時価総額
2020/10/16~2021/03/15
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 |
03/15 | 1,515 | 1,533 | 1,510 | 1,510 | 0% | 1,800 | 53億9070万 | +2.23% | 13.61 | 1.97 |
03/12 | 1,480 | 1,519 | 1,480 | 1,510 | +3.35% | 1,600 | 53億9070万 | +1.68% | 13.61 | 1.97 |
03/11 | 1,467 | 1,482 | 1,458 | 1,461 | +0.69% | 1,000 | 52億1577万 | -2.14% | 13.17 | 1.9 |
03/10 | 1,460 | 1,466 | 1,450 | 1,451 | -0.62% | 1,500 | 51億8007万 | -3.4% | 13.08 | 1.89 |
03/09 | 1,477 | 1,478 | 1,448 | 1,460 | -0.48% | 1,400 | 52億1220万 | -3.44% | 13.16 | 1.9 |
03/08 | 1,441 | 1,479 | 1,441 | 1,467 | +2.59% | 6,000 | 52億3719万 | -3.55% | 13.22 | 1.91 |
03/05 | 1,403 | 1,430 | 1,401 | 1,430 | +1.92% | 1,600 | 51億510万 | -6.47% | 12.89 | 1.86 |
03/04 | 1,390 | 1,433 | 1,390 | 1,403 | -0.21% | 4,000 | 50億871万 | -8.96% | 12.65 | 1.83 |
03/03 | 1,450 | 1,450 | 1,401 | 1,406 | -4.29% | 8,100 | 50億1942万 | -9.52% | 12.67 | 1.83 |
03/02 | 1,519 | 1,532 | 1,425 | 1,469 | -1.87% | 12,600 | 52億4433万 | -6.25% | 13.24 | 1.91 |
03/01 | 1,450 | 1,497 | 1,450 | 1,497 | +4.61% | 8,500 | 53億4429万 | -5.19% | 13.49 | 1.95 |
02/26 | 1,419 | 1,450 | 1,418 | 1,431 | +0.85% | 7,100 | 51億867万 | -9.89% | 12.9 | 1.86 |
02/25 | 1,400 | 1,419 | 1,400 | 1,419 | +1.65% | 4,600 | 50億6583万 | -11.31% | 12.79 | 1.85 |
02/24 | 1,385 | 1,398 | 1,380 | 1,396 | +0.79% | 2,200 | 49億8372万 | -13.4% | 12.58 | 1.82 |
02/22 | 1,385 | 1,420 | 1,385 | 1,385 | +0.36% | 5,000 | 49億4445万 | -14.82% | 12.48 | 1.8 |
02/19 | 1,415 | 1,420 | 1,380 | 1,380 | -4.17% | 9,000 | 49億2660万 | -15.75% | 12.44 | 1.8 |
02/18 | 1,455 | 1,460 | 1,431 | 1,440 | +1.05% | 4,300 | 51億4080万 | -12.78% | 12.98 | 1.88 |
02/17 | 1,456 | 1,468 | 1,395 | 1,425 | -1.72% | 7,200 | 50億8725万 | -14.21% | 12.84 | 1.86 |
02/16 | 1,522 | 1,522 | 1,440 | 1,450 | -3.33% | 12,700 | 51億7650万 | -13.28% | 13.07 | 1.89 |
02/15 | 1,527 | 1,545 | 1,500 | 1,500 | -1.64% | 8,800 | 53億5500万 | -10.77% | 13.52 | 1.95 |
02/12 | 1,585 | 1,599 | 1,525 | 1,525 | -4.63% | 6,800 | 54億4425万 | -9.66% | 13.74 | 1.99 |
02/10 | 1,605 | 1,605 | 1,585 | 1,599 | -1.11% | 2,100 | 57億843万 | -5.66% | 14.41 | 2.08 |
02/09 | 1,582 | 1,630 | 1,582 | 1,617 | +1.7% | 2,900 | 57億7269万 | -4.71% | 14.57 | 2.11 |
02/08 | 1,699 | 1,699 | 1,556 | 1,590 | -7.18% | 12,700 | 56億7630万 | -6.42% | 14.33 | 2.07 |
02/05 | 1,671 | 1,713 | 1,671 | 1,713 | +0.12% | 800 | 61億1541万 | +0.65% | 15.44 | 2.23 |
02/04 | 1,698 | 1,711 | 1,698 | 1,711 | +0.71% | 3,100 | 61億827万 | +0.65% | 15.42 | 2.23 |
02/03 | 1,699 | 1,699 | 1,681 | 1,699 | 0% | 700 | 60億6543万 | +0.12% | 15.31 | 2.21 |
02/02 | 1,680 | 1,699 | 1,679 | 1,699 | +0.53% | 600 | 60億6543万 | +0.12% | 15.31 | 2.21 |
02/01 | 1,680 | 1,690 | 1,680 | 1,690 | +0.66% | 2,200 | 60億3330万 | -0.29% | 15.23 | 2.2 |
01/29 | 1,665 | 1,679 | 1,659 | 1,679 | +0.54% | 2,100 | 59億9403万 | -0.71% | 15.13 | 2.19 |
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 |