時価総額
2020/12/24～2021/05/25
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 |
| 05/25 | 2,939 | 2,956 | 2,915 | 2,941 | -0.41% | 15,600 | 189億2903万 | -1.47% | 12.5 | 0.78 |
| 05/24 | 2,990 | 2,997 | 2,953 | 2,953 | -0.54% | 4,500 | 190億626万 | -1.17% | 12.55 | 0.78 |
| 05/21 | 2,973 | 2,990 | 2,954 | 2,969 | -0.6% | 6,000 | 191億925万 | -0.74% | 12.62 | 0.79 |
| 05/20 | 2,900 | 2,999 | 2,889 | 2,987 | +2.43% | 20,100 | 192億2510万 | -0.2% | 12.69 | 0.79 |
| 05/19 | 2,880 | 2,924 | 2,855 | 2,916 | +1.29% | 18,100 | 187億6812万 | -2.61% | 12.39 | 0.77 |
| 05/18 | 2,902 | 2,930 | 2,869 | 2,879 | -1.91% | 23,900 | 185億2998万 | -4% | 12.23 | 0.76 |
| 05/17 | 2,991 | 2,991 | 2,846 | 2,935 | -0.61% | 39,800 | 188億9041万 | -2.36% | 12.47 | 0.78 |
| 05/14 | 2,951 | 3,015 | 2,924 | 2,953 | +0.34% | 26,600 | 190億626万 | -1.86% | 12.55 | 0.78 |
| 05/13 | 2,983 | 2,995 | 2,943 | 2,943 | -1.6% | 37,900 | 189億4190万 | -2.26% | 12.51 | 0.78 |
| 05/12 | 3,025 | 3,025 | 2,982 | 2,991 | -0.47% | 13,600 | 192億5084万 | -0.76% | 12.71 | 0.79 |
| 05/11 | 3,080 | 3,080 | 3,005 | 3,005 | -2.44% | 12,700 | 193億4095万 | -0.33% | 12.77 | 0.8 |
| 05/10 | 3,070 | 3,085 | 3,050 | 3,080 | +0.33% | 7,500 | 198億2367万 | +2.16% | 13.09 | 0.82 |
| 05/07 | 2,985 | 3,080 | 2,985 | 3,070 | +2.5% | 19,200 | 197億5931万 | +1.93% | 13.05 | 0.81 |
| 05/06 | 2,970 | 3,050 | 2,970 | 2,995 | +1.01% | 55,400 | 192億7659万 | -0.53% | 12.73 | 0.79 |
| 04/30 | 2,962 | 2,977 | 2,950 | 2,965 | -0.13% | 17,700 | 190億8350万 | -1.33% | 12.6 | 0.78 |
| 04/28 | 3,005 | 3,010 | 2,968 | 2,969 | -1.03% | 39,300 | 191億925万 | -1.23% | 12.62 | 0.79 |
| 04/27 | 3,020 | 3,020 | 3,000 | 3,000 | -0.17% | 4,400 | 193億877万 | -0.2% | 12.75 | 0.79 |
| 04/26 | 3,005 | 3,015 | 3,000 | 3,005 | +0.27% | 15,200 | 193億4095万 | -0.03% | 12.77 | 0.8 |
| 04/23 | 3,000 | 3,015 | 2,997 | 2,997 | -0.27% | 8,800 | 192億8946万 | -0.3% | 12.74 | 0.79 |
| 04/22 | 2,998 | 3,015 | 2,992 | 3,005 | +0.3% | 14,800 | 193億4095万 | -0.03% | 12.77 | 0.8 |
| 04/21 | 3,010 | 3,020 | 2,989 | 2,996 | -0.63% | 68,900 | 192億8302万 | -0.33% | 12.73 | 0.79 |
| 04/20 | 3,015 | 3,045 | 3,010 | 3,015 | -0.33% | 21,300 | 194億531万 | +0.27% | 12.81 | 0.8 |
| 04/19 | 3,030 | 3,030 | 3,015 | 3,025 | -0.17% | 2,800 | 194億6968万 | +0.63% | 12.86 | 0.8 |
| 04/16 | 3,015 | 3,030 | 3,010 | 3,030 | +0.66% | 10,600 | 195億186万 | +0.8% | 12.88 | 0.8 |
