時価総額
2020/11/27~2021/04/22
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 |
04/22 | 1,430 | 1,439 | 1,424 | 1,439 | +0.7% | 1,200 | 48億4799万 | -1.24% | 8.36 | 0.94 |
04/21 | 1,445 | 1,445 | 1,429 | 1,429 | -1.52% | 2,300 | 48億1430万 | -2.06% | 8.3 | 0.94 |
04/20 | 1,436 | 1,451 | 1,431 | 1,451 | +0.97% | 500 | 48億8841万 | -0.62% | 8.43 | 0.95 |
04/19 | 1,454 | 1,454 | 1,432 | 1,437 | +0.49% | 2,200 | 48億4125万 | -1.58% | 8.35 | 0.94 |
04/16 | 1,432 | 1,448 | 1,424 | 1,430 | -0.07% | 4,800 | 48億1767万 | -2.05% | 8.31 | 0.94 |
04/15 | 1,437 | 1,448 | 1,431 | 1,431 | -0.42% | 1,500 | 48億2103万 | -1.92% | 8.32 | 0.94 |
04/14 | 1,436 | 1,437 | 1,424 | 1,437 | +0.07% | 800 | 48億4125万 | -1.44% | 8.35 | 0.94 |
04/13 | 1,465 | 1,475 | 1,432 | 1,436 | -1.98% | 6,100 | 48億3788万 | -1.51% | 8.35 | 0.94 |
04/12 | 1,470 | 1,475 | 1,463 | 1,465 | -0.41% | 1,900 | 49億3558万 | +0.55% | 8.51 | 0.96 |
04/09 | 1,487 | 1,487 | 1,471 | 1,471 | -0.54% | 1,100 | 49億5579万 | +1.1% | 8.55 | 0.96 |
04/08 | 1,488 | 1,488 | 1,479 | 1,479 | -0.6% | 600 | 49億8275万 | +1.86% | 8.6 | 0.97 |
04/07 | 1,488 | 1,488 | 1,482 | 1,488 | -0.47% | 2,000 | 50億1307万 | +2.69% | 8.65 | 0.97 |
04/06 | 1,490 | 1,495 | 1,480 | 1,495 | +0.47% | 2,100 | 50億3665万 | +3.39% | 8.69 | 0.98 |
04/05 | 1,489 | 1,520 | 1,488 | 1,488 | 0% | 7,700 | 50億1307万 | +3.05% | 8.65 | 0.97 |
04/02 | 1,470 | 1,494 | 1,470 | 1,488 | +1.78% | 1,800 | 50億1307万 | +3.12% | 8.65 | 0.97 |
04/01 | 1,456 | 1,475 | 1,456 | 1,462 | -1.08% | 1,400 | 49億2547万 | +1.39% | 8.5 | 0.96 |
03/31 | 1,479 | 1,479 | 1,465 | 1,478 | +1.09% | 1,200 | 49億7938万 | +2.43% | 41.83 | 1.09 |
03/30 | 1,436 | 1,462 | 1,424 | 1,462 | +1.6% | 59,400 | 49億2547万 | +1.32% | 41.38 | 1.08 |
03/29 | 1,465 | 1,472 | 1,439 | 1,439 | -0.42% | 2,400 | 48億4799万 | -0.35% | 40.73 | 1.06 |
03/26 | 1,465 | 1,465 | 1,445 | 1,445 | -0.34% | 1,900 | 48億6820万 | +0.07% | 40.9 | 1.06 |
03/25 | 1,462 | 1,469 | 1,447 | 1,450 | +1.26% | 3,500 | 48億8505万 | +0.35% | 41.04 | 1.07 |
03/24 | 1,456 | 1,459 | 1,432 | 1,432 | -1.92% | 4,800 | 48億2440万 | -0.97% | 40.53 | 1.05 |
03/23 | 1,471 | 1,477 | 1,460 | 1,460 | -0.75% | 4,000 | 49億1874万 | +0.9% | 41.32 | 1.07 |
03/22 | 1,470 | 1,489 | 1,470 | 1,471 | +0.07% | 3,700 | 49億5579万 | +1.59% | 41.63 | 1.08 |
03/19 | 1,475 | 1,486 | 1,465 | 1,470 | -0.34% | 6,700 | 49億5243万 | +1.45% | 41.61 | 1.08 |
