時価総額
2021/01/04~2021/06/01
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 |
06/01 | 924 | 929 | 883 | 892 | -3.04% | 598,200 | 2314億1263万 | -5.21% | 378.64 | 17.99 |
05/31 | 915 | 939 | 915 | 920 | -0.33% | 442,100 | 2386億7670万 | -2.65% | 390.53 | 18.55 |
05/28 | 911 | 929 | 907 | 923 | +0.98% | 722,400 | 2394億5499万 | -2.74% | 391.8 | 18.61 |
05/27 | 930 | 934 | 913 | 914 | -2.14% | 757,000 | 2371億2011万 | -4.19% | 387.98 | 18.43 |
05/26 | 940 | 949 | 926 | 934 | 0% | 417,900 | 2423億874万 | -2.71% | 396.47 | 18.83 |
05/25 | 939 | 957 | 931 | 934 | +0.32% | 538,300 | 2423億874万 | -3.01% | 396.47 | 18.83 |
05/24 | 945 | 955 | 913 | 931 | -2.72% | 758,200 | 2415億3044万 | -3.82% | 395.2 | 18.77 |
05/21 | 943 | 966 | 942 | 957 | +1.92% | 573,200 | 2482億7565万 | -1.54% | 406.23 | 19.3 |
05/20 | 915 | 948 | 912 | 939 | +1.62% | 670,600 | 2436億589万 | -3.59% | 398.59 | 18.93 |
05/19 | 897 | 934 | 891 | 924 | +2.55% | 739,900 | 2397億1442万 | -5.42% | 392.23 | 18.63 |
05/18 | 859 | 902 | 855 | 901 | +4.4% | 531,400 | 2337億4751万 | -7.97% | 382.46 | 18.17 |
05/17 | 880 | 883 | 856 | 863 | 0% | 840,400 | 2238億8912万 | -12.21% | 366.33 | 17.4 |
05/14 | 850 | 868 | 842 | 863 | +2.25% | 389,500 | 2238億8912万 | -12.65% | 366.33 | 17.4 |
05/13 | 851 | 863 | 831 | 844 | -1.4% | 605,200 | 2189億5993万 | -15.01% | 358.27 | 17.02 |
05/12 | 874 | 876 | 850 | 856 | -0.58% | 678,900 | 2220億7310万 | -14.31% | 363.36 | 17.26 |
05/11 | 890 | 890 | 858 | 861 | -4.33% | 1,082,600 | 2233億7026万 | -14.16% | 365.48 | 17.36 |
05/10 | 949 | 950 | 900 | 900 | -6.64% | 764,000 | 2334億8808万 | -10.63% | 382.04 | 18.15 |
05/07 | 992 | 994 | 963 | 964 | -6.04% | 1,013,800 | 2500億9167万 | -4.46% | 409.2 | 19.44 |
05/06 | 993 | 1,064 | 990 | 1,026 | -0.48% | 1,091,200 | 2661億7641万 | +1.58% | 435.52 | 20.69 |
04/30 | 1,039 | 1,051 | 1,028 | 1,031 | +0.49% | 591,300 | 2674億7356万 | +2.49% | 437.65 | 20.79 |
04/28 | 1,025 | 1,032 | 1,015 | 1,026 | +0.1% | 391,600 | 2661億7641万 | +2.4% | 435.52 | 20.69 |
04/27 | 1,029 | 1,034 | 1,015 | 1,025 | -0.1% | 371,900 | 2659億1698万 | +2.81% | 435.1 | 20.67 |
04/26 | 1,016 | 1,034 | 1,006 | 1,026 | -0.97% | 381,200 | 2661億7641万 | +3.32% | 435.52 | 20.69 |
04/23 | 1,043 | 1,050 | 1,027 | 1,036 | +0.78% | 481,400 | 2687億7072万 | +4.65% | 439.77 | 20.89 |
