時価総額
2021/01/26~2021/06/22
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 |
06/22 | 2,146 | 2,174 | 2,124 | 2,155 | +3.61% | 88,200 | 926億1326万 | +1.7% | - | 0.42 |
06/21 | 2,116 | 2,118 | 2,077 | 2,080 | -3.53% | 138,500 | 893億9006万 | -1.98% | - | 0.41 |
06/18 | 2,149 | 2,166 | 2,124 | 2,156 | +0.65% | 109,600 | 926億5624万 | +1.41% | - | 0.42 |
06/17 | 2,134 | 2,144 | 2,123 | 2,142 | -0.6% | 83,700 | 920億5458万 | +0.75% | - | 0.42 |
06/16 | 2,121 | 2,155 | 2,117 | 2,155 | +2.23% | 77,800 | 926億1326万 | +1.41% | - | 0.42 |
06/15 | 2,075 | 2,123 | 2,075 | 2,108 | +1.84% | 58,100 | 905億9339万 | -0.8% | - | 0.41 |
06/14 | 2,100 | 2,100 | 2,070 | 2,070 | -0.81% | 44,400 | 889億6030万 | -2.91% | - | 0.41 |
06/11 | 2,105 | 2,112 | 2,087 | 2,087 | -0.05% | 67,700 | 896億9090万 | -2.66% | - | 0.41 |
06/10 | 2,082 | 2,105 | 2,079 | 2,088 | -0.76% | 69,100 | 897億3387万 | -3.06% | - | 0.41 |
06/09 | 2,082 | 2,125 | 2,082 | 2,104 | +0.48% | 58,000 | 904億2149万 | -2.77% | - | 0.41 |
06/08 | 2,096 | 2,119 | 2,094 | 2,094 | -0.48% | 36,100 | 899億9173万 | -3.46% | - | 0.41 |
06/07 | 2,092 | 2,115 | 2,073 | 2,104 | +0.67% | 91,700 | 904億2149万 | -3.26% | - | 0.41 |
06/04 | 2,078 | 2,096 | 2,058 | 2,090 | +1.16% | 59,000 | 898億1982万 | -4.17% | - | 0.41 |
06/03 | 2,082 | 2,101 | 2,056 | 2,066 | -1.57% | 94,700 | 887億8840万 | -5.58% | - | 0.41 |
06/02 | 2,090 | 2,123 | 2,089 | 2,099 | +0.77% | 91,400 | 902億661万 | -4.42% | - | 0.41 |
06/01 | 2,072 | 2,088 | 2,058 | 2,083 | -0.38% | 99,400 | 895億1899万 | -5.58% | - | 0.41 |
05/31 | 2,113 | 2,122 | 2,089 | 2,091 | -1.97% | 67,600 | 898億6280万 | -5.56% | - | 0.41 |
05/28 | 2,147 | 2,157 | 2,105 | 2,133 | +1.38% | 88,900 | 916億6779万 | -4.09% | - | 0.42 |
05/27 | 2,129 | 2,147 | 2,095 | 2,104 | -1.36% | 198,800 | 904億2149万 | -5.82% | - | 0.41 |
05/26 | 2,148 | 2,166 | 2,132 | 2,133 | -1.02% | 54,500 | 916億6779万 | -4.99% | - | 0.42 |
05/25 | 2,191 | 2,192 | 2,152 | 2,155 | -1.64% | 57,100 | 926億1326万 | -4.39% | - | 0.42 |
05/24 | 2,167 | 2,200 | 2,167 | 2,191 | +1.01% | 36,200 | 941億6040万 | -3.18% | - | 0.43 |
05/21 | 2,173 | 2,196 | 2,162 | 2,169 | -0.32% | 43,200 | 932億1493万 | -4.45% | - | 0.43 |
05/20 | 2,151 | 2,189 | 2,148 | 2,176 | +1.21% | 54,300 | 935億1576万 | -4.39% | - | 0.43 |
05/19 | 2,175 | 2,194 | 2,145 | 2,150 | -3.11% | 67,900 | 923億9838万 | -5.78% | - | 0.42 |