03/18 | 1,448 | 1,490 | 1,448 | 1,475 | +1.86% | 10,900 | 49億6927万 | +1.65% | 41.75 | 1.09 |
03/17 | 1,464 | 1,468 | 1,439 | 1,448 | -1.03% | 6,300 | 48億7831万 | -0.21% | 40.98 | 1.07 |
03/16 | 1,440 | 1,463 | 1,426 | 1,463 | +1.6% | 8,600 | 49億2884万 | +0.62% | 41.41 | 1.08 |
03/15 | 1,415 | 1,445 | 1,415 | 1,440 | +1.84% | 9,600 | 48億5136万 | -0.89% | 40.76 | 1.06 |
03/12 | 1,410 | 1,415 | 1,403 | 1,414 | +0.78% | 4,400 | 47億6376万 | -2.75% | 40.02 | 1.04 |
03/11 | 1,406 | 1,412 | 1,403 | 1,403 | -1.89% | 2,000 | 47億2670万 | -3.64% | 39.71 | 1.03 |
03/10 | 1,420 | 1,443 | 1,420 | 1,430 | +1.56% | 600 | 48億1767万 | -1.85% | 40.47 | 1.05 |
03/09 | 1,409 | 1,409 | 1,383 | 1,408 | +0.28% | 1,400 | 47億4355万 | -3.3% | 39.85 | 1.04 |
03/08 | 1,419 | 1,419 | 1,396 | 1,404 | +0.57% | 1,700 | 47億3007万 | -3.51% | 39.74 | 1.03 |
03/05 | 1,400 | 1,400 | 1,383 | 1,396 | -0.71% | 6,200 | 47億312万 | -4.12% | 39.51 | 1.03 |
03/04 | 1,440 | 1,440 | 1,406 | 1,406 | -1.88% | 3,800 | 47億3681万 | -3.5% | 39.79 | 1.04 |
03/03 | 1,436 | 1,436 | 1,431 | 1,433 | -0.35% | 1,400 | 48億2777万 | -1.65% | 40.56 | 1.05 |
03/02 | 1,440 | 1,450 | 1,433 | 1,438 | -0.69% | 3,300 | 48億4462万 | -1.3% | 40.7 | 1.06 |
03/01 | 1,470 | 1,470 | 1,420 | 1,448 | -1.03% | 12,900 | 48億7831万 | -0.62% | 40.98 | 1.07 |
02/26 | 1,487 | 1,487 | 1,463 | 1,463 | -1.81% | 4,900 | 49億2884万 | +0.55% | 41.41 | 1.08 |
02/25 | 1,500 | 1,500 | 1,486 | 1,490 | -0.6% | 2,600 | 50億1981万 | +2.41% | 42.17 | 1.1 |
02/24 | 1,463 | 1,499 | 1,463 | 1,499 | +2.39% | 6,800 | 50億5013万 | +3.24% | 42.43 | 1.1 |
02/22 | 1,453 | 1,466 | 1,453 | 1,464 | +0.83% | 2,400 | 49億3221万 | +1.04% | 41.44 | 1.08 |
02/19 | 1,458 | 1,481 | 1,452 | 1,452 | -0.95% | 5,700 | 48億9178万 | +0.28% | 41.1 | 1.07 |
02/18 | 1,477 | 1,489 | 1,466 | 1,466 | -0.74% | 4,400 | 49億3895万 | +1.38% | 41.49 | 1.08 |
02/17 | 1,461 | 1,477 | 1,451 | 1,477 | +1.1% | 6,600 | 49億7601万 | +2.43% | 41.8 | 1.09 |
02/16 | 1,483 | 1,499 | 1,461 | 1,461 | -1.35% | 4,000 | 49億2210万 | +1.53% | 41.35 | 1.08 |
02/15 | 1,504 | 1,504 | 1,481 | 1,481 | -1.46% | 6,500 | 49億8948万 | +3.49% | 41.92 | 1.09 |
02/12 | 1,513 | 1,515 | 1,500 | 1,503 | -0.66% | 6,700 | 50億6360万 | +5.62% | 42.54 | 1.11 |
02/10 | 1,457 | 1,520 | 1,457 | 1,513 | +2.58% | 7,400 | 50億9729万 | +7.08% | 42.82 | 1.11 |