04/22 | 1,014 | 1,029 | 1,011 | 1,028 | +2.9% | 388,800 | 2666億9527万 | +4.15% | 436.37 | 20.73 |
04/21 | 1,011 | 1,015 | 989 | 999 | -2.63% | 505,300 | 2591億7176万 | +1.32% | 424.06 | 20.14 |
04/20 | 1,032 | 1,043 | 1,019 | 1,026 | -2.38% | 425,700 | 2661億7641万 | +4.27% | 435.52 | 20.69 |
04/19 | 1,048 | 1,060 | 1,041 | 1,051 | -0.19% | 317,500 | 2726億6219万 | +7.24% | 446.13 | 21.19 |
04/16 | 1,034 | 1,054 | 1,016 | 1,053 | +3.24% | 452,600 | 2731億8105万 | +8% | 446.98 | 21.23 |
04/15 | 1,027 | 1,035 | 1,014 | 1,020 | -3.13% | 567,700 | 2646億1982万 | +5.15% | 432.98 | 20.57 |
04/14 | 1,035 | 1,064 | 1,035 | 1,053 | +2.43% | 645,900 | 2731億8105万 | +9.01% | 446.98 | 21.23 |
04/13 | 998 | 1,048 | 997 | 1,028 | +3.21% | 584,900 | 2666億9527万 | +7.19% | 436.37 | 20.73 |
04/12 | 1,023 | 1,023 | 982 | 996 | -1.87% | 844,400 | 2583億9347万 | +4.51% | 422.79 | 20.08 |
04/09 | 1,002 | 1,020 | 997 | 1,015 | +2.42% | 647,500 | 2633億2266万 | +6.95% | 430.85 | 20.47 |
04/08 | 995 | 1,008 | 986 | 991 | -0.1% | 392,700 | 2570億9631万 | +4.76% | 420.67 | 19.98 |
04/07 | 987 | 994 | 974 | 992 | +0.51% | 337,200 | 2573億5575万 | +5.2% | 421.09 | 20 |
04/06 | 995 | 1,003 | 978 | 987 | -0.1% | 372,600 | 2560億5859万 | +5% | 418.97 | 19.9 |
04/05 | 994 | 996 | 984 | 988 | -0.4% | 350,200 | 2563億1802万 | +5.33% | 419.39 | 19.92 |
04/02 | 972 | 993 | 962 | 992 | +3.66% | 426,800 | 2573億5575万 | +5.76% | 421.09 | 20 |
04/01 | 963 | 964 | 946 | 957 | +0.42% | 586,800 | 2482億7565万 | +2.35% | 406.23 | 19.3 |
03/31 | 961 | 967 | 937 | 953 | -0.21% | 697,700 | 2472億3793万 | +1.82% | 404.54 | 19.22 |
03/30 | 1,003 | 1,004 | 949 | 955 | -3.63% | 1,309,000 | 2477億5679万 | +1.81% | 405.38 | 19.26 |
03/29 | 964 | 996 | 954 | 991 | +5.31% | 1,682,700 | 2570億9631万 | +5.31% | 420.67 | 19.98 |
03/26 | 920 | 942 | 918 | 941 | +2.39% | 635,900 | 2441億2475万 | -0.21% | 399.44 | 18.97 |
03/25 | 913 | 927 | 893 | 919 | +2.34% | 629,200 | 2384億1727万 | -2.75% | 390.1 | 18.53 |
03/24 | 928 | 928 | 897 | 898 | -4.06% | 649,500 | 2329億6921万 | -5.17% | 381.19 | 18.11 |
03/23 | 957 | 958 | 933 | 936 | -1.68% | 430,500 | 2428億2760万 | -1.27% | 397.32 | 18.87 |
03/22 | 961 | 964 | 940 | 952 | -1.14% | 699,700 | 2469億7850万 | +0.11% | 404.11 | 19.2 |
03/19 | 954 | 974 | 951 | 963 | -2.13% | 1,195,200 | 2498億3224万 | +1.05% | 408.78 | 19.42 |
