時価総額
2020/08/31~2021/01/27
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 |
01/27 | 619 | 628 | 619 | 620 | +1.31% | 3,200 | 12億8960万 | +9.73% | 8.63 | 3.6 |
01/26 | 617 | 617 | 607 | 612 | -0.33% | 5,200 | 12億7296万 | +8.9% | 8.52 | 3.56 |
01/25 | 601 | 614 | 586 | 614 | +1.49% | 6,800 | 12億7712万 | +10.04% | 8.54 | 3.57 |
01/22 | 610 | 612 | 604 | 605 | +0.17% | 2,300 | 12億5840万 | +8.81% | 8.42 | 3.52 |
01/21 | 592 | 607 | 587 | 604 | +2.2% | 6,300 | 12億5632万 | +9.03% | 8.41 | 3.51 |
01/20 | 572 | 614 | 562 | 591 | +3.5% | 16,500 | 12億2928万 | +7.07% | 8.22 | 3.44 |
01/19 | 553 | 571 | 551 | 571 | +3.25% | 5,100 | 11億8768万 | +3.82% | 7.95 | 3.32 |
01/18 | 577 | 577 | 553 | 553 | -5.31% | 10,100 | 11億5024万 | +0.91% | 7.7 | 3.21 |
01/15 | 559 | 584 | 544 | 584 | +4.85% | 11,400 | 12億1472万 | +6.57% | 8.13 | 3.39 |
01/14 | 580 | 580 | 557 | 557 | -3.97% | 11,600 | 11億5856万 | +2.01% | 7.75 | 3.24 |
01/13 | 547 | 580 | 542 | 580 | +7.01% | 10,200 | 12億640万 | +6.42% | 8.07 | 3.37 |
01/12 | 535 | 546 | 535 | 542 | -0.55% | 4,300 | 11億2736万 | -0.37% | 7.54 | 3.15 |
01/08 | 540 | 545 | 537 | 545 | +1.49% | 3,200 | 11億3360万 | +0.18% | 7.58 | 3.17 |
01/07 | 539 | 542 | 537 | 537 | -0.56% | 5,600 | 11億1696万 | -1.47% | 7.47 | 3.12 |
01/06 | 541 | 541 | 539 | 540 | -0.18% | 3,000 | 11億2320万 | -0.92% | 7.51 | 3.14 |
01/05 | 539 | 553 | 539 | 541 | 0% | 3,500 | 11億2528万 | -0.92% | 7.53 | 3.14 |
01/04 | 561 | 561 | 532 | 541 | -3.57% | 13,500 | 11億2528万 | -0.73% | 7.53 | 3.14 |
2020 |
12/30 | 557 | 564 | 557 | 561 | -0.53% | 2,900 | 11億6688万 | +2.94% | 7.81 | 3.26 |
12/29 | 558 | 579 | 547 | 564 | +2.73% | 16,100 | 11億7312万 | +3.68% | 7.85 | 3.28 |
12/28 | 545 | 554 | 543 | 549 | +0.73% | 15,700 | 11億4192万 | +1.29% | 7.64 | 3.19 |
12/25 | 544 | 562 | 543 | 545 | -0.73% | 11,900 | 11億3360万 | +0.55% | 7.58 | 3.17 |
12/24 | 555 | 555 | 540 | 549 | +0.55% | 6,700 | 11億4192万 | +1.48% | 7.64 | 3.19 |
12/23 | 545 | 563 | 530 | 546 | +0.18% | 16,100 | 11億3568万 | +0.74% | 7.6 | 3.17 |
12/22 | 533 | 631 | 533 | 545 | +2.64% | 189,800 | 11億3360万 | +0.37% | 7.58 | 3.17 |
12/21 | 534 | 542 | 523 | 531 | -0.56% | 3,100 | 11億448万 | -2.39% | 7.39 | 3.09 |
12/18 | 533 | 534 | 532 | 534 | +0.19% | 1,500 | 11億1072万 | -2.02% | 7.43 | 3.1 |
12/17 | 538 | 551 | 530 | 533 | -3.44% | 6,500 | 11億864万 | -2.56% | 7.42 | 3.1 |
12/16 | 566 | 566 | 551 | 552 | -1.08% | 4,200 | 11億4816万 | +0.18% | 7.68 | 3.21 |
12/15 | 547 | 558 | 545 | 558 | +3.33% | 4,700 | 11億6064万 | +1.09% | 7.77 | 3.24 |
12/14 | 547 | 547 | 533 | 540 | -1.28% | 2,400 | 11億2320万 | -2.17% | 7.51 | 3.14 |
12/11 | 532 | 566 | 532 | 547 | +2.82% | 3,000 | 11億3776万 | -1.08% | 7.61 | 3.18 |
12/10 | 521 | 539 | 521 | 532 | -1.66% | 7,100 | 11億656万 | -3.8% | 7.4 | 3.09 |
12/09 | 535 | 547 | 531 | 541 | +0.19% | 2,000 | 11億2528万 | -2.17% | 7.53 | 3.14 |