02/09 | 1,510 | 1,524 | 1,436 | 1,475 | -2.64% | 13,900 | 49億6927万 | +5.28% | 41.75 | 1.09 |
02/08 | 1,460 | 1,525 | 1,460 | 1,515 | +3.91% | 17,200 | 51億403万 | +8.91% | 42.88 | 1.12 |
02/05 | 1,460 | 1,460 | 1,445 | 1,458 | -0.48% | 3,300 | 49億1200万 | +5.73% | 41.27 | 1.07 |
02/04 | 1,457 | 1,465 | 1,430 | 1,465 | +0.55% | 12,200 | 49億3558万 | +7.01% | 41.46 | 1.08 |
02/03 | 1,405 | 1,476 | 1,375 | 1,457 | +2.82% | 26,000 | 49億863万 | +7.29% | 41.24 | 1.07 |
02/02 | 1,369 | 1,417 | 1,369 | 1,417 | +1.29% | 9,600 | 47億7387万 | +5.12% | 40.11 | 1.04 |
02/01 | 1,362 | 1,407 | 1,362 | 1,399 | +0.5% | 3,000 | 47億1323万 | +4.48% | 39.6 | 1.03 |
01/29 | 1,430 | 1,430 | 1,352 | 1,392 | -2.38% | 12,000 | 46億8964万 | +4.58% | 39.4 | 1.02 |
01/28 | 1,400 | 1,435 | 1,400 | 1,426 | +0.42% | 9,200 | 48億419万 | +7.79% | 40.36 | 1.05 |
01/27 | 1,420 | 1,422 | 1,419 | 1,420 | +0.35% | 2,500 | 47億8398万 | +8.07% | 40.19 | 1.05 |
01/26 | 1,438 | 1,440 | 1,407 | 1,415 | -1.87% | 15,500 | 47億6713万 | +8.35% | 40.05 | 1.04 |
01/25 | 1,410 | 1,443 | 1,410 | 1,442 | +1.84% | 7,700 | 48億5809万 | +11.01% | 40.81 | 1.06 |
01/22 | 1,420 | 1,422 | 1,400 | 1,416 | -0.28% | 5,800 | 47億7050万 | +9.68% | 40.08 | 1.04 |
01/21 | 1,422 | 1,448 | 1,420 | 1,420 | -2.2% | 4,700 | 47億8398万 | +10.51% | 40.19 | 1.05 |
01/20 | 1,414 | 1,452 | 1,414 | 1,452 | +1.89% | 9,300 | 48億9178万 | +13.62% | 41.1 | 1.07 |
01/19 | 1,423 | 1,425 | 1,420 | 1,425 | +0.99% | 2,200 | 48億82万 | +12.38% | 40.33 | 1.05 |
01/18 | 1,416 | 1,437 | 1,390 | 1,411 | -2.42% | 15,900 | 47億5365万 | +12.07% | 39.94 | 1.04 |
01/15 | 1,410 | 1,453 | 1,410 | 1,446 | +2.92% | 20,600 | 48億7157万 | +15.68% | 40.93 | 1.06 |
01/14 | 1,357 | 1,472 | 1,353 | 1,405 | +3.54% | 20,400 | 47億3344万 | +13.31% | 39.77 | 1.03 |
01/13 | 1,380 | 1,395 | 1,351 | 1,357 | -2.93% | 19,500 | 45億7173万 | +10.24% | 38.41 | 1 |
01/12 | 1,298 | 1,406 | 1,298 | 1,398 | +10.25% | 38,000 | 47億986万 | +14.12% | 39.57 | 1.03 |
01/08 | 1,278 | 1,288 | 1,268 | 1,268 | -0.78% | 9,900 | 42億7189万 | +4.19% | 35.89 | 0.93 |
01/07 | 1,244 | 1,285 | 1,244 | 1,278 | +2.73% | 12,000 | 43億558万 | +5.19% | 36.17 | 0.94 |
01/06 | 1,231 | 1,244 | 1,213 | 1,244 | +1.06% | 8,900 | 41億9103万 | +2.73% | 35.21 | 0.92 |
01/05 | 1,224 | 1,231 | 1,223 | 1,231 | +0.65% | 1,600 | 41億4723万 | +1.74% | 34.84 | 0.91 |
