時価総額
2021/02/12~2021/08/31
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 |
08/31 | 1,108 | 1,115 | 1,108 | 1,115 | -0.36% | 300 | 41億4572万 | -0.89% | - | 2.33 |
08/30 | 1,109 | 1,119 | 1,108 | 1,119 | -0.53% | 500 | 41億6059万 | -0.53% | - | 2.34 |
08/27 | 1,110 | 1,125 | 1,110 | 1,125 | +1.35% | 300 | 41億8290万 | -0.09% | - | 2.35 |
08/26 | 1,110 | 1,110 | 1,110 | 1,110 | -1.33% | 100 | 41億2713万 | -1.42% | - | 2.32 |
08/20 | 1,129 | 1,129 | 1,125 | 1,125 | -1.06% | 200 | 41億8290万 | -0.27% | - | 2.35 |
08/16 | 1,137 | 1,137 | 1,137 | 1,137 | +1.07% | 700 | 42億2752万 | +0.8% | - | 2.38 |
08/13 | 1,123 | 1,125 | 1,123 | 1,125 | +0.18% | 200 | 41億8290万 | -0.18% | - | 2.35 |
08/12 | 1,123 | 1,123 | 1,123 | 1,123 | 0% | 100 | 41億7547万 | -0.35% | - | 2.35 |
08/11 | 1,124 | 1,128 | 1,123 | 1,123 | -0.09% | 300 | 41億7547万 | -0.44% | - | 2.35 |
08/10 | 1,124 | 1,124 | 1,124 | 1,124 | -0.09% | 100 | 41億7919万 | -0.35% | - | 2.35 |
08/06 | 1,125 | 1,125 | 1,125 | 1,125 | -0.09% | 100 | 41億8290万 | -0.27% | - | 2.35 |
08/05 | 1,126 | 1,126 | 1,126 | 1,126 | -0.09% | 100 | 41億8662万 | -0.18% | - | 2.36 |
08/04 | 1,130 | 1,130 | 1,108 | 1,127 | -0.27% | 1,200 | 41億9034万 | -0.18% | - | 2.36 |
07/21 | 1,108 | 1,130 | 1,108 | 1,130 | +1.16% | 500 | 42億149万 | +0.09% | - | 2.37 |
07/20 | 1,147 | 1,147 | 1,106 | 1,117 | 0% | 2,900 | 41億5316万 | -1.15% | - | 2.34 |
07/19 | 1,106 | 1,117 | 1,103 | 1,117 | -0.09% | 300 | 41億5316万 | -1.24% | - | 2.34 |
07/15 | 1,132 | 1,132 | 1,100 | 1,118 | -0.45% | 2,300 | 41億5688万 | -1.24% | - | 2.34 |
07/14 | 1,120 | 1,123 | 1,120 | 1,123 | -0.35% | 200 | 41億7547万 | -0.8% | - | 2.35 |
07/13 | 1,116 | 1,129 | 1,116 | 1,127 | -0.09% | 1,100 | 41億9034万 | -0.53% | - | 2.36 |
07/12 | 1,120 | 1,128 | 1,120 | 1,128 | 0% | 300 | 41億9406万 | -0.53% | - | 2.36 |
07/09 | 1,119 | 1,128 | 1,118 | 1,128 | -0.44% | 300 | 41億9406万 | -0.53% | - | 2.36 |
07/01 | 1,121 | 1,133 | 1,120 | 1,133 | -0.53% | 300 | 42億1265万 | -0.18% | - | 2.37 |
06/29 | 1,118 | 1,140 | 1,118 | 1,139 | -0.18% | 400 | 42億3496万 | +0.35% | - | 2.18 |
06/28 | 1,129 | 1,142 | 1,116 | 1,141 | +0.97% | 2,200 | 42億4239万 | +0.53% | - | 2.19 |
