時価総額
2020/12/02~2021/04/27
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 |
04/27 | 262 | 268 | 254 | 260 | -2.62% | 82,000 | 30億5000万 | -9.09% | 0.77 | 0.53 |
04/26 | 262 | 273 | 256 | 267 | +0.75% | 105,200 | 31億3212万 | -6.97% | 0.79 | 0.55 |
04/23 | 273 | 273 | 259 | 265 | -2.93% | 61,500 | 31億866万 | -8.3% | 0.79 | 0.54 |
04/22 | 276 | 278 | 271 | 273 | -1.09% | 51,800 | 32億250万 | -5.86% | 0.81 | 0.56 |
04/21 | 282 | 282 | 271 | 276 | -3.83% | 58,700 | 32億3770万 | -4.83% | 0.82 | 0.57 |
04/20 | 288 | 288 | 282 | 287 | 0% | 20,300 | 33億6673万 | -1.37% | 0.85 | 0.59 |
04/19 | 288 | 290 | 282 | 287 | 0% | 33,400 | 33億6673万 | -1.03% | 0.85 | 0.59 |
04/16 | 287 | 293 | 284 | 287 | 0% | 27,700 | 33億6673万 | -1.03% | 0.85 | 0.59 |
04/15 | 288 | 289 | 285 | 287 | -1.37% | 22,000 | 33億6673万 | -1.03% | 0.85 | 0.59 |
04/14 | 292 | 294 | 290 | 291 | +0.34% | 20,000 | 34億1366万 | +0.34% | 0.86 | 0.6 |
04/13 | 291 | 294 | 289 | 290 | -1.02% | 12,400 | 34億193万 | 0% | 0.86 | 0.6 |
04/12 | 294 | 297 | 289 | 293 | -0.34% | 30,800 | 34億3712万 | +1.03% | 0.87 | 0.6 |
04/09 | 290 | 298 | 290 | 294 | +1.03% | 43,500 | 34億4885万 | +1.73% | 0.87 | 0.6 |
04/08 | 289 | 296 | 289 | 291 | +1.04% | 18,600 | 34億1366万 | +0.69% | 0.86 | 0.6 |
04/07 | 291 | 294 | 285 | 288 | -1.03% | 33,700 | 33億7847万 | -0.35% | 0.86 | 0.59 |
04/06 | 295 | 298 | 289 | 291 | -2.35% | 48,700 | 34億1366万 | +0.69% | 0.86 | 0.6 |
04/05 | 293 | 304 | 291 | 298 | +1.36% | 28,800 | 34億9577万 | +2.76% | 0.89 | 0.61 |
04/02 | 295 | 297 | 288 | 294 | -1.34% | 54,000 | 34億4885万 | +1.38% | 0.87 | 0.6 |
04/01 | 295 | 301 | 294 | 298 | +0.34% | 21,000 | 34億9577万 | +2.76% | 0.89 | 0.61 |
03/31 | 293 | 300 | 289 | 297 | +3.13% | 26,000 | 34億8404万 | +2.41% | 0.88 | 0.61 |
03/30 | 297 | 297 | 282 | 288 | -1.37% | 43,100 | 33億7847万 | -0.69% | 0.86 | 0.59 |
03/29 | 291 | 306 | 290 | 292 | +1.04% | 77,800 | 34億2539万 | +0.34% | 0.87 | 0.6 |
03/26 | 286 | 292 | 286 | 289 | +1.4% | 14,000 | 33億9020万 | -0.69% | 0.86 | 0.59 |
03/25 | 285 | 287 | 281 | 285 | -0.35% | 16,200 | 33億4327万 | -2.4% | 0.85 | 0.59 |
03/24 | 295 | 295 | 283 | 286 | -2.05% | 46,000 | 31億8463万 | -2.39% | 0.81 | 0.56 |
03/23 | 296 | 299 | 292 | 292 | -1.35% | 30,100 | 32億5144万 | -0.68% | 0.82 | 0.57 |
03/22 | 293 | 300 | 291 | 296 | +2.07% | 34,400 | 32億9598万 | 0% | 0.83 | 0.58 |
03/19 | 290 | 297 | 285 | 290 | -0.68% | 61,200 | 32億2917万 | -2.36% | 0.82 | 0.57 |
03/18 | 283 | 292 | 283 | 292 | +3.91% | 43,500 | 32億5144万 | -2.34% | 0.82 | 0.57 |
03/17 | 279 | 281 | 278 | 281 | +1.08% | 14,300 | 31億2896万 | -6.33% | 0.79 | 0.55 |
03/16 | 283 | 284 | 278 | 278 | -1.07% | 28,600 | 30億9555万 | -7.33% | 0.78 | 0.54 |
03/15 | 290 | 290 | 276 | 281 | -2.77% | 82,300 | 31億2896万 | -6.95% | 0.79 | 0.55 |
03/12 | 290 | 295 | 285 | 289 | 0% | 44,100 | 32億1804万 | -4.62% | 0.82 | 0.56 |