01/04 | 1,241 | 1,241 | 1,222 | 1,223 | +0.99% | 6,000 | 41億2028万 | +1.16% | 34.61 | 0.9 |
2020 |
12/30 | 1,194 | 1,221 | 1,194 | 1,211 | +0.92% | 11,500 | 40億7985万 | +0.25% | 34.28 | 0.89 |
12/29 | 1,194 | 1,202 | 1,192 | 1,200 | +0.08% | 4,100 | 40億4280万 | -0.5% | 33.96 | 0.88 |
12/28 | 1,188 | 1,203 | 1,185 | 1,199 | +0.42% | 9,300 | 40億3943万 | -0.5% | 33.94 | 0.88 |
12/25 | 1,200 | 1,207 | 1,194 | 1,194 | -0.33% | 9,900 | 40億2258万 | -0.83% | 33.79 | 0.88 |
12/24 | 1,196 | 1,202 | 1,189 | 1,198 | +0.25% | 14,600 | 40億3606万 | -0.42% | 33.91 | 0.88 |
12/23 | 1,200 | 1,210 | 1,190 | 1,195 | +0.08% | 12,400 | 40億2595万 | -0.67% | 33.82 | 0.88 |
12/22 | 1,200 | 1,214 | 1,194 | 1,194 | -1.65% | 9,900 | 40億2258万 | -0.75% | 33.79 | 0.88 |
12/21 | 1,213 | 1,221 | 1,205 | 1,214 | -0.41% | 7,600 | 40億8996万 | +0.83% | 34.36 | 0.89 |
12/18 | 1,225 | 1,228 | 1,219 | 1,219 | -0.89% | 3,000 | 41億681万 | +1.33% | 34.5 | 0.9 |
12/17 | 1,259 | 1,259 | 1,230 | 1,230 | -2.3% | 3,700 | 41億4387万 | +2.33% | 34.81 | 0.91 |
12/16 | 1,255 | 1,267 | 1,250 | 1,259 | +0.72% | 9,100 | 42億4157万 | +4.74% | 35.63 | 0.93 |
12/15 | 1,238 | 1,252 | 1,238 | 1,250 | +0.97% | 6,200 | 42億1125万 | +4.08% | 35.38 | 0.92 |
12/14 | 1,205 | 1,244 | 1,205 | 1,238 | +2.74% | 24,000 | 41億7082万 | +3.34% | 35.04 | 0.91 |
12/11 | 1,201 | 1,205 | 1,201 | 1,205 | +0.33% | 2,600 | 40億5964万 | +0.67% | 34.11 | 0.89 |
12/10 | 1,181 | 1,220 | 1,181 | 1,201 | +1.26% | 14,800 | 40億4616万 | +0.42% | 33.99 | 0.88 |
12/09 | 1,191 | 1,200 | 1,186 | 1,186 | -0.84% | 4,100 | 39億9563万 | -0.84% | 33.57 | 0.87 |
12/08 | 1,182 | 1,201 | 1,182 | 1,196 | +0.08% | 2,600 | 40億2932万 | +0.08% | 33.85 | 0.88 |
12/07 | 1,189 | 1,200 | 1,189 | 1,195 | -0.58% | 3,300 | 40億2595万 | 0% | 33.82 | 0.88 |
12/04 | 1,192 | 1,203 | 1,192 | 1,202 | -0.17% | 900 | 40億4953万 | +0.67% | 34.02 | 0.88 |
12/03 | 1,200 | 1,204 | 1,200 | 1,204 | +0.33% | 5,200 | 40億5627万 | +0.92% | 34.08 | 0.89 |
12/02 | 1,188 | 1,201 | 1,185 | 1,200 | +0.5% | 6,200 | 40億4280万 | +0.59% | 33.96 | 0.88 |
12/01 | 1,201 | 1,201 | 1,190 | 1,194 | -1.16% | 1,500 | 40億2258万 | +0.08% | 33.79 | 0.88 |
11/30 | 1,200 | 1,208 | 1,195 | 1,208 | +0.33% | 4,900 | 40億6975万 | +1.26% | 34.19 | 0.89 |
11/27 | 1,178 | 1,205 | 1,178 | 1,204 | +1.01% | 10,500 | 40億5627万 | +1.01% | 34.08 | 0.89 |