12/08 | 530 | 543 | 530 | 540 | +0.56% | 2,000 | 11億2320万 | -2.35% | 7.51 | 3.14 |
12/07 | 539 | 547 | 537 | 537 | -2.19% | 4,700 | 11億1696万 | -2.89% | 7.47 | 3.12 |
12/04 | 542 | 559 | 542 | 549 | -0.54% | 8,100 | 11億4192万 | -1.08% | 7.64 | 3.19 |
12/03 | 555 | 572 | 552 | 552 | -1.78% | 2,100 | 11億4816万 | -0.9% | 7.68 | 3.21 |
12/02 | 545 | 562 | 545 | 562 | +2.55% | 1,200 | 11億6896万 | +0.54% | 7.82 | 3.27 |
12/01 | 531 | 548 | 531 | 548 | +1.29% | 800 | 11億3984万 | -2.32% | 7.63 | 3.19 |
11/30 | 546 | 546 | 531 | 541 | +1.5% | 6,400 | 11億2528万 | -4.08% | 7.53 | 3.14 |
11/27 | 540 | 540 | 526 | 533 | +0.57% | 2,800 | 11億864万 | -6% | 7.42 | 3.1 |
11/26 | 529 | 530 | 528 | 530 | -0.93% | 5,400 | 11億240万 | -7.18% | 7.38 | 3.08 |
11/25 | 548 | 548 | 535 | 535 | +0.56% | 600 | 11億1280万 | -6.96% | 7.45 | 3.11 |
11/24 | 538 | 552 | 506 | 532 | -0.37% | 7,900 | 11億656万 | -7.8% | 7.4 | 3.09 |
11/20 | 532 | 541 | 531 | 534 | -0.19% | 6,100 | 11億1072万 | -7.77% | 7.43 | 3.1 |
11/19 | 557 | 560 | 534 | 535 | -6.14% | 4,600 | 11億1280万 | -8.23% | 7.45 | 3.11 |
11/18 | 573 | 573 | 555 | 570 | +1.06% | 1,800 | 11億8560万 | -2.9% | 7.93 | 3.31 |
11/17 | 566 | 566 | 552 | 564 | -0.35% | 2,300 | 11億7312万 | -4.57% | 7.85 | 3.28 |
11/16 | 562 | 579 | 562 | 566 | +0.71% | 1,300 | 11億7728万 | -5.35% | 7.88 | 3.29 |
11/13 | 568 | 572 | 562 | 562 | -3.1% | 3,900 | 11億6896万 | -6.49% | 7.82 | 3.27 |
11/12 | 570 | 583 | 556 | 580 | -7.94% | 22,400 | 12億640万 | -3.65% | 8.07 | 3.37 |
11/11 | 591 | 630 | 574 | 630 | +9.95% | 21,400 | 13億1040万 | +4.3% | 8.77 | 3.66 |
11/10 | 573 | 590 | 565 | 573 | -0.35% | 6,300 | 11億9184万 | -4.98% | 7.97 | 3.33 |
11/09 | 558 | 581 | 544 | 575 | +5.12% | 10,100 | 11億9600万 | -4.8% | 8 | 3.34 |
11/06 | 557 | 560 | 544 | 547 | -2.15% | 1,000 | 11億3776万 | -9.74% | 7.61 | 3.18 |
11/05 | 543 | 566 | 542 | 559 | +4.88% | 4,900 | 11億6272万 | -8.21% | 7.78 | 3.25 |
11/04 | 547 | 553 | 533 | 533 | 0% | 1,600 | 11億864万 | -13.05% | 7.42 | 3.1 |
11/02 | 533 | 547 | 519 | 533 | -1.3% | 5,700 | 11億864万 | -13.47% | 7.42 | 3.1 |
10/30 | 580 | 581 | 524 | 540 | -9.7% | 21,500 | 11億2320万 | -13.04% | 7.51 | 3.14 |
10/29 | 584 | 602 | 581 | 598 | -0.99% | 3,800 | 12億4384万 | -4.63% | 8.32 | 3.48 |
10/28 | 605 | 605 | 602 | 604 | +0.5% | 900 | 12億5632万 | -4.28% | 8.41 | 3.51 |
10/27 | 599 | 610 | 596 | 601 | -1.31% | 4,500 | 12億5008万 | -5.21% | 8.36 | 3.49 |
10/26 | 603 | 609 | 603 | 609 | +0.33% | 2,300 | 12億6672万 | -4.4% | 8.47 | 3.54 |
10/23 | 614 | 614 | 604 | 607 | -1.14% | 5,600 | 12億6256万 | -5.01% | 8.45 | 3.53 |
10/22 | 637 | 640 | 614 | 614 | -3.31% | 6,600 | 12億7712万 | -4.36% | 8.54 | 3.57 |
10/21 | 637 | 650 | 630 | 635 | +1.28% | 9,700 | 13億2080万 | -1.55% | 8.84 | 3.69 |
10/20 | 594 | 643 | 593 | 627 | +5.73% | 8,400 | 13億416万 | -3.39% | 8.73 | 3.64 |
