時価総額
2021/01/05~2021/06/02
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 |
06/02 | 903 | 904 | 900 | 902 | -0.22% | 11,100 | 39億9116万 | -9.07% | - | 1.24 |
06/01 | 918 | 918 | 903 | 904 | -1.74% | 18,500 | 40億1万 | -9.24% | - | 1.25 |
05/31 | 944 | 944 | 920 | 920 | -1.29% | 23,100 | 40億7081万 | -8% | - | 1.27 |
05/28 | 923 | 939 | 920 | 932 | -7.81% | 99,500 | 41億2391万 | -7.08% | - | 1.28 |
05/27 | 1,005 | 1,011 | 1,005 | 1,011 | +0.2% | 36,700 | 44億7347万 | +0.5% | - | 1.39 |
05/26 | 1,009 | 1,010 | 1,008 | 1,009 | +0.1% | 17,200 | 44億6462万 | +0.3% | - | 1.39 |
05/25 | 1,009 | 1,011 | 1,007 | 1,008 | -0.1% | 15,700 | 44億6019万 | +0.1% | - | 1.39 |
05/24 | 1,009 | 1,011 | 1,006 | 1,009 | +0.1% | 17,300 | 44億6462万 | +0.2% | - | 1.39 |
05/21 | 1,006 | 1,009 | 1,006 | 1,008 | +0.1% | 11,300 | 44億6019万 | +0.1% | - | 1.39 |
05/20 | 1,004 | 1,007 | 1,004 | 1,007 | +0.3% | 5,100 | 44億5577万 | 0% | - | 1.39 |
05/19 | 1,006 | 1,006 | 1,003 | 1,004 | -0.2% | 8,500 | 44億4249万 | -0.4% | - | 1.38 |
05/18 | 1,006 | 1,008 | 1,004 | 1,006 | 0% | 9,600 | 44億5134万 | -0.2% | - | 1.39 |
05/17 | 1,009 | 1,009 | 1,004 | 1,006 | +0.1% | 10,700 | 44億5134万 | -0.2% | - | 1.39 |
05/14 | 1,004 | 1,009 | 1,004 | 1,005 | +0.2% | 7,200 | 44億4692万 | -0.3% | - | 1.39 |
05/13 | 1,001 | 1,003 | 1,000 | 1,003 | +0.2% | 6,800 | 44億3807万 | -0.59% | - | 1.38 |
05/12 | 1,010 | 1,010 | 999 | 1,001 | -0.89% | 19,400 | 44億2922万 | -0.89% | - | 1.38 |
05/11 | 1,018 | 1,018 | 1,009 | 1,010 | -0.79% | 16,100 | 44億6904万 | 0% | - | 1.39 |
05/10 | 1,018 | 1,018 | 1,015 | 1,018 | +0.49% | 12,100 | 45億444万 | +0.79% | - | 1.4 |
05/07 | 1,008 | 1,013 | 1,008 | 1,013 | +0.4% | 12,500 | 44億8232万 | +0.3% | - | 1.4 |
05/06 | 1,006 | 1,012 | 1,006 | 1,009 | +0.6% | 16,100 | 44億6462万 | +0.1% | - | 1.39 |
04/30 | 1,003 | 1,005 | 1,000 | 1,003 | +0.1% | 11,200 | 44億3807万 | -0.4% | - | 1.38 |
04/28 | 1,004 | 1,004 | 1,000 | 1,002 | -0.2% | 6,800 | 44億3364万 | -0.3% | - | 1.38 |
04/27 | 999 | 1,004 | 999 | 1,004 | +0.5% | 4,300 | 44億4249万 | 0% | - | 1.38 |
04/26 | 1,005 | 1,005 | 998 | 999 | -0.6% | 11,700 | 44億2037万 | -0.3% | - | 1.38 |
04/23 | 1,006 | 1,008 | 1,001 | 1,005 | +0.4% | 4,000 | 44億4692万 | +0.4% | - | 1.39 |
04/22 | 998 | 1,006 | 998 | 1,001 | +0.5% | 7,300 | 44億2922万 | +0.1% | - | 1.38 |
04/21 | 1,000 | 1,000 | 993 | 996 | -0.8% | 15,900 | 44億710万 | -0.3% | - | 1.37 |
04/20 | 1,013 | 1,013 | 1,003 | 1,004 | -1.08% | 9,600 | 44億4249万 | +0.7% | - | 1.38 |
04/19 | 1,015 | 1,016 | 1,012 | 1,015 | -0.2% | 6,200 | 44億9117万 | +1.91% | - | 1.4 |
04/16 | 1,016 | 1,017 | 1,014 | 1,017 | +0.1% | 4,200 | 45億2万 | +2.42% | - | 1.4 |
04/15 | 1,016 | 1,018 | 1,014 | 1,016 | 0% | 3,400 | 44億9559万 | +2.52% | - | 1.4 |
04/14 | 1,018 | 1,018 | 1,012 | 1,016 | +0.49% | 6,000 | 44億9559万 | +2.73% | - | 1.4 |
