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 | 1,725 | 1,748 | 1,715 | 1,715 | -0.87% | 93,500 | 338億5219万 | -3.54% | 16.96 | 3.75 |
05/31 | 1,761 | 1,771 | 1,725 | 1,730 | -2.15% | 101,100 | 341億4827万 | -2.81% | 17.11 | 3.78 |
05/28 | 1,830 | 1,835 | 1,761 | 1,768 | -2.1% | 181,800 | 348億9835万 | -0.79% | 17.48 | 3.87 |
05/27 | 1,779 | 1,824 | 1,777 | 1,806 | +2.61% | 131,400 | 356億4843万 | +1.29% | 17.86 | 3.95 |
05/26 | 1,786 | 1,788 | 1,759 | 1,760 | -1.84% | 91,100 | 347億4044万 | -1.23% | 17.4 | 3.85 |
05/25 | 1,838 | 1,853 | 1,791 | 1,793 | -1.75% | 124,200 | 353億9182万 | +0.67% | 17.73 | 3.92 |
05/24 | 1,880 | 1,880 | 1,815 | 1,825 | -2.35% | 142,200 | 360億2347万 | +2.53% | 18.04 | 3.99 |
05/21 | 1,830 | 1,880 | 1,811 | 1,869 | +3.43% | 250,300 | 368億9198万 | +5.24% | 18.48 | 4.09 |
05/20 | 1,775 | 1,824 | 1,775 | 1,807 | +1.8% | 151,200 | 356億6817万 | +2.15% | 17.87 | 3.95 |
05/19 | 1,724 | 1,785 | 1,716 | 1,775 | +1.84% | 100,500 | 350億3652万 | +0.57% | 17.55 | 3.88 |
05/18 | 1,726 | 1,758 | 1,705 | 1,743 | +1.46% | 163,000 | 344億488万 | -1.08% | 17.23 | 3.81 |
05/17 | 1,811 | 1,820 | 1,685 | 1,718 | -5.14% | 335,900 | 339億1140万 | -2.39% | 16.99 | 3.76 |
05/14 | 1,750 | 1,824 | 1,741 | 1,811 | +5.29% | 257,800 | 357億4712万 | +2.96% | 17.91 | 3.96 |
05/13 | 1,790 | 1,808 | 1,718 | 1,720 | -5.7% | 468,500 | 339億5088万 | -1.99% | 17.01 | 3.76 |
05/12 | 1,859 | 1,919 | 1,793 | 1,824 | -0.55% | 505,700 | 360億373万 | +3.99% | 18.03 | 3.99 |
05/11 | 1,861 | 1,896 | 1,805 | 1,834 | +3.5% | 618,800 | 362億112万 | +4.92% | 18.13 | 4.01 |
05/10 | 1,754 | 1,785 | 1,730 | 1,772 | +2.07% | 146,300 | 349億7730万 | +1.78% | 17.52 | 3.88 |
05/07 | 1,736 | 1,759 | 1,716 | 1,736 | +0.4% | 80,100 | 342億6670万 | 0% | 17.16 | 3.8 |
05/06 | 1,758 | 1,765 | 1,722 | 1,729 | -1.48% | 87,000 | 341億2853万 | -0.23% | 17.1 | 3.78 |
04/30 | 1,744 | 1,776 | 1,739 | 1,755 | +1.8% | 133,900 | 346億4174万 | +1.45% | 17.35 | 3.84 |
04/28 | 1,770 | 1,770 | 1,710 | 1,724 | -3.53% | 178,800 | 340億2984万 | 0% | 17.05 | 3.77 |
04/27 | 1,815 | 1,826 | 1,781 | 1,787 | -1.11% | 102,800 | 352億7339万 | +3.9% | 17.67 | 3.91 |
04/26 | 1,829 | 1,834 | 1,754 | 1,807 | -0.17% | 183,500 | 356億6817万 | +5.36% | 17.87 | 3.95 |
04/23 | 1,820 | 1,825 | 1,793 | 1,810 | -1.09% | 134,300 | 357億2738万 | +5.79% | 17.9 | 3.96 |
04/22 | 1,792 | 1,833 | 1,776 | 1,830 | +3.98% | 151,300 | 361億2216万 | +7.21% | 18.09 | 4 |
