 | +1.45% | 800 | 59億7975万 | -2.62% | 15.1 | 2.18 |
12/29 | 1,650 | 1,699 | 1,626 | 1,651 | +0.67% | 4,000 | 58億9407万 | -4.18% | 14.88 | 2.15 |
12/28 | 1,719 | 1,719 | 1,640 | 1,640 | -2.96% | 5,100 | 58億5480万 | -4.98% | 14.78 | 2.14 |
12/25 | 1,650 | 1,690 | 1,648 | 1,690 | +2.42% | 1,000 | 60億3330万 | -2.26% | 15.23 | 2.2 |
12/24 | 1,625 | 1,650 | 1,625 | 1,650 | +3.13% | 2,600 | 58億9050万 | -4.57% | 14.87 | 2.15 |
12/23 | 1,575 | 1,629 | 1,575 | 1,600 | -0.12% | 6,600 | 57億1200万 | -7.57% | 14.42 | 2.08 |
12/22 | 1,700 | 1,700 | 1,602 | 1,602 | -5.71% | 5,000 | 57億1914万 | -7.67% | 14.44 | 2.09 |
12/21 | 1,738 | 1,738 | 1,699 | 1,699 | -2.3% | 1,400 | 60億6543万 | -2.3% | 15.31 | 2.21 |
12/18 | 1,724 | 1,742 | 1,724 | 1,739 | -0.46% | 1,800 | 62億823万 | +0.06% | 15.67 | 2.26 |
12/17 | 1,701 | 1,747 | 1,701 | 1,747 | +1.63% | 1,400 | 62億3679万 | +0.58% | 15.75 | 2.28 |
12/16 | 1,695 | 1,720 | 1,695 | 1,719 | +0.82% | 900 | 61億3683万 | -0.98% | 15.49 | 2.24 |
12/15 | 1,704 | 1,705 | 1,704 | 1,705 | +0.29% | 500 | 60億8685万 | -1.79% | 15.37 | 2.22 |
12/14 | 1,686 | 1,700 | 1,667 | 1,700 | +0.83% | 2,800 | 60億6900万 | -2.19% | 15.32 | 2.21 |
12/11 | 1,711 | 1,711 | 1,680 | 1,686 | -2.94% | 4,100 | 60億1902万 | -3.27% | 15.2 | 2.2 |
12/10 | 1,723 | 1,737 | 1,722 | 1,737 | +2.06% | 1,500 | 62億109万 | -0.74% | 15.66 | 2.26 |
12/09 | 1,704 | 1,721 | 1,701 | 1,702 | -1.96% | 3,900 | 60億7614万 | -2.85% | 15.34 | 2.22 |
12/08 | 1,764 | 1,764 | 1,703 | 1,736 | -1.59% | 3,900 | 61億9752万 | -0.97% | 15.65 | 2.26 |
12/07 | 1,789 | 1,789 | 1,751 | 1,764 | +1.2% | 2,800 | 62億9748万 | +0.86% | 15.9 | 2.3 |
12/04 | 1,797 | 1,797 | 1,743 | 1,743 | -3.6% | 4,400 | 62億2251万 | -0.17% | 15.71 | 2.27 |
12/03 | 1,800 | 1,824 | 1,795 | 1,808 | +0.39% | 2,100 | 64億5456万 | +3.61% | 16.3 | 2.35 |
12/02 | 1,795 | 1,830 | 1,794 | 1,801 | +0.33% | 2,300 | 64億2957万 | +3.21% | 16.23 | 2.35 |
12/01 | 1,893 | 1,898 | 1,791 | 1,795 | -5.18% | 8,000 | 64億815万 | +2.75% | 16.18 | 2.34 |
11/30 | 1,928 | 1,930 | 1,815 | 1,893 | +7.07% | 26,900 | 67億5801万 | +8.36% | 17.06 | 2.47 |
11/27 | 1,793 | 1,793 | 1,765 | 1,768 | +0.51% | 1,300 | 63億1176万 | +1.26% | 15.94 | 2.3 |
11/26 | 1,769 | 1,780 | 1,735 | 1,759 | +0.4% | 4,800 | 62億7963万 | +0.98% | 15.85 | 2.29 |
11/25 | 1,727 | 1,771 | 1,727 | 1,752 | +1.8% | 4,200 | 62億5464万 | +0.81% | 15.79 | 2.28 |
11/24 | 1,701 | 1,721 | 1,700 | 1,721 | +1.24% | 1,800 | 61億4397万 | -0.81% | 15.51 | 2.24 |
11/20 | 1,729 | 1,729 | 1,700 | 1,700 | +0.12% | 1,100 | 60億6900万 | -1.9% | 15.32 | 2.21 |
