時価総額
2020/12/15~2021/05/14
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 |
05/14 | 326 | 331 | 323 | 323 | -0.92% | 31,300 | 24億8387万 | -5.56% | - | 2.24 |
05/13 | 323 | 334 | 323 | 326 | +0.93% | 24,000 | 25億694万 | -4.96% | - | 2.26 |
05/12 | 334 | 335 | 321 | 323 | -4.15% | 45,900 | 24億8387万 | -6.1% | - | 2.24 |
05/11 | 340 | 341 | 337 | 337 | -1.75% | 28,600 | 25億9153万 | -2.6% | - | 2.33 |
05/10 | 348 | 348 | 343 | 343 | -2% | 16,100 | 26億3767万 | -1.15% | - | 2.38 |
05/07 | 338 | 350 | 338 | 350 | +3.24% | 24,200 | 26億9150万 | +0.86% | - | 2.42 |
05/06 | 337 | 345 | 336 | 339 | +0.3% | 19,400 | 26億691万 | -2.59% | - | 2.35 |
04/30 | 339 | 340 | 338 | 338 | -0.29% | 13,300 | 25億9922万 | -2.87% | - | 2.34 |
04/28 | 344 | 344 | 339 | 339 | -1.74% | 17,800 | 26億691万 | -2.87% | - | 2.35 |
04/27 | 345 | 346 | 342 | 345 | +0.88% | 15,600 | 26億5305万 | -1.15% | - | 2.39 |
04/26 | 342 | 343 | 341 | 342 | -0.58% | 8,700 | 26億2998万 | -2.29% | - | 2.37 |
04/23 | 343 | 345 | 341 | 344 | -0.29% | 11,700 | 26億4536万 | -1.71% | - | 2.38 |
04/22 | 343 | 345 | 342 | 345 | 0% | 9,200 | 26億5305万 | -1.71% | - | 2.39 |
04/21 | 345 | 347 | 341 | 345 | 0% | 21,600 | 26億5305万 | -1.99% | - | 2.39 |
04/20 | 342 | 350 | 342 | 345 | +0.88% | 13,800 | 26億5305万 | -2.27% | - | 2.39 |
04/19 | 345 | 350 | 342 | 342 | -2.01% | 18,300 | 26億2998万 | -3.39% | - | 2.37 |
04/16 | 344 | 349 | 344 | 349 | +1.45% | 7,500 | 26億8381万 | -1.41% | - | 2.42 |
04/15 | 346 | 349 | 342 | 344 | -1.43% | 17,100 | 26億4536万 | -2.82% | - | 2.38 |
04/14 | 347 | 350 | 344 | 349 | -0.29% | 8,400 | 26億8381万 | -1.13% | - | 2.42 |
04/13 | 344 | 351 | 344 | 350 | +1.16% | 15,600 | 26億9150万 | -0.57% | - | 2.42 |
04/12 | 351 | 351 | 341 | 346 | -1.14% | 17,800 | 26億6074万 | -1.42% | - | 2.4 |
04/09 | 344 | 352 | 344 | 350 | +0.29% | 7,200 | 26億9150万 | 0% | - | 2.42 |
04/08 | 347 | 350 | 343 | 349 | -0.29% | 10,400 | 26億8381万 | +0.29% | - | 2.42 |
04/07 | 342 | 354 | 342 | 350 | +1.74% | 38,200 | 26億9150万 | +0.86% | - | 2.42 |
04/06 | 346 | 349 | 343 | 344 | -1.15% | 13,800 | 26億4536万 | -0.29% | - | 2.38 |
04/05 | 350 | 354 | 345 | 348 | -1.14% | 22,800 | 26億7612万 | +0.87% | - | 2.41 |
04/02 | 353 | 353 | 339 | 352 | -1.4% | 62,700 | 27億688万 | +2.62% | - | 2.44 |
04/01 | 358 | 359 | 351 | 357 | -0.56% | 23,900 | 27億4533万 | +4.39% | - | 2.47 |
04/01 | 株式分割 1→2 |
03/31 | 355 | 360 | 351 | 359 | -0.55% | 23,000 | 27億6071万 | +5.59% | 59.78 | 2.53 |
03/30 | 360 | 365 | 351 | 361 | +0.98% | 18,900 | 27億7609万 | +6.49% | 60.12 | 2.55 |
03/29 | 360 | 365 | 356 | 358 | +0.42% | 30,600 | 27億4917万 | +6.08% | 59.53 | 2.52 |
03/26 | 357 | 359 | 354 | 356 | -0.14% | 22,400 | 27億3764万 | +5.95% | 59.28 | 2.51 |
03/25 | 352 | 360 | 352 | 357 | +3.78% | 33,800 | 27億4148万 | +6.74% | 59.37 | 2.51 |
03/24 | 355 | 356 | 344 | 344 | -3.65% | 57,600 | 26億4151万 | +2.84% | 57.2 | 2.42 |
03/23 | 359 | 362 | 357 | 357 | -1.11% | 40,600 | 27億4148万 | +7.06% | 59.37 | 2.51 |