| 04/15 | 3,030 | 3,030 | 3,010 | 3,010 | -0.17% | 18,600 | 193億7313万 | +0.17% | 12.79 | 0.8 |
| 04/14 | 3,020 | 3,040 | 3,010 | 3,015 | -0.33% | 23,100 | 194億531万 | +0.33% | 12.81 | 0.8 |
| 04/13 | 3,035 | 3,050 | 3,010 | 3,025 | +0.33% | 19,500 | 194億6968万 | +0.7% | 12.86 | 0.8 |
| 04/12 | 3,015 | 3,060 | 3,015 | 3,015 | 0% | 36,300 | 194億531万 | +0.37% | 12.81 | 0.8 |
| 04/09 | 3,030 | 3,035 | 3,010 | 3,015 | -0.5% | 8,200 | 194億531万 | +0.6% | 12.81 | 0.8 |
| 04/08 | 3,055 | 3,060 | 3,005 | 3,030 | -0.66% | 51,600 | 195億186万 | +1.3% | 12.88 | 0.8 |
| 04/07 | 3,025 | 3,070 | 3,025 | 3,050 | +0.99% | 47,600 | 196億3058万 | +2.21% | 12.96 | 0.81 |
| 04/06 | 3,035 | 3,035 | 3,010 | 3,020 | +0.17% | 19,000 | 194億3749万 | +1.48% | 12.83 | 0.8 |
| 04/05 | 3,035 | 3,035 | 3,005 | 3,015 | 0% | 20,500 | 194億531万 | +1.55% | 12.81 | 0.8 |
| 04/02 | 3,035 | 3,035 | 3,005 | 3,015 | 0% | 17,000 | 194億531万 | +1.75% | 12.81 | 0.8 |
| 04/01 | 3,030 | 3,050 | 2,996 | 3,015 | +0.33% | 84,200 | 194億531万 | +2% | 12.81 | 0.8 |
| 03/31 | 3,010 | 3,035 | 2,997 | 3,005 | -0.17% | 59,500 | 193億4095万 | +1.86% | 13.14 | 0.79 |
| 03/30 | 3,010 | 3,050 | 2,996 | 3,010 | -1.15% | 83,300 | 193億7313万 | +2.24% | 13.17 | 0.79 |
| 03/29 | 3,065 | 3,085 | 3,010 | 3,045 | +7.41% | 89,300 | 195億9840万 | +3.68% | 13.32 | 0.8 |
| 03/26 | 2,691 | 2,852 | 2,623 | 2,835 | -5.06% | 277,900 | 182億4679万 | -3.21% | 12.4 | 0.75 |
| 03/25 | 2,982 | 2,986 | 2,981 | 2,986 | +0.13% | 21,900 | 192億1866万 | +1.91% | 13.06 | 0.79 |
| 03/24 | 2,996 | 2,998 | 2,976 | 2,982 | -0.47% | 89,200 | 191億9292万 | +1.91% | 13.04 | 0.79 |
| 03/23 | 2,996 | 3,000 | 2,995 | 2,996 | +0.03% | 57,400 | 192億8302万 | +2.5% | 13.1 | 0.79 |
| 03/22 | 2,999 | 3,005 | 2,993 | 2,995 | -0.33% | 178,900 | 192億7659万 | +2.6% | 13.1 | 0.79 |
| 03/19 | 2,997 | 3,010 | 2,997 | 3,005 | +0.2% | 141,300 | 193億4095万 | +3.09% | 13.14 | 0.79 |
| 03/18 | 3,005 | 3,010 | 2,999 | 2,999 | -0.37% | 89,100 | 193億233万 | +2.88% | 13.12 | 0.79 |
| 03/17 | 3,005 | 3,010 | 3,000 | 3,010 | 0% | 75,700 | 193億7313万 | +3.72% | 13.17 | 0.79 |
| 03/16 | 3,010 | 3,015 | 3,005 | 3,010 | 0% | 72,200 | 193億7313万 | +4.91% | 13.17 | 0.79 |
| 03/15 | 3,005 | 3,020 | 3,005 | 3,010 | +0.17% | 70,400 | 193億7313万 | +6.17% | 13.17 | 0.79 |
| 03/12 | 3,005 | 3,010 | 3,000 | 3,005 | 0% | 68,100 | 193億4095万 | +7.24% | 13.14 | 0.79 |
| 03/11 | 2,999 | 3,015 | 2,999 | 3,005 | +0.2% | 56,400 | 193億4095万 | +8.52% | 13.14 | 0.79 |
