時価総額
2020/09/01~2021/01/28
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 | 4/1, 株式分割 1→2 |
2021 |
01/28 | 322 | 323 | 320 | 322 | -1.68% | 21,000 | 24億7233万 | +1.42% | 53.54 | 2.27 |
01/27 | 329 | 329 | 326 | 327 | -1.06% | 10,200 | 25億1463万 | +3.15% | 54.45 | 2.31 |
01/26 | 337 | 337 | 329 | 331 | -1.64% | 19,400 | 25億4154万 | +4.26% | 55.04 | 2.33 |
01/25 | 337 | 337 | 334 | 336 | -0.15% | 18,200 | 25億8384万 | +5.99% | 55.95 | 2.37 |
01/22 | 338 | 338 | 333 | 337 | -0.3% | 16,800 | 25億8768万 | +6.15% | 56.04 | 2.37 |
01/21 | 328 | 338 | 326 | 338 | +4.49% | 48,200 | 25億9537万 | +6.8% | 56.2 | 2.38 |
01/20 | 321 | 324 | 321 | 323 | +1.25% | 13,800 | 24億8387万 | +2.22% | 53.79 | 2.28 |
01/19 | 319 | 328 | 316 | 319 | +0.16% | 38,000 | 24億5311万 | +0.95% | 53.12 | 2.25 |
01/18 | 319 | 320 | 317 | 319 | 0% | 15,800 | 24億4926万 | +0.47% | 53.04 | 2.25 |
01/15 | 313 | 320 | 312 | 319 | +2.41% | 30,800 | 24億4926万 | +0.47% | 53.04 | 2.25 |
01/14 | 311 | 316 | 310 | 311 | +0.32% | 15,600 | 23億9159万 | -1.89% | 51.79 | 2.19 |
01/13 | 312 | 314 | 308 | 310 | -0.8% | 10,800 | 23億8390万 | -2.21% | 51.62 | 2.19 |
01/12 | 314 | 315 | 310 | 313 | -0.16% | 11,600 | 24億312万 | -1.73% | 52.04 | 2.2 |
01/08 | 314 | 316 | 312 | 313 | -0.16% | 19,000 | 24億697万 | -1.88% | 52.12 | 2.21 |
01/07 | 316 | 319 | 314 | 314 | -0.79% | 12,000 | 24億1081万 | -2.34% | 52.21 | 2.21 |
01/06 | 308 | 317 | 308 | 316 | +2.6% | 35,400 | 24億3004万 | -1.86% | 52.62 | 2.23 |
01/05 | 303 | 309 | 303 | 308 | +0.98% | 16,600 | 23億6852万 | -4.94% | 51.29 | 2.17 |
01/04 | 300 | 307 | 300 | 305 | +1.84% | 27,000 | 23億4545万 | -6.44% | 50.79 | 2.15 |
2020 |
12/30 | 303 | 304 | 298 | 300 | -1.48% | 45,800 | 23億315万 | -8.41% | 49.87 | 2.11 |
12/29 | 306 | 309 | 304 | 304 | +1% | 42,600 | 23億3776万 | -7.6% | 50.62 | 2.14 |
12/28 | 310 | 310 | 299 | 301 | -2.11% | 60,800 | 23億1469万 | -9.06% | 50.12 | 2.12 |
12/25 | 305 | 312 | 305 | 308 | -0.32% | 45,400 | 23億6467万 | -7.93% | 51.21 | 2.17 |
12/24 | 313 | 314 | 305 | 309 | -2.06% | 55,800 | 23億7236万 | -7.91% | 51.37 | 2.18 |
12/23 | 317 | 320 | 314 | 315 | -2.17% | 49,600 | 24億2235万 | -6.53% | 52.46 | 2.22 |
12/22 | 330 | 331 | 320 | 322 | -2.42% | 42,200 | 24億7618万 | -4.73% | 53.62 | 2.27 |
12/21 | 334 | 336 | 330 | 330 | +0.3% | 30,200 | 25億3770万 | -2.94% | 54.95 | 2.33 |
12/18 | 329 | 331 | 328 | 329 | -0.45% | 16,000 | 25億3001万 | -3.52% | 54.79 | 2.32 |
12/17 | 334 | 337 | 329 | 331 | -0.3% | 50,200 | 25億4154万 | -3.36% | 55.04 | 2.33 |
12/16 | 327 | 333 | 326 | 332 | +1.38% | 23,600 | 25億4923万 | -3.35% | 55.2 | 2.34 |
12/15 | 326 | 331 | 326 | 327 | -0.15% | 21,200 | 25億1463万 | -5.22% | 54.45 | 2.31 |
12/14 | 325 | 331 | 325 | 328 | +0.31% | 22,600 | 25億1847万 | -5.35% | 54.54 | 2.31 |
12/11 | 330 | 339 | 324 | 327 | -1.06% | 50,400 | 25億1078万 | -6.18% | 54.37 | 2.3 |
12/10 | 327 | 331 | 323 | 330 | +1.69% | 45,000 | 25億3770万 | -5.71% | 54.95 | 2.33 |