04/21 | 1,793 | 1,829 | 1,757 | 1,760 | -1.79% | 225,600 | 347億4044万 | +3.41% | 17.4 | 3.85 |
04/20 | 1,765 | 1,807 | 1,737 | 1,792 | +0.39% | 124,800 | 353億7208万 | +5.41% | 17.72 | 3.92 |
04/19 | 1,800 | 1,829 | 1,781 | 1,785 | -0.22% | 148,700 | 352億3391万 | +5.19% | 17.65 | 3.91 |
04/16 | 1,736 | 1,795 | 1,736 | 1,789 | +3.11% | 106,800 | 353億1287万 | +5.73% | 17.69 | 3.91 |
04/15 | 1,756 | 1,756 | 1,721 | 1,735 | -1.64% | 82,200 | 342億4697万 | +2.72% | 17.15 | 3.8 |
04/14 | 1,724 | 1,766 | 1,723 | 1,764 | +2.92% | 112,600 | 348億1939万 | +4.63% | 17.44 | 3.86 |
04/13 | 1,709 | 1,747 | 1,709 | 1,714 | +0.94% | 60,500 | 338億3245万 | +2.02% | 16.95 | 3.75 |
04/12 | 1,725 | 1,727 | 1,690 | 1,698 | -1.51% | 43,300 | 335億1663万 | +1.31% | 16.79 | 3.71 |
04/09 | 1,688 | 1,730 | 1,688 | 1,724 | +2.31% | 80,600 | 340億2984万 | +3.11% | 17.05 | 3.77 |
04/08 | 1,696 | 1,697 | 1,675 | 1,685 | -0.82% | 41,200 | 332億6002万 | +1.02% | 16.66 | 3.69 |
04/07 | 1,684 | 1,706 | 1,684 | 1,699 | +0.95% | 46,700 | 335億3637万 | +2.04% | 16.8 | 3.72 |
04/06 | 1,720 | 1,732 | 1,671 | 1,683 | -1.41% | 83,100 | 332億2054万 | +1.2% | 16.64 | 3.68 |
04/05 | 1,726 | 1,744 | 1,696 | 1,707 | -0.12% | 71,400 | 336億9428万 | +2.65% | 16.88 | 3.73 |
04/02 | 1,698 | 1,720 | 1,685 | 1,709 | +2.46% | 104,100 | 337億3375万 | +2.83% | 16.9 | 3.74 |
04/01 | 1,667 | 1,693 | 1,656 | 1,668 | +0.3% | 86,500 | 329億2446万 | +0.48% | 16.49 | 3.65 |
03/31 | 1,635 | 1,674 | 1,628 | 1,663 | +1.09% | 53,800 | 328億2577万 | +0.06% | 16.44 | 3.64 |
03/30 | 1,656 | 1,674 | 1,643 | 1,645 | -1.14% | 71,200 | 324億7047万 | -1.26% | 16.26 | 3.6 |
03/29 | 1,665 | 1,685 | 1,642 | 1,664 | +1.4% | 89,700 | 328億4550万 | -0.6% | 16.45 | 3.64 |
03/26 | 1,623 | 1,648 | 1,614 | 1,641 | +0.92% | 58,700 | 323億9151万 | -2.38% | 16.23 | 3.59 |
03/25 | 1,617 | 1,635 | 1,581 | 1,626 | +0.18% | 109,800 | 320億9543万 | -3.73% | 16.08 | 3.56 |
03/24 | 1,655 | 1,660 | 1,616 | 1,623 | -2.46% | 77,700 | 320億3621万 | -4.47% | 16.05 | 3.55 |
03/23 | 1,690 | 1,707 | 1,664 | 1,664 | -1.36% | 72,100 | 328億4550万 | -2.75% | 16.45 | 3.64 |
03/22 | 1,695 | 1,695 | 1,662 | 1,687 | -1.23% | 81,600 | 332億9950万 | -2.09% | 16.68 | 3.69 |
03/19 | 1,696 | 1,717 | 1,663 | 1,708 | -0.58% | 85,600 | 337億1402万 | -1.44% | 16.89 | 3.74 |
03/18 | 1,715 | 1,734 | 1,699 | 1,718 | +0.76% | 79,100 | 339億1140万 | -1.43% | 16.99 | 3.76 |