05/18 | 2,180 | 2,232 | 2,175 | 2,219 | +1.32% | 58,600 | 953億6373万 | -3.02% | - | 0.44 |
05/17 | 2,180 | 2,206 | 2,164 | 2,190 | +1.58% | 66,600 | 941億1742万 | -4.62% | - | 0.43 |
05/14 | 2,151 | 2,182 | 2,144 | 2,156 | +1.84% | 73,400 | 926億5624万 | -6.38% | - | 0.42 |
05/13 | 2,112 | 2,150 | 2,102 | 2,117 | -1.03% | 86,500 | 909億8018万 | -8.47% | - | 0.42 |
05/12 | 2,198 | 2,248 | 2,122 | 2,139 | -6.92% | 140,300 | 919億2565万 | -7.92% | - | 0.42 |
05/11 | 2,324 | 2,369 | 2,289 | 2,298 | -3.2% | 73,900 | 987億5883万 | -1.42% | - | 0.45 |
05/10 | 2,330 | 2,374 | 2,302 | 2,374 | +1.67% | 52,700 | 1020億2501万 | +1.71% | - | 0.47 |
05/07 | 2,331 | 2,354 | 2,317 | 2,335 | +0.73% | 47,200 | 1003億4894万 | +0.13% | - | 0.46 |
05/06 | 2,271 | 2,341 | 2,260 | 2,318 | +2.93% | 91,000 | 996億1835万 | -0.64% | - | 0.46 |
04/30 | 2,249 | 2,280 | 2,249 | 2,252 | +0.99% | 58,500 | 967億8194万 | -3.55% | - | 0.44 |
04/28 | 2,244 | 2,258 | 2,217 | 2,230 | -0.98% | 67,300 | 958億3646万 | -4.62% | - | 0.44 |
04/27 | 2,253 | 2,270 | 2,238 | 2,252 | -0.35% | 59,200 | 967億8194万 | -3.76% | - | 0.44 |
04/26 | 2,293 | 2,296 | 2,257 | 2,260 | -1.14% | 59,800 | 971億2574万 | -3.62% | - | 0.44 |
04/23 | 2,308 | 2,323 | 2,282 | 2,286 | -2.06% | 42,800 | 982億4312万 | -2.76% | - | 0.45 |
04/22 | 2,320 | 2,343 | 2,310 | 2,334 | +1.92% | 62,900 | 1003億597万 | -0.89% | - | 0.46 |
04/21 | 2,301 | 2,315 | 2,267 | 2,290 | -2.47% | 66,900 | 984億1502万 | -2.88% | - | 0.45 |
04/20 | 2,347 | 2,385 | 2,345 | 2,348 | -1.59% | 64,800 | 1009億763万 | -0.55% | - | 0.46 |
04/19 | 2,365 | 2,400 | 2,365 | 2,386 | +0.34% | 43,400 | 1025億4072万 | +0.97% | - | 0.47 |
04/16 | 2,356 | 2,385 | 2,347 | 2,378 | +0.93% | 40,900 | 1021億9691万 | +0.59% | - | 0.47 |
04/15 | 2,356 | 2,381 | 2,349 | 2,356 | -0.13% | 28,900 | 1012億5144万 | -0.3% | - | 0.46 |
04/14 | 2,350 | 2,362 | 2,323 | 2,359 | -0.63% | 48,400 | 1013億8037万 | -0.17% | - | 0.46 |
04/13 | 2,334 | 2,395 | 2,334 | 2,374 | +1.84% | 63,000 | 1020億2501万 | +0.47% | - | 0.47 |
04/12 | 2,322 | 2,338 | 2,316 | 2,331 | +0.87% | 43,100 | 1001億7704万 | -1.31% | - | 0.46 |
04/09 | 2,323 | 2,346 | 2,307 | 2,311 | -0.3% | 64,100 | 993億1752万 | -2.16% | - | 0.45 |
04/08 | 2,385 | 2,404 | 2,310 | 2,318 | -3.66% | 72,200 | 996億1835万 | -1.9% | - | 0.46 |