06/25 | 1,110 | 1,144 | 1,109 | 1,130 | +1.16% | 1,600 | 42億149万 | -0.53% | - | 2.17 |
06/24 | 1,106 | 1,119 | 1,106 | 1,117 | -0.53% | 600 | 41億5316万 | -1.67% | - | 2.14 |
06/22 | 1,141 | 1,141 | 1,109 | 1,123 | -1.75% | 1,500 | 41億7547万 | -1.32% | - | 2.15 |
06/21 | 1,143 | 1,143 | 1,143 | 1,143 | 0% | 300 | 42億4983万 | +0.35% | - | 2.19 |
06/18 | 1,124 | 1,144 | 1,120 | 1,143 | +1.69% | 1,200 | 42億4983万 | +0.35% | - | 2.19 |
06/16 | 1,115 | 1,124 | 1,115 | 1,124 | -0.27% | 500 | 41億7919万 | -1.32% | - | 2.16 |
06/15 | 1,127 | 1,127 | 1,127 | 1,127 | 0% | 600 | 41億9034万 | -1.14% | - | 2.16 |
06/14 | 1,116 | 1,128 | 1,116 | 1,127 | -0.18% | 1,700 | 41億9034万 | -1.23% | - | 2.16 |
06/11 | 1,129 | 1,129 | 1,129 | 1,129 | 0% | 100 | 41億9778万 | -1.14% | - | 2.16 |
06/10 | 1,129 | 1,129 | 1,129 | 1,129 | 0% | 300 | 41億9778万 | -1.14% | - | 2.16 |
06/07 | 1,121 | 1,133 | 1,118 | 1,129 | -0.53% | 600 | 41億9778万 | -1.14% | - | 2.16 |
06/03 | 1,134 | 1,135 | 1,122 | 1,135 | -0.09% | 400 | 42億2009万 | -0.61% | - | 2.18 |
06/02 | 1,110 | 1,136 | 1,110 | 1,136 | -0.35% | 2,100 | 42億2380万 | -0.61% | - | 2.18 |
06/01 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 100 | 42億3868万 | -0.35% | - | 2.19 |
05/31 | 1,118 | 1,140 | 1,118 | 1,140 | 0% | 700 | 42億3868万 | -0.44% | - | 2.19 |
05/26 | 1,144 | 1,144 | 1,140 | 1,140 | -0.44% | 500 | 42億3868万 | -0.52% | - | 2.19 |
05/24 | 1,136 | 1,146 | 1,136 | 1,145 | +0.79% | 500 | 42億5727万 | -0.09% | - | 2.2 |
05/21 | 1,123 | 1,136 | 1,123 | 1,136 | -0.26% | 300 | 42億2380万 | -0.87% | - | 2.18 |
05/20 | 1,140 | 1,140 | 1,139 | 1,139 | -0.09% | 200 | 42億3496万 | -0.7% | - | 2.18 |
05/19 | 1,127 | 1,142 | 1,126 | 1,140 | -0.26% | 1,200 | 42億3868万 | -0.7% | - | 2.19 |
05/18 | 1,128 | 1,143 | 1,128 | 1,143 | -0.09% | 400 | 42億4983万 | -0.61% | - | 2.19 |
05/17 | 1,144 | 1,145 | 1,123 | 1,144 | 0% | 2,500 | 42億5355万 | -0.61% | - | 2.19 |
05/14 | 1,134 | 1,144 | 1,127 | 1,144 | +0.09% | 1,100 | 42億5355万 | -0.78% | - | 2.19 |
05/12 | 1,135 | 1,144 | 1,120 | 1,143 | -0.26% | 900 | 42億4983万 | -0.95% | - | 2.19 |
05/11 | 1,138 | 1,146 | 1,138 | 1,146 | 0% | 400 | 42億6098万 | -0.78% | - | 2.2 |
05/10 | 1,132 | 1,147 | 1,131 | 1,146 | -0.35% | 700 | 42億6098万 | -0.87% | - | 2.2 |