03/17 | 1,697 | 1,719 | 1,682 | 1,705 | -0.29% | 68,900 | 336億5480万 | -2.63% | 16.86 | 3.73 |
03/16 | 1,686 | 1,715 | 1,684 | 1,710 | +1.6% | 83,100 | 337億5349万 | -2.45% | 16.91 | 3.74 |
03/15 | 1,693 | 1,695 | 1,667 | 1,683 | -0.47% | 59,400 | 332億2054万 | -4.1% | 16.64 | 3.68 |
03/12 | 1,680 | 1,706 | 1,674 | 1,691 | +1.56% | 70,600 | 333億7845万 | -3.87% | 16.72 | 3.7 |
03/11 | 1,633 | 1,669 | 1,612 | 1,665 | +2.52% | 57,100 | 328億6524万 | -5.51% | 16.46 | 3.64 |
03/10 | 1,629 | 1,654 | 1,616 | 1,624 | +0.12% | 60,400 | 320億5595万 | -7.99% | 16.06 | 3.55 |
03/09 | 1,580 | 1,632 | 1,572 | 1,622 | +1.76% | 79,600 | 320億1647万 | -8.26% | 16.04 | 3.55 |
03/08 | 1,650 | 1,650 | 1,588 | 1,594 | -1.12% | 80,100 | 314億6378万 | -10.05% | 15.76 | 3.49 |
03/05 | 1,580 | 1,612 | 1,555 | 1,612 | -0.06% | 83,700 | 318億1908万 | -9.39% | 15.94 | 3.53 |
03/04 | 1,637 | 1,637 | 1,576 | 1,613 | -2.36% | 147,200 | 318億3882万 | -9.69% | 15.95 | 3.53 |
03/03 | 1,682 | 1,699 | 1,643 | 1,652 | -1.14% | 95,100 | 326億864万 | -7.86% | 16.33 | 3.61 |
03/02 | 1,685 | 1,713 | 1,671 | 1,671 | -0.77% | 62,700 | 329億8368万 | -7.27% | 16.52 | 3.66 |
03/01 | 1,704 | 1,726 | 1,666 | 1,684 | +0.42% | 74,700 | 332億4028万 | -6.86% | 16.65 | 3.68 |
02/26 | 1,677 | 1,710 | 1,653 | 1,677 | -1.81% | 121,100 | 331億211万 | -7.55% | 16.58 | 3.67 |
02/25 | 1,760 | 1,760 | 1,708 | 1,708 | -2.46% | 116,900 | 337億1402万 | -6.05% | 16.89 | 3.74 |
02/24 | 1,822 | 1,845 | 1,745 | 1,751 | -5.96% | 150,400 | 345億6279万 | -3.84% | 17.31 | 3.83 |
02/22 | 1,850 | 1,881 | 1,846 | 1,862 | +1.25% | 79,500 | 367億5380万 | +2.14% | 18.41 | 4.07 |
02/19 | 1,815 | 1,853 | 1,802 | 1,839 | +0.11% | 88,900 | 362億9981万 | +0.99% | 18.18 | 4.02 |
02/18 | 1,888 | 1,888 | 1,821 | 1,837 | -2.29% | 94,400 | 362億6033万 | +0.93% | 18.16 | 4.02 |
02/17 | 1,907 | 1,907 | 1,846 | 1,880 | -2.03% | 123,900 | 371億910万 | +3.24% | 18.59 | 4.11 |
02/16 | 1,915 | 1,946 | 1,898 | 1,919 | -1.79% | 86,600 | 378億7892万 | +5.44% | 18.97 | 4.2 |
02/15 | 1,947 | 1,957 | 1,887 | 1,954 | +0.93% | 146,400 | 385億6978万 | +7.54% | 19.32 | 4.28 |
02/12 | 1,958 | 1,960 | 1,913 | 1,936 | -1.53% | 172,600 | 382億1448万 | +6.9% | 19.14 | 4.24 |
02/10 | 1,925 | 2,016 | 1,919 | 1,966 | +2.72% | 347,600 | 388億665万 | +8.8% | 19.44 | 4.3 |
02/09 | 1,900 | 1,980 | 1,857 | 1,914 | +8.38% | 620,700 | 377億8023万 | +6.16% | 18.92 | 4.19 |