11/19 | 1,698 | 1,698 | 1,698 | 1,698 | +0.06% | 100 | 60億6186万 | -2.02% | 15.3 | 2.21 |
11/18 | 1,682 | 1,721 | 1,660 | 1,697 | -0.7% | 1,600 | 60億5829万 | -2.13% | 15.3 | 2.21 |
11/17 | 1,700 | 1,709 | 1,682 | 1,709 | +1.18% | 3,000 | 61億113万 | -1.33% | 15.4 | 2.23 |
11/16 | 1,667 | 1,689 | 1,655 | 1,689 | +0.54% | 2,000 | 60億2973万 | -2.31% | 15.22 | 2.2 |
11/13 | 1,680 | 1,700 | 1,654 | 1,680 | -2.33% | 4,100 | 59億9760万 | -2.67% | 15.14 | 2.19 |
11/12 | 1,714 | 1,720 | 1,704 | 1,720 | +0.35% | 900 | 61億4040万 | -0.23% | 15.5 | 2.24 |
11/11 | 1,701 | 1,714 | 1,622 | 1,714 | -0.35% | 3,500 | 61億1898万 | -0.29% | 15.45 | 2.23 |
11/10 | 1,736 | 1,745 | 1,716 | 1,720 | -2.6% | 3,900 | 61億4040万 | +0.35% | 15.5 | 2.24 |
11/09 | 1,800 | 1,800 | 1,705 | 1,766 | -3.29% | 11,000 | 63億462万 | +3.4% | 15.92 | 2.3 |
11/06 | 1,821 | 1,884 | 1,821 | 1,826 | -1.14% | 2,900 | 65億1882万 | +7.54% | 16.46 | 2.38 |
11/05 | 1,806 | 1,849 | 1,805 | 1,847 | +3.13% | 3,200 | 65億9379万 | +9.42% | 16.65 | 2.41 |
11/04 | 1,721 | 1,821 | 1,721 | 1,791 | +4.13% | 3,300 | 63億9387万 | +6.86% | 16.14 | 2.33 |
11/02 | 1,652 | 1,720 | 1,652 | 1,720 | +4.12% | 4,000 | 61億4040万 | +3.18% | 15.5 | 2.24 |
10/30 | 1,685 | 1,692 | 1,651 | 1,652 | -1.08% | 3,600 | 58億9764万 | -0.54% | 14.89 | 2.15 |
10/29 | 1,712 | 1,712 | 1,660 | 1,670 | -3.3% | 6,200 | 59億6190万 | +0.85% | 15.05 | 2.18 |
10/28 | 1,804 | 1,809 | 1,727 | 1,727 | -5.11% | 9,600 | 61億6539万 | +4.6% | 15.57 | 2.25 |
10/27 | 1,862 | 1,862 | 1,779 | 1,820 | -1.14% | 2,800 | 64億9740万 | +10.5% | 16.4 | 2.37 |
10/26 | 1,875 | 1,875 | 1,818 | 1,841 | +2.56% | 4,800 | 65億7237万 | +12.67% | 16.59 | 2.4 |
10/23 | 1,825 | 1,835 | 1,751 | 1,795 | -3.75% | 20,100 | 64億815万 | +10.73% | 16.18 | 2.34 |
10/22 | 2,074 | 2,075 | 1,834 | 1,865 | +11.34% | 93,100 | 66億5805万 | +16.05% | 16.81 | 2.43 |
10/21 | 1,651 | 1,700 | 1,651 | 1,675 | +1.95% | 3,000 | 59億7975万 | +5.28% | 15.1 | 2.18 |
10/20 | 1,688 | 1,688 | 1,643 | 1,643 | -2.78% | 1,100 | 58億6551万 | +3.72% | 14.81 | 2.14 |
10/19 | 1,658 | 1,729 | 1,600 | 1,690 | +0.78% | 2,300 | 60億3330万 | +7.1% | 15.23 | 2.2 |
10/16 | 1,691 | 1,695 | 1,677 | 1,677 | -1.53% | 2,300 | 59億8689万 | +6.82% | 15.11 | 2.18 |
10/15 | 1,710 | 1,729 | 1,680 | 1,703 | -0.41% | 3,000 | 60億7971万 | +8.89% | 15.35 | 2.22 |
10/14 | 1,683 | 1,710 | 1,680 | 1,710 | +3.26% | 1,900 | 61億470万 | +9.9% | 15.41 | 2.23 |
10/13 | 1,640 | 1,689 | 1,640 | 1,656 | +1.35% | 5,400 | 59億1192万 | +7.05% | 14.93 | 2.16 |