03/22 | 358 | 362 | 358 | 361 | -0.69% | 73,800 | 27億7224万 | +8.26% | 60.03 | 2.54 |
03/19 | 360 | 365 | 358 | 363 | -0.82% | 36,800 | 27億9147万 | +9.67% | 60.45 | 2.56 |
03/18 | 365 | 368 | 362 | 366 | -1.08% | 73,600 | 28億1454万 | +10.91% | 60.95 | 2.58 |
03/17 | 364 | 375 | 364 | 370 | -0.67% | 131,000 | 28億4530万 | +12.8% | 61.62 | 2.61 |
03/16 | 371 | 380 | 365 | 373 | +8.76% | 515,800 | 28億6452万 | +14.26% | 62.03 | 2.63 |
03/15 | 335 | 371 | 333 | 343 | +2.39% | 1,003,800 | 26億3382万 | +5.38% | 57.04 | 2.42 |
03/12 | 338 | 338 | 333 | 335 | -0.74% | 43,800 | 25億7230万 | +3.24% | 55.7 | 2.36 |
03/11 | 335 | 339 | 330 | 337 | +2.12% | 65,600 | 25億9153万 | +4.01% | 56.12 | 2.38 |
03/10 | 325 | 331 | 323 | 330 | +3.13% | 125,200 | 25億3770万 | +2.17% | 54.95 | 2.33 |
03/09 | 313 | 320 | 311 | 320 | +3.56% | 30,000 | 24億6080万 | -0.62% | 53.29 | 2.26 |
03/08 | 313 | 318 | 309 | 309 | -0.8% | 24,600 | 23億7621万 | -4.04% | 51.46 | 2.18 |
03/05 | 311 | 312 | 302 | 312 | +0.65% | 25,400 | 23億9543万 | -3.56% | 51.87 | 2.2 |
03/04 | 315 | 316 | 304 | 310 | -3.13% | 51,000 | 23億8005万 | -4.18% | 51.54 | 2.18 |
03/03 | 318 | 323 | 313 | 320 | -0.78% | 27,600 | 24億5695万 | -1.39% | 53.21 | 2.25 |
03/02 | 329 | 329 | 317 | 322 | +3.37% | 114,000 | 24億7618万 | -0.92% | 53.62 | 2.27 |
03/01 | 315 | 315 | 308 | 312 | -0.64% | 34,200 | 23億9543万 | -4.45% | 51.87 | 2.2 |
02/26 | 316 | 320 | 312 | 314 | -2.18% | 46,400 | 24億1081万 | -4.13% | 52.21 | 2.21 |
02/25 | 321 | 325 | 320 | 321 | +0.31% | 17,800 | 24億6464万 | -1.99% | 53.37 | 2.26 |
02/24 | 322 | 331 | 318 | 320 | -0.78% | 96,000 | 24億5695万 | -2.29% | 53.21 | 2.25 |
02/22 | 323 | 326 | 321 | 322 | -0.16% | 40,800 | 24億7618万 | -1.53% | 53.62 | 2.27 |
02/19 | 329 | 329 | 321 | 323 | -1.83% | 37,800 | 24億8002万 | -1.38% | 53.7 | 2.27 |
02/18 | 338 | 338 | 329 | 329 | -2.67% | 33,600 | 25億2616万 | +0.77% | 54.7 | 2.32 |
02/17 | 335 | 338 | 332 | 338 | +0.6% | 69,600 | 25億9537万 | +3.53% | 56.2 | 2.38 |
02/16 | 336 | 348 | 331 | 336 | -0.3% | 97,800 | 25億7999万 | +3.23% | 55.87 | 2.37 |
02/15 | 342 | 346 | 330 | 337 | +3.06% | 119,000 | 25億8768万 | +3.86% | 56.04 | 2.37 |
02/12 | 329 | 329 | 323 | 327 | +0.62% | 30,800 | 25億1078万 | +1.08% | 54.37 | 2.3 |
02/10 | 329 | 330 | 324 | 325 | -1.22% | 21,000 | 24億9540万 | +0.78% | 54.04 | 2.29 |
02/09 | 325 | 330 | 323 | 329 | +1.23% | 18,600 | 25億2616万 | +2.02% | 54.7 | 2.32 |
02/08 | 330 | 330 | 324 | 325 | -0.92% | 42,400 | 24億9540万 | +1.09% | 54.04 | 2.29 |
02/05 | 328 | 329 | 323 | 328 | 0% | 22,000 | 25億1847万 | +2.34% | 54.54 | 2.31 |
02/04 | 330 | 330 | 326 | 328 | +0.46% | 8,200 | 25億1847万 | +2.66% | 54.54 | 2.31 |
02/03 | 325 | 331 | 322 | 326 | +1.72% | 8,000 | 25億694万 | +2.52% | 54.29 | 2.3 |
02/02 | 319 | 325 | 319 | 321 | +1.26% | 5,400 | 24億6464万 | +1.1% | 53.37 | 2.26 |
02/01 | 319 | 319 | 311 | 317 | -0.31% | 12,400 | 24億3388万 | +0.16% | 52.71 | 2.23 |
01/29 | 324 | 330 | 318 | 318 | -1.24% | 21,400 | 24億4157万 | +0.47% | 52.87 | 2.24 |
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 |