02/08 | 1,754 | 1,774 | 1,736 | 1,766 | +0.11% | 100,400 | 348億5887万 | -1.94% | 17.46 | 3.86 |
02/05 | 1,777 | 1,777 | 1,748 | 1,764 | -0.34% | 60,600 | 348億1939万 | -2.11% | 17.44 | 3.86 |
02/04 | 1,761 | 1,776 | 1,745 | 1,770 | +0.51% | 62,700 | 349億3783万 | -1.78% | 17.5 | 3.87 |
02/03 | 1,740 | 1,763 | 1,736 | 1,761 | +1.32% | 59,400 | 347億6018万 | -2.28% | 17.41 | 3.85 |
02/02 | 1,705 | 1,742 | 1,705 | 1,738 | +1.05% | 91,300 | 343億618万 | -3.61% | 17.18 | 3.8 |
02/01 | 1,721 | 1,724 | 1,671 | 1,720 | -0.06% | 100,700 | 339億5088万 | -4.76% | 17.01 | 3.76 |
01/29 | 1,771 | 1,789 | 1,717 | 1,721 | -2.44% | 147,400 | 339億7062万 | -4.92% | 17.02 | 3.77 |
01/28 | 1,762 | 1,774 | 1,745 | 1,764 | -1.45% | 115,600 | 348億1939万 | -2.76% | 17.44 | 3.86 |
01/27 | 1,828 | 1,828 | 1,781 | 1,790 | 0% | 76,700 | 353億3260万 | -1.65% | 17.7 | 3.92 |
01/26 | 1,860 | 1,860 | 1,790 | 1,790 | -3.97% | 114,000 | 353億3260万 | -1.86% | 17.7 | 3.92 |
01/25 | 1,849 | 1,865 | 1,834 | 1,864 | +1.58% | 105,400 | 367億9328万 | +1.97% | 18.43 | 4.08 |
01/22 | 1,838 | 1,844 | 1,816 | 1,835 | +0.55% | 94,700 | 362億2085万 | +0.38% | 18.14 | 4.01 |
01/21 | 1,775 | 1,825 | 1,775 | 1,825 | +2.76% | 123,200 | 360億2347万 | -0.27% | 18.04 | 3.99 |
01/20 | 1,780 | 1,785 | 1,758 | 1,776 | +0.06% | 82,400 | 350億5626万 | -3.16% | 17.56 | 3.89 |
01/19 | 1,801 | 1,827 | 1,765 | 1,775 | -2.26% | 165,400 | 350億3652万 | -3.53% | 17.55 | 3.88 |
01/18 | 1,795 | 1,820 | 1,781 | 1,816 | +0.11% | 66,300 | 358億4582万 | -1.57% | 17.96 | 3.97 |
01/15 | 1,806 | 1,829 | 1,796 | 1,814 | 0% | 90,500 | 358億634万 | -1.95% | 17.94 | 3.97 |
01/14 | 1,852 | 1,870 | 1,807 | 1,814 | -2.47% | 98,500 | 358億634万 | -2.21% | 17.94 | 3.97 |
01/13 | 1,838 | 1,863 | 1,817 | 1,860 | +0.76% | 113,000 | 367億1433万 | 0% | 18.39 | 4.07 |
01/12 | 1,838 | 1,856 | 1,794 | 1,846 | +0.65% | 155,900 | 364億3798万 | -1.12% | 18.25 | 4.04 |
01/08 | 1,848 | 1,852 | 1,815 | 1,834 | +0.49% | 83,800 | 362億112万 | -2.24% | 18.13 | 4.01 |
01/07 | 1,846 | 1,857 | 1,822 | 1,825 | -0.76% | 94,400 | 360億2347万 | -3.34% | 18.04 | 3.99 |
01/06 | 1,863 | 1,893 | 1,833 | 1,839 | -0.54% | 155,200 | 362億9981万 | -3.21% | 18.18 | 4.02 |
01/05 | 1,861 | 1,864 | 1,812 | 1,849 | -0.43% | 194,900 | 364億9720万 | -3.29% | 18.28 | 4.05 |
01/04 | 1,821 | 1,857 | 1,756 | 1,857 | +3.05% | 203,100 | 366億5511万 | -3.28% | 18.36 | 4.06 |