10/12 | 1,678 | 1,678 | 1,623 | 1,634 | +2.06% | 3,100 | 58億3338万 | +6.17% | 14.73 | 2.13 |
10/09 | 1,625 | 1,625 | 1,598 | 1,601 | -1.66% | 1,900 | 57億1557万 | +4.37% | 14.43 | 2.09 |
10/08 | 1,606 | 1,630 | 1,606 | 1,628 | +1.43% | 2,800 | 58億1196万 | +6.54% | 14.67 | 2.12 |
10/07 | 1,618 | 1,618 | 1,590 | 1,605 | +1.58% | 3,100 | 57億2985万 | +5.45% | 14.47 | 2.09 |
10/06 | 1,600 | 1,601 | 1,580 | 1,580 | +0.57% | 1,100 | 56億4060万 | +4.43% | 14.24 | 2.06 |
10/05 | 1,558 | 1,629 | 1,558 | 1,571 | +2.68% | 2,000 | 56億847万 | +4.11% | 14.16 | 2.05 |
10/02 | 1,589 | 1,590 | 1,526 | 1,530 | -1.92% | 4,600 | 54億6210万 | +1.53% | 13.79 | 1.99 |
09/30 | 1,549 | 1,596 | 1,548 | 1,560 | +0.71% | 1,800 | 55億6920万 | +3.65% | 14.06 | 2.03 |
09/29 | 1,600 | 1,600 | 1,538 | 1,549 | -1.53% | 3,300 | 55億2993万 | +3.2% | 13.96 | 2.02 |
09/28 | 1,602 | 1,602 | 1,568 | 1,573 | +0.7% | 1,600 | 56億1561万 | +5.01% | 14.18 | 2.05 |
09/25 | 1,537 | 1,562 | 1,529 | 1,562 | +1.63% | 1,700 | 55億7634万 | +4.69% | 14.08 | 2.03 |
09/24 | 1,601 | 1,601 | 1,537 | 1,537 | -0.32% | 4,200 | 54億8709万 | +3.29% | 13.85 | 2 |
09/23 | 1,647 | 1,647 | 1,524 | 1,542 | -4.7% | 2,500 | 55億494万 | +3.91% | 13.9 | 2.01 |
09/18 | 1,526 | 1,649 | 1,526 | 1,618 | +7.79% | 4,000 | 57億7626万 | +9.32% | 14.58 | 2.11 |
09/17 | 1,500 | 1,520 | 1,491 | 1,501 | -0.6% | 2,200 | 53億5857万 | +2.04% | 13.53 | 1.95 |
09/16 | 1,480 | 1,510 | 1,480 | 1,510 | +3.21% | 1,900 | 53億9070万 | +2.86% | 13.61 | 1.97 |
09/15 | 1,453 | 1,471 | 1,453 | 1,463 | +0.69% | 500 | 52億2291万 | 0% | 13.19 | 1.91 |
09/14 | 1,491 | 1,496 | 1,450 | 1,453 | -3.58% | 2,300 | 51億8721万 | -0.48% | 13.1 | 1.89 |
09/11 | 1,480 | 1,507 | 1,480 | 1,507 | +1.21% | 400 | 53億7999万 | +3.79% | 13.58 | 1.96 |
09/10 | 1,500 | 1,532 | 1,489 | 1,489 | -0.67% | 4,600 | 53億1573万 | +3.12% | 13.42 | 1.94 |
09/09 | 1,513 | 1,513 | 1,473 | 1,499 | -1.12% | 700 | 53億5143万 | +4.46% | 13.51 | 1.95 |
09/08 | 1,500 | 1,516 | 1,492 | 1,516 | +1.07% | 1,200 | 54億1212万 | +6.24% | 13.66 | 1.97 |
09/07 | 1,509 | 1,522 | 1,476 | 1,500 | +0.74% | 1,000 | 53億5500万 | +5.78% | 13.52 | 1.95 |
09/04 | 1,439 | 1,508 | 1,392 | 1,489 | +2.06% | 8,700 | 53億1573万 | +5.75% | 13.42 | 1.94 |
09/03 | 1,500 | 1,500 | 1,458 | 1,459 | -2.73% | 800 | 52億863万 | +4.29% | 13.15 | 1.9 |
09/02 | 1,462 | 1,500 | 1,460 | 1,500 | +3.31% | 3,000 | 53億5500万 | +7.84% | 13.52 | 1.95 |
09/01 | 1,483 | 1,483 | 1,431 | 1,452 | -2.09% | 1,500 | 51億8364万 | +5.07% | 13.09 | 1.89 |