03/18 | 971 | 992 | 966 | 984 | +2.93% | 949,100 | 2552億8030万 | +3.14% | 417.69 | 19.84 |
03/17 | 946 | 963 | 940 | 956 | +1.7% | 972,400 | 2480億1622万 | +0.21% | 405.81 | 19.28 |
03/16 | 931 | 945 | 924 | 940 | +1.84% | 652,100 | 2438億6532万 | -1.47% | 399.02 | 18.95 |
03/15 | 925 | 926 | 897 | 923 | -0.22% | 648,100 | 2394億5499万 | -3.45% | 391.8 | 18.61 |
03/12 | 921 | 935 | 903 | 925 | +2.1% | 1,066,800 | 2399億7386万 | -3.44% | 392.65 | 18.65 |
03/11 | 892 | 912 | 880 | 906 | +2.26% | 1,000,000 | 2350億4466万 | -5.72% | 384.58 | 18.27 |
03/10 | 906 | 908 | 880 | 886 | -0.56% | 555,900 | 2298億5604万 | -7.9% | 376.09 | 17.87 |
03/09 | 889 | 895 | 875 | 891 | +0.11% | 677,500 | 2311億5319万 | -7.48% | 378.22 | 17.97 |
03/08 | 938 | 939 | 881 | 890 | -3.89% | 756,300 | 2308億9376万 | -7.58% | 377.79 | 17.95 |
03/05 | 921 | 930 | 898 | 926 | +0.76% | 601,000 | 2402億3329万 | -3.84% | 393.07 | 18.67 |
03/04 | 905 | 920 | 892 | 919 | -0.97% | 775,500 | 2384億1727万 | -4.57% | 390.1 | 18.53 |
03/03 | 946 | 946 | 906 | 928 | -1.07% | 714,400 | 2407億5215万 | -3.63% | 393.92 | 18.71 |
03/02 | 964 | 979 | 928 | 938 | -4.19% | 918,800 | 2433億4646万 | -2.6% | 398.17 | 18.91 |
03/01 | 957 | 985 | 936 | 979 | +5.61% | 747,500 | 2539億8314万 | +1.66% | 415.57 | 19.74 |
02/26 | 957 | 981 | 923 | 927 | -3.94% | 1,664,500 | 2404億9272万 | -3.54% | 393.5 | 18.69 |
02/25 | 1,000 | 1,000 | 920 | 965 | -3.98% | 2,041,100 | 2503億5110万 | +0.63% | 409.63 | 19.46 |
02/24 | 1,046 | 1,050 | 1,005 | 1,005 | -4.1% | 1,386,700 | 2607億2835万 | +5.24% | 426.61 | 20.26 |
02/22 | 1,044 | 1,088 | 1,035 | 1,048 | +2.75% | 1,277,600 | 2718億8389万 | +10.32% | 444.86 | 21.13 |
02/19 | 985 | 1,024 | 973 | 1,020 | +2.31% | 977,500 | 2646億1982万 | +8.17% | 432.98 | 20.57 |
02/18 | 967 | 1,010 | 957 | 997 | +3.42% | 1,040,800 | 2586億5290万 | +6.4% | 423.21 | 20.1 |
02/17 | 928 | 971 | 915 | 964 | +3.88% | 897,800 | 2500億9167万 | +3.43% | 409.2 | 19.44 |
02/16 | 928 | 969 | 916 | 928 | -8.21% | 1,825,700 | 2407億5215万 | +0.11% | 393.92 | 18.71 |
02/15 | 1,010 | 1,023 | 950 | 1,011 | +0.2% | 517,000 | 2622億8494万 | +9.06% | 429.16 | 20.39 |
02/12 | 1,000 | 1,009 | 989 | 1,009 | +1.92% | 535,200 | 2617億6608万 | +9.32% | 428.31 | 20.35 |
02/10 | 1,000 | 1,013 | 980 | 990 | +0.81% | 383,200 | 2568億3688万 | +7.73% | 420.24 | 19.96 |