| 03/10 | 3,015 | 3,025 | 2,998 | 2,999 | -0.7% | 145,500 | 193億233万 | +9.61% | 13.12 | 0.79 |
| 03/09 | 3,005 | 3,030 | 2,997 | 3,020 | +5.93% | 180,500 | 194億3749万 | +11.73% | 13.21 | 0.8 |
| 03/08 | 2,855 | 2,863 | 2,851 | 2,851 | -0.07% | 99,500 | 183億4977万 | +6.82% | 12.47 | 0.75 |
| 03/05 | 2,855 | 2,864 | 2,852 | 2,853 | -0.31% | 104,100 | 183億6264万 | +7.9% | 12.48 | 0.75 |
| 03/04 | 2,851 | 2,864 | 2,851 | 2,862 | +0.39% | 122,600 | 184億2057万 | +9.28% | 12.52 | 0.75 |
| 03/03 | 2,852 | 2,854 | 2,851 | 2,851 | 0% | 100,600 | 183億4977万 | +10.2% | 12.47 | 0.75 |
| 03/02 | 2,851 | 2,889 | 2,851 | 2,851 | -0.04% | 170,100 | 183億4977万 | +11.54% | 12.47 | 0.75 |
| 03/01 | 2,852 | 2,855 | 2,852 | 2,852 | -0.11% | 53,600 | 183億5620万 | +13.22% | 12.47 | 0.75 |
| 02/26 | 2,851 | 2,864 | 2,851 | 2,855 | +0.14% | 124,300 | 183億7551万 | +14.89% | 12.49 | 0.75 |
| 02/25 | 2,852 | 2,855 | 2,850 | 2,851 | 0% | 180,500 | 183億4977万 | +16.27% | 12.47 | 0.75 |
| 02/24 | 2,850 | 2,855 | 2,850 | 2,851 | 0% | 149,600 | 183億4977万 | +17.76% | 12.47 | 0.75 |
| 02/22 | 2,852 | 2,854 | 2,851 | 2,851 | -0.04% | 137,600 | 183億4977万 | +19.34% | 12.47 | 0.75 |
| 02/19 | 2,856 | 2,867 | 2,852 | 2,852 | -0.14% | 150,000 | 183億5620万 | +20.9% | 12.47 | 0.75 |
| 02/18 | 2,863 | 2,870 | 2,852 | 2,856 | -0.35% | 122,700 | 183億8195万 | +22.52% | 12.49 | 0.75 |
| 02/17 | 2,890 | 2,900 | 2,864 | 2,866 | -1.51% | 83,500 | 184億4631万 | +24.39% | 12.54 | 0.76 |
| 02/16 | 2,900 | 2,910 | 2,877 | 2,910 | +0.28% | 178,300 | 187億2951万 | +27.86% | 12.73 | 0.77 |
| 02/15 | 2,893 | 2,931 | 2,885 | 2,902 | -0.27% | 121,000 | 186億7802万 | +29.21% | 12.69 | 0.77 |
| 02/12 | 2,940 | 2,950 | 2,892 | 2,910 | -2.68% | 193,300 | 187億2951万 | +31.2% | 12.73 | 0.77 |
| 02/10 | 2,883 | 3,010 | 2,880 | 2,990 | +11.44% | 452,200 | 192億4441万 | +36.59% | 13.08 | 0.79 |
| 02/09 | 2,199 | 2,683 | 2,159 | 2,683 | +22.9% | 19,500 | 172億6848万 | +24.5% | 11.73 | 0.71 |
| 02/08 | 2,164 | 2,200 | 2,121 | 2,183 | +0.88% | 16,800 | 140億5035万 | +2.25% | 9.55 | 0.58 |
| 02/05 | 2,209 | 2,220 | 2,121 | 2,164 | -0.82% | 12,800 | 139億2806万 | +1.36% | 9.46 | 0.57 |
| 02/04 | 2,184 | 2,193 | 2,127 | 2,182 | -0.09% | 8,700 | 140億4391万 | +2.06% | 9.54 | 0.58 |
| 02/03 | 2,195 | 2,219 | 2,158 | 2,184 | +0.09% | 11,800 | 140億5678万 | +2.2% | 9.55 | 0.58 |
| 02/02 | 2,177 | 2,188 | 2,083 | 2,182 | +1.35% | 18,100 | 140億4391万 | +2.2% | 9.54 | 0.58 |