10/19 | 591 | 596 | 591 | 593 | +0.17% | 2,100 | 12億3344万 | -9.19% | 8.25 | 3.45 |
10/16 | 636 | 636 | 585 | 592 | -7.5% | 16,600 | 12億3136万 | -10.03% | 8.24 | 3.44 |
10/15 | 645 | 647 | 636 | 640 | +0.79% | 1,900 | 13億3120万 | -3.76% | 8.91 | 3.72 |
10/14 | 673 | 690 | 631 | 635 | -4.22% | 12,900 | 13億2080万 | -4.94% | 8.84 | 3.69 |
10/13 | 730 | 730 | 663 | 663 | -9.55% | 51,300 | 13億7904万 | -1.63% | 9.23 | 3.85 |
10/12 | 640 | 733 | 640 | 733 | +15.8% | 76,000 | 15億2464万 | +8.27% | 10.2 | 4.26 |
10/09 | 612 | 633 | 612 | 633 | +4.11% | 6,400 | 13億1664万 | -6.5% | 8.81 | 3.68 |
10/08 | 608 | 614 | 602 | 608 | -0.16% | 2,900 | 12億6464万 | -10.98% | 8.46 | 3.53 |
10/07 | 615 | 615 | 606 | 609 | -1.46% | 1,900 | 12億6672万 | -11.74% | 8.47 | 3.54 |
10/06 | 613 | 626 | 607 | 618 | +2.32% | 4,600 | 12億8544万 | -11.08% | 8.6 | 3.59 |
10/05 | 606 | 612 | 592 | 604 | -0.33% | 10,300 | 12億5632万 | -14.08% | 8.41 | 3.51 |
10/02 | 641 | 643 | 600 | 606 | -5.02% | 13,600 | 12億6048万 | -15.01% | 8.43 | 3.52 |
09/30 | 639 | 654 | 638 | 638 | -1.09% | 3,600 | 13億2704万 | -12% | 8.88 | 3.71 |
09/29 | 619 | 658 | 612 | 645 | +3.86% | 7,800 | 13億4160万 | -11.76% | 8.98 | 3.75 |
09/28 | 672 | 676 | 621 | 621 | -6.19% | 17,200 | 12億9168万 | -15.63% | 8.64 | 3.61 |
09/25 | 699 | 699 | 661 | 662 | -1.78% | 3,300 | 13億7696万 | -10.9% | 9.21 | 3.85 |
09/24 | 700 | 700 | 674 | 674 | -4.26% | 2,300 | 14億192万 | -10.37% | 9.38 | 3.92 |
09/23 | 679 | 714 | 679 | 704 | +2.18% | 9,000 | 14億6432万 | -7.49% | 9.8 | 4.09 |
09/18 | 660 | 689 | 660 | 689 | +5.03% | 5,700 | 14億3312万 | -9.1% | 9.59 | 4 |
09/17 | 673 | 673 | 656 | 656 | -2.53% | 2,200 | 13億6448万 | -12.77% | 9.13 | 3.81 |
09/16 | 671 | 681 | 669 | 673 | -0.3% | 3,800 | 13億9984万 | -9.54% | 9.37 | 3.91 |
09/15 | 685 | 687 | 670 | 675 | -3.43% | 10,200 | 14億400万 | -8.16% | 9.39 | 3.92 |
09/14 | 696 | 705 | 675 | 699 | -3.72% | 20,900 | 14億5392万 | -3.72% | 9.73 | 4.06 |
09/11 | 703 | 736 | 703 | 726 | -0.41% | 10,500 | 15億1008万 | +1.54% | 10.1 | 4.22 |
09/10 | 730 | 744 | 721 | 729 | +0.28% | 5,800 | 15億1632万 | +3.7% | 10.14 | 4.24 |
09/09 | 767 | 767 | 719 | 727 | -2.55% | 4,800 | 15億1216万 | +5.21% | 10.12 | 4.23 |
09/08 | 773 | 773 | 738 | 746 | +1.22% | 8,100 | 15億5168万 | +9.87% | 10.38 | 4.34 |
09/07 | 724 | 749 | 718 | 737 | -4.16% | 16,300 | 15億3296万 | +10.66% | 10.26 | 4.28 |
09/04 | 750 | 776 | 730 | 769 | +4.34% | 28,400 | 15億9952万 | +17.76% | 10.7 | 4.47 |
09/03 | 730 | 737 | 695 | 737 | +0.41% | 16,800 | 15億3296万 | +14.98% | 10.26 | 4.28 |
09/02 | 752 | 775 | 727 | 734 | -6.14% | 10,800 | 15億2672万 | +16.51% | 10.21 | 4.27 |
09/01 | 805 | 805 | 747 | 782 | +0.13% | 12,300 | 16億2656万 | +26.13% | 10.88 | 4.55 |
08/31 | 818 | 818 | 780 | 781 | +5.11% | 13,400 | 16億2448万 | +28.67% | 10.87 | 4.54 |