02/09 | 967 | 995 | 964 | 982 | +2.19% | 698,200 | 2547億6143万 | +6.97% | 416.85 | 19.8 |
02/08 | 968 | 980 | 952 | 961 | -1.94% | 595,200 | 2493億1338万 | +4.68% | 407.93 | 19.38 |
02/05 | 993 | 1,005 | 973 | 980 | +1.14% | 732,400 | 2542億4257万 | +6.64% | 416 | 19.76 |
02/04 | 985 | 1,018 | 966 | 969 | -2.71% | 716,300 | 2513億8883万 | +5.33% | 411.33 | 19.54 |
02/03 | 953 | 999 | 953 | 996 | +5.73% | 987,900 | 2583億9347万 | +8.38% | 422.79 | 20.08 |
02/02 | 923 | 946 | 917 | 942 | +2.95% | 398,500 | 2443億8419万 | +2.73% | 399.87 | 18.99 |
02/01 | 895 | 926 | 892 | 915 | +1.89% | 421,000 | 2373億7954万 | -0.33% | 388.4 | 18.45 |
01/29 | 882 | 916 | 882 | 898 | +1.81% | 661,300 | 2329億6921万 | -2.29% | 381.19 | 18.11 |
01/28 | 895 | 906 | 878 | 882 | -4.96% | 998,600 | 2288億1831万 | -4.03% | 374.4 | 17.78 |
01/27 | 929 | 935 | 921 | 928 | +0.65% | 498,600 | 2407億5215万 | +0.76% | 393.92 | 18.71 |
01/26 | 919 | 928 | 910 | 922 | -0.86% | 375,900 | 2391億9556万 | +0.11% | 391.38 | 18.59 |
01/25 | 935 | 937 | 906 | 930 | +0.22% | 597,600 | 2412億7101万 | +0.87% | 394.77 | 18.75 |
01/22 | 965 | 975 | 926 | 928 | +0.76% | 1,238,800 | 2407億5215万 | +0.65% | 393.92 | 18.71 |
01/21 | 906 | 922 | 894 | 921 | +3.25% | 573,500 | 2389億3613万 | -0.22% | 390.95 | 18.57 |
01/20 | 876 | 892 | 865 | 892 | +3.48% | 492,200 | 2314億1263万 | -3.36% | 378.64 | 17.99 |
01/19 | 869 | 872 | 848 | 862 | -1.26% | 368,200 | 2236億2969万 | -6.71% | 365.91 | 17.38 |
01/18 | 855 | 881 | 853 | 873 | +0.58% | 518,000 | 2264億8343万 | -5.72% | 370.58 | 17.6 |
01/15 | 870 | 882 | 855 | 868 | -1.48% | 554,300 | 2251億8628万 | -6.57% | 368.45 | 17.5 |
01/14 | 863 | 892 | 858 | 881 | +2.09% | 717,000 | 2285億5888万 | -5.67% | 373.97 | 17.76 |
01/13 | 849 | 863 | 842 | 863 | +2.01% | 709,400 | 2238億8912万 | -8% | 366.33 | 17.4 |
01/12 | 891 | 906 | 839 | 846 | -7.84% | 1,163,600 | 2194億7879万 | -10.29% | 359.12 | 17.06 |
01/08 | 910 | 918 | 899 | 918 | +0.22% | 726,500 | 2381億5784万 | -3.37% | 389.68 | 18.51 |
01/07 | 924 | 951 | 916 | 916 | 0% | 810,900 | 2376億3897万 | -4.08% | 388.83 | 18.47 |
01/06 | 941 | 954 | 913 | 916 | -5.08% | 904,200 | 2376億3897万 | -4.88% | 388.83 | 18.47 |
01/05 | 998 | 1,014 | 955 | 965 | -2.43% | 1,013,400 | 2503億5110万 | -0.41% | 409.63 | 19.46 |
01/04 | 988 | 1,008 | 974 | 989 | +0.51% | 613,200 | 2565億7745万 | +1.44% | 419.82 | 19.94 |