| 02/01 | 2,147 | 2,188 | 2,081 | 2,153 | -1.24% | 11,400 | 138億5726万 | +0.89% | 9.42 | 0.57 |
| 01/29 | 2,226 | 2,226 | 2,176 | 2,180 | -2.07% | 13,600 | 140億3104万 | +2.2% | 9.53 | 0.57 |
| 01/28 | 2,219 | 2,231 | 2,168 | 2,226 | +0.09% | 25,100 | 143億2711万 | +4.41% | 9.74 | 0.59 |
| 01/27 | 2,090 | 2,237 | 2,089 | 2,224 | +7.23% | 32,100 | 143億1423万 | +4.41% | 9.73 | 0.59 |
| 01/26 | 2,060 | 2,074 | 2,016 | 2,074 | +0.58% | 10,800 | 133億4879万 | -2.45% | 9.07 | 0.55 |
| 01/25 | 1,979 | 2,084 | 1,979 | 2,062 | +6.12% | 13,700 | 132億7156万 | -3.06% | 9.02 | 0.54 |
| 01/22 | 2,009 | 2,009 | 1,934 | 1,943 | -3% | 16,800 | 125億564万 | -8.74% | 8.5 | 0.51 |
| 01/21 | 2,033 | 2,033 | 1,998 | 2,003 | -0.99% | 6,900 | 128億9182万 | -6.23% | 8.76 | 0.53 |
| 01/20 | 2,080 | 2,090 | 2,004 | 2,023 | -2.22% | 19,800 | 130億2054万 | -5.47% | 8.85 | 0.53 |
| 01/19 | 2,064 | 2,094 | 2,041 | 2,069 | +0.24% | 17,100 | 133億1661万 | -3.45% | 9.05 | 0.55 |
| 01/18 | 2,088 | 2,104 | 2,059 | 2,064 | -0.86% | 13,000 | 132億8443万 | -3.73% | 9.03 | 0.54 |
| 01/15 | 2,150 | 2,158 | 2,082 | 2,082 | -3.7% | 17,700 | 134億28万 | -3.03% | 9.11 | 0.55 |
| 01/14 | 2,199 | 2,199 | 2,141 | 2,162 | -0.87% | 12,300 | 139億1518万 | +0.65% | 9.46 | 0.57 |
| 01/13 | 2,171 | 2,181 | 2,127 | 2,181 | +0.74% | 9,600 | 140億3747万 | +1.63% | 9.54 | 0.58 |
| 01/12 | 2,168 | 2,201 | 2,142 | 2,165 | -0.14% | 11,600 | 139億3449万 | +1.07% | 9.47 | 0.57 |
| 01/08 | 2,140 | 2,177 | 2,140 | 2,168 | -0.91% | 10,700 | 139億5380万 | +1.31% | 9.48 | 0.57 |
| 01/07 | 2,221 | 2,222 | 2,164 | 2,188 | +0.46% | 17,100 | 140億8253万 | +2.43% | 9.57 | 0.58 |
| 01/06 | 2,160 | 2,180 | 2,144 | 2,178 | +1.26% | 8,500 | 140億1816万 | +2.16% | 9.53 | 0.57 |
| 01/05 | 2,161 | 2,185 | 2,134 | 2,151 | -1.19% | 7,600 | 138億4439万 | +1.18% | 9.41 | 0.57 |
| 01/04 | 2,190 | 2,202 | 2,132 | 2,177 | -0.27% | 10,700 | 140億1173万 | +2.45% | 9.52 | 0.57 |
| 2020 |
| 12/30 | 2,246 | 2,246 | 2,182 | 2,183 | -2.72% | 12,600 | 140億5035万 | +2.87% | 9.55 | 0.59 |
| 12/29 | 2,185 | 2,247 | 2,160 | 2,244 | +3.65% | 18,100 | 144億4296万 | +5.9% | 9.81 | 0.61 |
| 12/28 | 2,150 | 2,176 | 2,134 | 2,165 | +1.5% | 17,600 | 139億3449万 | +2.51% | 9.47 | 0.59 |
| 12/25 | 2,140 | 2,160 | 2,128 | 2,133 | -0.33% | 7,500 | 137億2853万 | +1.33% | 9.33 | 0.58 |
| 12/24 | 2,142 | 2,150 | 2,116 | 2,140 | +0.28% | 16,200 | 137億7359万 | +1.9% | 9.36 | 0.58 |