05/07 | 1,133 | 1,150 | 1,133 | 1,150 | -0.09% | 600 | 42億7586万 | -0.69% | - | 2.21 |
05/06 | 1,148 | 1,153 | 1,128 | 1,151 | +0.35% | 2,200 | 42億7958万 | -0.52% | - | 2.21 |
04/30 | 1,130 | 1,148 | 1,130 | 1,147 | -0.17% | 400 | 42億6470万 | -0.95% | - | 2.2 |
04/27 | 1,144 | 1,149 | 1,130 | 1,149 | +0.44% | 1,100 | 42億7214万 | -0.86% | - | 2.2 |
04/26 | 1,140 | 1,147 | 1,121 | 1,144 | -0.35% | 1,100 | 42億5355万 | -1.38% | - | 2.19 |
04/23 | 1,121 | 1,148 | 1,121 | 1,148 | -0.09% | 700 | 42億6842万 | -1.12% | - | 2.2 |
04/21 | 1,128 | 1,155 | 1,120 | 1,149 | +1.86% | 1,300 | 42億7214万 | -1.2% | - | 2.2 |
04/20 | 1,119 | 1,128 | 1,118 | 1,128 | 0% | 1,100 | 41億9406万 | -3.26% | - | 2.16 |
04/19 | 1,110 | 1,139 | 1,109 | 1,128 | -1.05% | 3,200 | 41億9406万 | -3.09% | - | 2.16 |
04/16 | 1,148 | 1,151 | 1,121 | 1,140 | -1.38% | 900 | 42億3868万 | -1.98% | - | 2.19 |
04/15 | 1,158 | 1,158 | 1,131 | 1,156 | -0.17% | 1,300 | 42億9817万 | -0.43% | - | 2.22 |
04/14 | 1,158 | 1,158 | 1,158 | 1,158 | -0.17% | 100 | 43億560万 | 0% | - | 2.22 |
04/13 | 1,140 | 1,160 | 1,139 | 1,160 | -0.43% | 500 | 43億1304万 | +0.26% | - | 2.22 |
04/12 | 1,146 | 1,169 | 1,145 | 1,165 | +0.95% | 1,200 | 43億3163万 | +0.78% | - | 2.23 |
04/09 | 1,154 | 1,154 | 1,154 | 1,154 | 0% | 100 | 42億9073万 | -0.09% | - | 2.21 |
04/06 | 1,130 | 1,154 | 1,120 | 1,154 | -0.52% | 1,200 | 42億9073万 | 0% | - | 2.21 |
04/05 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 100 | 43億1304万 | +0.52% | - | 2.22 |
04/02 | 1,165 | 1,165 | 1,160 | 1,160 | -2.19% | 200 | 43億1304万 | +0.35% | - | 2.22 |
04/01 | 1,186 | 1,186 | 1,186 | 1,186 | +1.98% | 100 | 44億971万 | +2.51% | - | 2.27 |
03/31 | 1,157 | 1,163 | 1,136 | 1,163 | -2.02% | 600 | 43億2419万 | +0.43% | - | 2.09 |
03/29 | 1,187 | 1,187 | 1,187 | 1,187 | +1.8% | 100 | 44億1343万 | +2.42% | - | 2.13 |
03/25 | 1,166 | 1,166 | 1,166 | 1,166 | -0.6% | 200 | 43億3535万 | +0.52% | - | 2.09 |
03/24 | 1,186 | 1,186 | 1,143 | 1,173 | -0.93% | 500 | 43億6137万 | +0.95% | - | 2.11 |
03/23 | 1,188 | 1,188 | 1,161 | 1,184 | -0.34% | 500 | 44億227万 | +1.63% | - | 2.13 |
03/22 | 1,131 | 1,192 | 1,129 | 1,188 | +4.3% | 1,800 | 44億1715万 | +1.71% | - | 2.13 |