04/13 | 1,016 | 1,018 | 1,009 | 1,011 | -0.1% | 12,100 | 44億7347万 | +2.54% | - | 1.39 |
04/12 | 1,016 | 1,017 | 1,010 | 1,012 | -0.1% | 7,000 | 44億7789万 | +2.85% | - | 1.39 |
04/09 | 1,012 | 1,015 | 1,011 | 1,013 | +0.1% | 5,800 | 44億8232万 | +3.26% | - | 1.4 |
04/08 | 1,019 | 1,019 | 1,009 | 1,012 | +0.1% | 7,600 | 44億7789万 | +3.48% | - | 1.39 |
04/07 | 1,010 | 1,014 | 1,005 | 1,011 | +0.1% | 10,000 | 44億7347万 | +3.59% | - | 1.39 |
04/06 | 1,026 | 1,026 | 991 | 1,010 | -0.98% | 35,600 | 44億6904万 | +3.7% | - | 1.39 |
04/05 | 1,025 | 1,025 | 1,016 | 1,020 | -0.29% | 23,400 | 45億1329万 | +5.05% | - | 1.41 |
04/02 | 1,023 | 1,028 | 1,018 | 1,023 | +0.59% | 25,400 | 45億2657万 | +5.68% | - | 1.41 |
04/01 | 1,017 | 1,018 | 1,010 | 1,017 | +0.69% | 13,800 | 45億2万 | +5.39% | - | 1.4 |
03/31 | 1,017 | 1,017 | 1,000 | 1,010 | +1% | 17,900 | 44億6904万 | +4.99% | - | 1.39 |
03/30 | 1,008 | 1,020 | 997 | 1,000 | +1.94% | 34,700 | 44億2480万 | +4.28% | - | 1.38 |
03/29 | 985 | 985 | 974 | 981 | +1.03% | 13,200 | 43億4072万 | +2.72% | - | 1.35 |
03/26 | 971 | 971 | 962 | 971 | +1.04% | 6,300 | 42億9648万 | +1.89% | - | 1.34 |
03/25 | 970 | 970 | 961 | 961 | -0.83% | 9,700 | 42億5223万 | +1.05% | - | 1.32 |
03/24 | 973 | 973 | 959 | 969 | -0.21% | 12,000 | 42億8763万 | +2.11% | - | 1.34 |
03/23 | 975 | 980 | 969 | 971 | -0.21% | 7,900 | 42億9648万 | +2.53% | - | 1.34 |
03/22 | 966 | 973 | 966 | 973 | +0.62% | 11,300 | 43億533万 | +2.96% | - | 1.34 |
03/19 | 970 | 971 | 965 | 967 | -0.31% | 10,600 | 42億7878万 | +2.55% | - | 1.33 |
03/18 | 966 | 972 | 966 | 970 | +0.52% | 4,100 | 42億9205万 | +3.08% | - | 1.34 |
03/17 | 960 | 969 | 960 | 965 | +0.73% | 5,000 | 42億6993万 | +2.77% | - | 1.33 |
03/16 | 969 | 975 | 956 | 958 | -0.21% | 11,900 | 42億3895万 | +2.24% | - | 1.32 |
03/15 | 967 | 967 | 958 | 960 | 0% | 6,500 | 42億4780万 | +2.56% | - | 1.32 |
03/12 | 963 | 969 | 956 | 960 | -0.21% | 9,800 | 42億4780万 | +2.78% | - | 1.32 |
03/11 | 953 | 962 | 953 | 962 | +1.05% | 3,100 | 42億5665万 | +3.22% | - | 1.33 |
03/10 | 950 | 958 | 950 | 952 | +0.21% | 4,300 | 42億1240万 | +2.37% | - | 1.31 |
03/09 | 950 | 953 | 946 | 950 | 0% | 2,700 | 42億356万 | +2.26% | - | 1.31 |
03/08 | 938 | 951 | 938 | 950 | +1.93% | 3,300 | 42億356万 | +2.48% | - | 1.31 |
03/05 | 946 | 948 | 932 | 932 | -1.58% | 6,900 | 41億2391万 | +0.65% | - | 1.28 |
03/04 | 957 | 963 | 945 | 947 | -1.66% | 5,200 | 41億9028万 | +2.38% | - | 1.31 |
03/03 | 950 | 964 | 950 | 963 | +1.37% | 7,500 | 42億6108万 | +4.22% | - | 1.33 |
03/02 | 950 | 950 | 944 | 950 | +0.32% | 4,500 | 42億356万 | +3.04% | - | 1.31 |
03/01 | 940 | 947 | 940 | 947 | +1.28% | 3,700 | 41億9028万 | +2.93% | - | 1.31 |
02/26 | 942 | 943 | 932 | 935 | -0.74% | 6,300 | 41億3718万 | +1.85% | - | 1.29 |