12/09 | 318 | 326 | 318 | 325 | +1.25% | 33,400 | 24億9540万 | -7.29% | 54.04 | 2.29 |
12/08 | 314 | 325 | 314 | 321 | +0.47% | 46,600 | 24億6464万 | -8.95% | 53.37 | 2.26 |
12/07 | 335 | 335 | 318 | 319 | -4.78% | 103,400 | 24億5311万 | -9.63% | 53.12 | 2.25 |
12/04 | 342 | 343 | 333 | 335 | -2.19% | 70,200 | 25億7615万 | -5.63% | 55.79 | 2.36 |
12/03 | 347 | 348 | 342 | 343 | -2% | 87,800 | 26億3382万 | -3.79% | 57.04 | 2.42 |
12/02 | 349 | 350 | 347 | 350 | -0.43% | 49,000 | 26億8765万 | -2.1% | 58.2 | 2.46 |
12/01 | 351 | 353 | 348 | 351 | +0.57% | 26,200 | 26億9919万 | -1.96% | 58.45 | 2.48 |
11/30 | 352 | 353 | 348 | 349 | -1.55% | 25,000 | 26億8381万 | -2.79% | 58.12 | 2.46 |
11/27 | 347 | 356 | 347 | 355 | +1.87% | 22,800 | 27億2610万 | -1.53% | 59.03 | 2.5 |
11/26 | 351 | 351 | 348 | 348 | +0.14% | 21,000 | 26億7612万 | -3.87% | 57.95 | 2.45 |
11/25 | 354 | 354 | 347 | 348 | -1.97% | 43,600 | 26億7227万 | -4.27% | 57.87 | 2.45 |
11/24 | 360 | 360 | 353 | 355 | -1.25% | 36,800 | 27億2610万 | -2.88% | 59.03 | 2.5 |
11/20 | 346 | 359 | 346 | 359 | +2.72% | 31,600 | 27億6071万 | -1.91% | 59.78 | 2.53 |
11/19 | 353 | 354 | 348 | 350 | -1.41% | 26,800 | 26億8765万 | -4.77% | 58.2 | 2.46 |
11/18 | 350 | 357 | 349 | 355 | +1.43% | 45,600 | 27億2610万 | -3.93% | 59.03 | 2.5 |
11/17 | 355 | 356 | 346 | 350 | -1.55% | 73,200 | 26億8765万 | -5.8% | 58.2 | 2.46 |
11/16 | 356 | 362 | 355 | 355 | +0.14% | 50,600 | 27億2995万 | -4.83% | 59.12 | 2.5 |
11/13 | 360 | 360 | 344 | 355 | -2.07% | 101,200 | 27億2610万 | -5.47% | 59.03 | 2.5 |
11/12 | 363 | 365 | 356 | 362 | -0.14% | 42,600 | 27億8378万 | -3.98% | 60.28 | 2.55 |
11/11 | 362 | 366 | 356 | 363 | -0.14% | 28,600 | 27億8762万 | -4.35% | 60.37 | 2.56 |
11/10 | 370 | 371 | 357 | 363 | -1.89% | 99,800 | 27億9147万 | -4.72% | 60.45 | 2.56 |
11/09 | 372 | 378 | 369 | 370 | -2.5% | 72,200 | 28億4530万 | -3.39% | 61.62 | 2.61 |
11/06 | 360 | 394 | 358 | 380 | +7.05% | 584,000 | 29億1835万 | -1.17% | 63.2 | 2.68 |
11/05 | 360 | 360 | 352 | 355 | +0.57% | 39,600 | 27億2610万 | -8.16% | 59.03 | 2.5 |
11/04 | 358 | 360 | 353 | 353 | +0.14% | 48,200 | 27億1072万 | -8.91% | 58.7 | 2.49 |
11/02 | 356 | 358 | 348 | 352 | -0.98% | 59,800 | 27億688万 | -9.51% | 58.62 | 2.48 |
10/30 | 367 | 368 | 349 | 356 | -3% | 125,400 | 27億3379万 | -8.85% | 59.2 | 2.51 |
10/29 | 357 | 367 | 357 | 367 | -0.54% | 44,000 | 28億1838万 | -6.27% | 61.03 | 2.58 |
10/28 | 361 | 369 | 360 | 369 | +1.24% | 44,600 | 28億3376万 | -5.99% | 61.37 | 2.6 |
10/27 | 359 | 367 | 353 | 364 | +0.55% | 70,600 | 27億9916万 | -7.14% | 60.62 | 2.57 |
10/26 | 380 | 380 | 361 | 362 | -3.85% | 87,000 | 27億8378万 | -7.89% | 60.28 | 2.55 |
10/23 | 383 | 383 | 366 | 377 | -0.66% | 144,800 | 28億9528万 | -4.44% | 62.7 | 2.65 |
10/22 | 403 | 403 | 374 | 379 | -5.01% | 115,600 | 29億1451万 | -3.81% | 63.11 | 2.67 |