03/11 | 284 | 289 | 282 | 289 | +2.48% | 27,500 | 32億1804万 | -4.62% | 0.82 | 0.56 |
03/10 | 294 | 294 | 279 | 282 | -2.08% | 53,500 | 31億4009万 | -6.93% | 0.8 | 0.55 |
03/09 | 280 | 292 | 275 | 288 | +1.41% | 65,400 | 32億690万 | -5.26% | 0.81 | 0.56 |
03/08 | 285 | 299 | 280 | 284 | -3.07% | 88,300 | 31億6236万 | -6.27% | 0.8 | 0.55 |
03/05 | 291 | 293 | 281 | 293 | +1.74% | 35,500 | 32億6258万 | -3.3% | 0.83 | 0.57 |
03/04 | 292 | 297 | 287 | 288 | -2.37% | 59,700 | 32億690万 | -4.95% | 0.81 | 0.56 |
03/03 | 302 | 303 | 291 | 295 | -1.34% | 41,400 | 32億8485万 | -2.64% | 0.83 | 0.58 |
03/02 | 299 | 305 | 296 | 299 | +1.36% | 20,300 | 33億2939万 | -0.99% | 0.84 | 0.58 |
03/01 | 291 | 302 | 288 | 295 | +0.34% | 46,800 | 32億8485万 | -2.32% | 0.83 | 0.58 |
02/26 | 289 | 296 | 287 | 294 | -2.33% | 130,600 | 32億7371万 | -2.65% | 0.83 | 0.57 |
02/25 | 304 | 305 | 293 | 301 | 0% | 68,200 | 33億5166万 | 0% | 0.85 | 0.59 |
02/24 | 306 | 311 | 299 | 301 | -1.63% | 74,000 | 33億5166万 | 0% | 0.85 | 0.59 |
02/22 | 316 | 318 | 305 | 306 | -0.65% | 73,600 | 32億1446万 | +2% | 0.81 | 0.56 |
02/19 | 295 | 311 | 295 | 308 | +3.01% | 120,600 | 32億3547万 | +3.01% | 0.82 | 0.57 |
02/18 | 320 | 326 | 298 | 299 | -3.24% | 140,100 | 31億4093万 | +0.34% | 0.8 | 0.55 |
02/17 | 303 | 314 | 290 | 309 | -0.64% | 155,200 | 32億4598万 | +4.04% | 0.82 | 0.57 |
02/16 | 338 | 338 | 311 | 311 | -8.26% | 116,800 | 32億6699万 | +5.07% | 0.83 | 0.57 |
02/15 | 346 | 346 | 330 | 339 | +0.89% | 115,500 | 35億6112万 | +14.92% | 0.9 | 0.62 |
02/12 | 333 | 341 | 326 | 336 | +3.07% | 122,000 | 35億2961万 | +14.68% | 0.89 | 0.62 |
02/10 | 325 | 327 | 311 | 326 | +2.84% | 154,800 | 34億2456万 | +12.8% | 0.87 | 0.6 |
02/09 | 312 | 327 | 303 | 317 | +4.28% | 219,200 | 33億3002万 | +11.23% | 0.84 | 0.58 |
02/08 | 310 | 313 | 301 | 304 | -0.65% | 40,300 | 31億9345万 | +7.8% | 0.81 | 0.56 |
02/05 | 315 | 315 | 300 | 306 | +0.33% | 69,100 | 32億1446万 | +9.68% | 0.81 | 0.56 |
02/04 | 301 | 306 | 300 | 305 | +1.67% | 37,900 | 32億396万 | +10.11% | 0.81 | 0.56 |
02/03 | 296 | 307 | 296 | 300 | +2.39% | 68,400 | 31億5143万 | +9.49% | 0.8 | 0.55 |
02/02 | 290 | 296 | 287 | 293 | +0.69% | 100,500 | 30億7790万 | +7.72% | 0.78 | 0.54 |
02/01 | 285 | 348 | 285 | 291 | +2.83% | 757,500 | 30億5689万 | +7.78% | 0.77 | 0.54 |
01/29 | 283 | 287 | 282 | 283 | -0.7% | 35,100 | 29億7285万 | +5.6% | 0.75 | 0.52 |
01/28 | 284 | 285 | 280 | 285 | 0% | 46,000 | 29億9386万 | +6.74% | 0.76 | 0.52 |
01/27 | 289 | 289 | 284 | 285 | +0.35% | 42,100 | 29億9386万 | +7.14% | 0.76 | 0.52 |
01/26 | 285 | 290 | 284 | 284 | +0.35% | 24,600 | 29億8336万 | +7.17% | 0.76 | 0.52 |
01/25 | 284 | 290 | 283 | 283 | 0% | 47,200 | 29億7285万 | +7.2% | 0.75 | 0.52 |
01/22 | 290 | 294 | 282 | 283 | -2.41% | 44,400 | 29億4738万 | +7.2% | 0.75 | 0.52 |
01/21 | 292 | 297 | 289 | 290 | +0.35% | 64,500 | 30億2029万 | +9.85% | 0.77 | 0.53 |