02/25 | 928 | 942 | 928 | 942 | +1.29% | 6,000 | 41億6816万 | +2.84% | - | 1.3 |
02/24 | 930 | 936 | 925 | 930 | +0.98% | 8,800 | 41億1506万 | +1.75% | - | 1.28 |
02/22 | 924 | 928 | 919 | 921 | +0.44% | 5,200 | 40億7524万 | +0.88% | - | 1.27 |
02/19 | 916 | 921 | 916 | 917 | -0.33% | 4,700 | 40億5754万 | +0.55% | - | 1.26 |
02/18 | 924 | 924 | 920 | 920 | -0.33% | 2,300 | 40億7081万 | +0.88% | - | 1.27 |
02/17 | 921 | 925 | 920 | 923 | +0.22% | 6,200 | 40億8409万 | +1.1% | - | 1.27 |
02/16 | 920 | 923 | 920 | 921 | +0.44% | 2,000 | 40億7524万 | +0.88% | - | 1.27 |
02/15 | 919 | 922 | 916 | 917 | -0.22% | 6,400 | 40億5754万 | +0.44% | - | 1.26 |
02/12 | 922 | 923 | 915 | 919 | -0.11% | 4,500 | 40億6639万 | +0.66% | - | 1.27 |
02/10 | 920 | 922 | 918 | 920 | +0.22% | 3,800 | 40億7081万 | +0.77% | - | 1.27 |
02/09 | 926 | 926 | 915 | 918 | 0% | 9,300 | 40億6196万 | +0.66% | - | 1.27 |
02/08 | 920 | 926 | 917 | 918 | +0.22% | 7,700 | 40億6196万 | +0.66% | - | 1.27 |
02/05 | 919 | 924 | 915 | 916 | -0.11% | 5,700 | 40億5311万 | +0.55% | - | 1.26 |
02/04 | 920 | 923 | 917 | 917 | -0.22% | 9,200 | 40億5754万 | +0.77% | - | 1.26 |
02/03 | 922 | 922 | 915 | 919 | +0.55% | 5,700 | 40億6639万 | +1.21% | - | 1.27 |
02/02 | 921 | 921 | 908 | 914 | +0.44% | 9,200 | 40億4426万 | +0.77% | - | 1.26 |
02/01 | 914 | 918 | 910 | 910 | -0.44% | 11,800 | 40億2656万 | +0.44% | - | 1.25 |
01/29 | 920 | 925 | 914 | 914 | -0.44% | 6,100 | 40億4426万 | +0.99% | - | 1.26 |
01/28 | 905 | 922 | 905 | 918 | +0.44% | 6,000 | 40億6196万 | +1.55% | - | 1.27 |
01/27 | 915 | 916 | 912 | 914 | 0% | 4,400 | 40億4426万 | +1.22% | - | 1.26 |
01/26 | 910 | 914 | 905 | 914 | +0.22% | 5,600 | 40億4426万 | +1.22% | - | 1.26 |
01/25 | 900 | 912 | 900 | 912 | +1.33% | 4,300 | 40億3541万 | +1% | - | 1.26 |
01/22 | 898 | 900 | 895 | 900 | +0.22% | 3,400 | 39億8232万 | -0.33% | - | 1.24 |
01/21 | 901 | 903 | 897 | 898 | +0.11% | 7,600 | 39億7347万 | -0.55% | - | 1.24 |
01/20 | 897 | 897 | 895 | 897 | +0.79% | 2,600 | 39億6904万 | -0.77% | - | 1.24 |
01/19 | 895 | 900 | 890 | 890 | -0.22% | 5,900 | 39億3807万 | -1.55% | - | 1.23 |
01/18 | 888 | 898 | 888 | 892 | -0.89% | 7,100 | 39億4692万 | -1.44% | - | 1.23 |
01/15 | 870 | 904 | 870 | 900 | -3.12% | 27,900 | 39億8232万 | -0.66% | - | 1.24 |
01/14 | 933 | 942 | 927 | 929 | +0.32% | 10,000 | 41億1063万 | +2.54% | - | 1.28 |
01/13 | 922 | 933 | 922 | 926 | +0.43% | 12,700 | 40億9736万 | +2.32% | - | 1.28 |
01/12 | 921 | 928 | 920 | 922 | +0.11% | 10,100 | 40億7966万 | +1.88% | - | 1.27 |
01/08 | 924 | 929 | 919 | 921 | -0.11% | 15,300 | 40億7524万 | +1.77% | - | 1.27 |
01/07 | 924 | 924 | 915 | 922 | +0.33% | 14,200 | 40億7966万 | +1.88% | - | 1.27 |
01/06 | 919 | 919 | 910 | 919 | +0.77% | 14,300 | 40億6639万 | +1.55% | - | 1.27 |
01/05 | 915 | 921 | 906 | 912 | -0.33% | 16,000 | 40億3541万 | +0.88% | - | 1.26 |