03/19 | 1,169 | 1,198 | 1,139 | 1,139 | -2.57% | 3,500 | 42億3496万 | -2.73% | - | 2.05 |
03/18 | 1,166 | 1,171 | 1,139 | 1,169 | -0.17% | 1,700 | 43億4650万 | -0.68% | - | 2.1 |
03/17 | 1,172 | 1,201 | 1,143 | 1,171 | -0.09% | 900 | 43億5394万 | -0.93% | - | 2.1 |
03/16 | 1,175 | 1,175 | 1,158 | 1,172 | -0.26% | 2,900 | 43億5766万 | -1.18% | - | 2.11 |
03/15 | 1,116 | 1,196 | 1,109 | 1,175 | -2.08% | 15,100 | 43億6881万 | -1.18% | - | 2.11 |
03/12 | 1,205 | 1,205 | 1,173 | 1,200 | -0.17% | 1,100 | 44億6176万 | +0.5% | - | 2.16 |
03/11 | 1,092 | 1,207 | 1,092 | 1,202 | +10.58% | 2,800 | 44億6920万 | +0.33% | - | 2.16 |
03/10 | 1,087 | 1,094 | 1,068 | 1,087 | -0.73% | 3,100 | 40億4161万 | -9.49% | - | 1.95 |
03/09 | 1,095 | 1,095 | 1,095 | 1,095 | 0% | 600 | 40億7136万 | -9.5% | - | 1.97 |
03/08 | 1,099 | 1,100 | 1,089 | 1,095 | -0.27% | 1,500 | 40億7136万 | -10.1% | - | 1.97 |
03/05 | 1,120 | 1,130 | 1,098 | 1,098 | -2.66% | 4,200 | 40億8251万 | -10.44% | - | 1.97 |
03/04 | 1,130 | 1,130 | 1,107 | 1,128 | -0.18% | 300 | 41億9406万 | -8.52% | - | 2.03 |
03/03 | 1,130 | 1,198 | 1,116 | 1,130 | 0% | 5,200 | 42億149万 | -8.8% | - | 2.03 |
03/02 | 1,149 | 1,217 | 1,120 | 1,130 | -1.65% | 5,000 | 42億149万 | -9.24% | - | 2.03 |
03/01 | 1,137 | 1,173 | 1,132 | 1,149 | +0.35% | 3,200 | 42億7214万 | -8.01% | - | 2.06 |
02/26 | 1,168 | 1,195 | 1,140 | 1,145 | -4.26% | 4,800 | 42億5727万 | -8.69% | - | 2.06 |
02/25 | 1,195 | 1,199 | 1,195 | 1,196 | 0% | 600 | 44億4689万 | -4.63% | - | 2.15 |
02/24 | 1,198 | 1,198 | 1,179 | 1,196 | -0.33% | 600 | 44億4689万 | -4.47% | - | 2.15 |
02/22 | 1,221 | 1,221 | 1,200 | 1,200 | -0.66% | 400 | 44億6176万 | -4% | - | 2.16 |
02/19 | 1,203 | 1,226 | 1,190 | 1,208 | +0.42% | 5,000 | 44億9151万 | -3.21% | - | 2.17 |
02/18 | 1,207 | 1,230 | 1,193 | 1,203 | -0.33% | 10,300 | 44億7292万 | -3.37% | - | 2.16 |
02/17 | 1,230 | 1,230 | 1,199 | 1,207 | -3.9% | 2,600 | 44億8779万 | -2.9% | - | 2.17 |
02/16 | 1,233 | 1,262 | 1,227 | 1,256 | -0.55% | 2,600 | 46億6998万 | +1.29% | - | 2.26 |
02/15 | 1,265 | 1,265 | 1,248 | 1,263 | -0.16% | 800 | 46億9601万 | +2.27% | - | 2.27 |
02/12 | 1,275 | 1,275 | 1,255 | 1,265 | -1.09% | 1,100 | 47億344万 | +2.85% | - | 2.27 |