01/20 | 294 | 294 | 284 | 289 | +0.7% | 60,400 | 30億987万 | +9.06% | 0.76 | 0.53 |
01/19 | 290 | 293 | 284 | 287 | +1.06% | 58,200 | 29億8904万 | +7.89% | 0.76 | 0.52 |
01/18 | 300 | 325 | 284 | 284 | +3.27% | 392,500 | 29億5780万 | +6.37% | 0.75 | 0.52 |
01/15 | 282 | 284 | 270 | 275 | -3.17% | 62,400 | 28億6406万 | +2.23% | 0.73 | 0.5 |
01/14 | 278 | 288 | 276 | 284 | +2.9% | 75,500 | 29億5780万 | +4.8% | 0.75 | 0.52 |
01/13 | 275 | 281 | 267 | 276 | +0.73% | 62,200 | 28億7448万 | +1.1% | 0.73 | 0.5 |
01/12 | 297 | 297 | 273 | 274 | -6.8% | 129,500 | 28億5365万 | -0.36% | 0.72 | 0.5 |
01/08 | 300 | 319 | 290 | 294 | +4.63% | 597,700 | 30億6194万 | +6.14% | 0.78 | 0.54 |
01/07 | 244 | 320 | 244 | 281 | +17.08% | 1,083,900 | 29億2655万 | +0.36% | 0.74 | 0.51 |
01/06 | 237 | 242 | 236 | 240 | +1.69% | 51,900 | 24億9955万 | -15.19% | 0.63 | 0.44 |
01/05 | 237 | 242 | 236 | 236 | -0.84% | 59,300 | 24億5789万 | -18.06% | 0.62 | 0.43 |
01/04 | 238 | 245 | 236 | 238 | +1.28% | 54,300 | 24億7872万 | -19.05% | 0.63 | 0.43 |
2020 |
12/30 | 244 | 244 | 230 | 235 | -3.29% | 138,600 | 24億4747万 | -21.4% | 0.62 | 0.43 |
12/29 | 243 | 250 | 240 | 243 | +0.41% | 87,500 | 25億3079万 | -20.33% | 0.64 | 0.44 |
12/28 | 245 | 247 | 235 | 242 | -0.41% | 118,200 | 25億2038万 | -21.94% | 0.64 | 0.44 |
12/25 | 242 | 248 | 235 | 243 | 0% | 103,600 | 25億3079万 | -23.1% | 0.64 | 0.44 |
12/24 | 236 | 252 | 234 | 243 | 0% | 158,300 | 25億3079万 | -24.53% | 0.64 | 0.44 |
12/23 | 254 | 260 | 241 | 243 | -4.33% | 178,200 | 25億3079万 | -25.69% | 0.64 | 0.44 |
12/22 | 265 | 267 | 251 | 254 | -4.15% | 99,900 | 26億4535万 | -23.49% | 0.67 | 0.46 |
12/21 | 264 | 297 | 250 | 265 | +0.38% | 349,500 | 27億5992万 | -21.6% | 0.7 | 0.48 |
12/18 | 265 | 275 | 261 | 264 | -0.75% | 128,700 | 27億4950万 | -23.03% | 0.7 | 0.48 |
12/17 | 260 | 270 | 257 | 266 | +0.76% | 161,300 | 27億7033万 | -23.56% | 0.7 | 0.49 |
12/16 | 290 | 292 | 252 | 264 | -8.97% | 325,200 | 27億4950万 | -25% | 0.7 | 0.48 |
12/15 | 300 | 304 | 286 | 290 | -6.45% | 246,200 | 30億2029万 | -18.77% | 0.77 | 0.53 |
12/14 | 320 | 325 | 310 | 310 | -3.43% | 184,000 | 32億2858万 | -13.89% | 0.82 | 0.57 |
12/11 | 319 | 322 | 319 | 321 | +0.63% | 51,000 | 33億4314万 | -11.57% | 0.85 | 0.59 |
12/10 | 321 | 327 | 319 | 319 | -1.24% | 39,200 | 33億2231万 | -12.84% | 0.84 | 0.58 |
12/09 | 321 | 325 | 320 | 323 | +0.62% | 28,700 | 33億6397万 | -12.23% | 0.85 | 0.59 |
12/08 | 324 | 330 | 317 | 321 | -2.73% | 89,900 | 33億4314万 | -13.24% | 0.85 | 0.59 |
12/07 | 321 | 339 | 320 | 330 | +1.85% | 158,900 | 34億3688万 | -11.29% | 0.87 | 0.6 |
12/04 | 335 | 339 | 324 | 324 | -4.42% | 109,300 | 33億7439万 | -13.6% | 0.85 | 0.59 |
12/03 | 351 | 356 | 338 | 339 | -6.09% | 196,200 | 35億3061万 | -10.32% | 0.89 | 0.62 |
12/02 | 360 | 366 | 357 | 361 | -1.1% | 153,500 | 37億5974万 | -5.25% | 0.95 | 0.66 |