10/21 | 394 | 404 | 392 | 399 | +2.05% | 92,400 | 30億6831万 | +1.27% | 66.44 | 2.81 |
10/20 | 392 | 393 | 387 | 391 | 0% | 39,400 | 30億679万 | -0.26% | 65.11 | 2.76 |
10/19 | 382 | 393 | 378 | 391 | +3.58% | 54,400 | 30億679万 | +0.26% | 65.11 | 2.76 |
10/16 | 393 | 393 | 373 | 378 | -3.7% | 135,200 | 29億297万 | -2.96% | 62.86 | 2.66 |
10/15 | 402 | 402 | 390 | 392 | -2.37% | 74,400 | 30億1448万 | +1.03% | 65.28 | 2.76 |
10/14 | 405 | 410 | 401 | 402 | -0.62% | 68,400 | 30億8753万 | +3.75% | 66.86 | 2.83 |
10/13 | 400 | 405 | 394 | 404 | +0.5% | 80,400 | 31億676万 | +4.94% | 67.28 | 2.85 |
10/12 | 394 | 402 | 389 | 402 | +2.16% | 102,600 | 30億9138万 | +4.96% | 66.94 | 2.83 |
10/09 | 402 | 402 | 386 | 394 | -1.75% | 117,600 | 30億2601万 | +3.28% | 65.53 | 2.77 |
10/08 | 405 | 408 | 397 | 401 | -1.23% | 151,400 | 30億7984万 | +5.39% | 66.69 | 2.82 |
10/07 | 411 | 416 | 403 | 406 | -2.64% | 62,000 | 31億1829万 | +7.28% | 67.53 | 2.86 |
10/06 | 427 | 427 | 409 | 417 | -0.72% | 117,800 | 32億288万 | +11.07% | 69.36 | 2.94 |
10/05 | 410 | 423 | 405 | 420 | +6.47% | 186,400 | 32億2595万 | +12.47% | 69.86 | 2.96 |
10/02 | 428 | 432 | 391 | 394 | -6.19% | 381,000 | 30億2986万 | +6.2% | 65.61 | 2.78 |
09/30 | 401 | 429 | 401 | 420 | +5.66% | 476,800 | 32億2980万 | +13.51% | 69.94 | 2.96 |
09/29 | 393 | 405 | 391 | 398 | +3.11% | 152,200 | 30億5677万 | +8.31% | 66.19 | 2.8 |
09/28 | 399 | 399 | 381 | 386 | -1.53% | 165,600 | 29億6449万 | +5.33% | 64.2 | 2.72 |
09/25 | 385 | 394 | 383 | 392 | +2.49% | 132,400 | 30億1063万 | +7.26% | 65.2 | 2.76 |
09/24 | 384 | 393 | 378 | 382 | -0.52% | 127,800 | 29億3758万 | +4.95% | 63.61 | 2.69 |
09/23 | 379 | 396 | 379 | 384 | +1.59% | 135,000 | 29億5296万 | +6.08% | 63.95 | 2.71 |
09/18 | 388 | 388 | 376 | 378 | -2.45% | 84,600 | 29億682万 | +4.71% | 62.95 | 2.67 |
09/17 | 385 | 392 | 382 | 388 | +1.97% | 117,600 | 29億7987万 | +7.04% | 64.53 | 2.73 |
09/16 | 380 | 387 | 380 | 380 | +0.93% | 86,600 | 29億2220万 | +4.97% | 63.28 | 2.68 |
09/15 | 375 | 381 | 371 | 377 | +1.76% | 114,800 | 28億9528万 | +4.01% | 62.7 | 2.65 |
09/14 | 364 | 377 | 360 | 370 | +3.21% | 122,400 | 28億4530万 | +2.21% | 61.62 | 2.61 |
09/11 | 357 | 359 | 351 | 359 | +1.41% | 33,000 | 27億5686万 | -0.97% | 59.7 | 2.53 |
09/10 | 363 | 365 | 354 | 354 | -1.26% | 72,000 | 27億1841万 | -2.62% | 58.87 | 2.49 |
09/09 | 360 | 363 | 355 | 358 | -0.42% | 47,400 | 27億5302万 | -1.65% | 59.62 | 2.52 |
09/08 | 370 | 371 | 355 | 360 | -2.18% | 87,400 | 27億6455万 | -1.24% | 59.87 | 2.54 |
09/07 | 348 | 368 | 347 | 368 | +5% | 128,800 | 28億2607万 | +0.96% | 61.2 | 2.59 |
09/04 | 348 | 353 | 344 | 350 | -0.85% | 48,000 | 26億9150万 | -3.85% | 58.28 | 2.47 |
09/03 | 358 | 358 | 352 | 353 | +0.14% | 29,600 | 27億1457万 | -3.02% | 58.78 | 2.49 |
09/02 | 351 | 357 | 351 | 353 | +0.14% | 51,000 | 27億1072万 | -3.42% | 58.7 | 2.49 |
09/01 | 353 | 355 | 349 | 352 | +0.14% | 37,600 | 27億688万 | -3.83% | 58.62 | 2.48 |