04/07 | 2,357 | 2,409 | 2,357 | 2,406 | +1.18% | 78,200 | 1034億24万 | +1.86% | - | 0.47 |
04/06 | 2,419 | 2,430 | 2,360 | 2,378 | -1.04% | 94,100 | 1021億9691万 | +0.81% | - | 0.47 |
04/05 | 2,378 | 2,414 | 2,366 | 2,403 | +1.39% | 77,700 | 1032億7131万 | +2.08% | - | 0.47 |
04/02 | 2,330 | 2,370 | 2,330 | 2,370 | +1.54% | 42,200 | 1018億5310万 | +0.89% | - | 0.47 |
04/01 | 2,351 | 2,370 | 2,296 | 2,334 | -0.93% | 77,000 | 1003億597万 | -0.34% | - | 0.46 |
03/31 | 2,306 | 2,361 | 2,298 | 2,356 | +0.47% | 144,000 | 1012億5144万 | +0.68% | 47.47 | 0.35 |
03/30 | 2,371 | 2,373 | 2,292 | 2,345 | -0.55% | 250,000 | 1007億7870万 | +0.39% | 47.24 | 0.35 |
03/29 | 2,381 | 2,397 | 2,321 | 2,358 | +0.21% | 108,200 | 1013億3739万 | +1.03% | 47.51 | 0.35 |
03/26 | 2,365 | 2,381 | 2,346 | 2,353 | +1.03% | 120,900 | 1011億2251万 | +0.99% | 47.4 | 0.35 |
03/25 | 2,329 | 2,359 | 2,323 | 2,329 | +1.44% | 70,500 | 1000億9109万 | +0.13% | 46.92 | 0.35 |
03/24 | 2,357 | 2,365 | 2,296 | 2,296 | -2.55% | 109,900 | 986億7288万 | -1.2% | 46.26 | 0.34 |
03/23 | 2,401 | 2,410 | 2,356 | 2,356 | -2.24% | 99,700 | 1012億5144万 | +1.46% | 47.47 | 0.35 |
03/22 | 2,384 | 2,429 | 2,369 | 2,410 | +0.42% | 105,800 | 1035億7214万 | +3.97% | 48.55 | 0.36 |
03/19 | 2,400 | 2,419 | 2,375 | 2,400 | +0.25% | 140,600 | 1031億4238万 | +3.9% | 48.35 | 0.36 |
03/18 | 2,372 | 2,406 | 2,370 | 2,394 | +0.5% | 89,500 | 1028億8453万 | +4% | 48.23 | 0.36 |
03/17 | 2,379 | 2,389 | 2,350 | 2,382 | -0.75% | 48,000 | 1023億6882万 | +3.79% | 47.99 | 0.36 |
03/16 | 2,400 | 2,413 | 2,375 | 2,400 | 0% | 67,100 | 1031億4238万 | +4.85% | 48.35 | 0.36 |
03/15 | 2,386 | 2,432 | 2,386 | 2,400 | +1.69% | 86,300 | 1031億4238万 | +5.17% | 48.35 | 0.36 |
03/12 | 2,362 | 2,374 | 2,336 | 2,360 | -0.17% | 58,100 | 1014億2334万 | +3.78% | 47.55 | 0.35 |
03/11 | 2,343 | 2,375 | 2,326 | 2,364 | +1.11% | 65,000 | 1015億9525万 | +4.23% | 47.63 | 0.35 |
03/10 | 2,335 | 2,354 | 2,320 | 2,338 | -1.23% | 56,400 | 1004億7787万 | +3.45% | 47.1 | 0.35 |
03/09 | 2,359 | 2,379 | 2,336 | 2,367 | +1.89% | 78,000 | 1017億2418万 | +5.06% | 47.69 | 0.35 |
03/08 | 2,359 | 2,369 | 2,294 | 2,323 | 0% | 59,900 | 998億3323万 | +3.52% | 46.8 | 0.35 |
03/05 | 2,300 | 2,323 | 2,263 | 2,323 | +0.61% | 91,000 | 998億3323万 | +3.75% | 46.8 | 0.35 |
03/04 | 2,305 | 2,342 | 2,295 | 2,309 | -0.52% | 78,700 | 992億3157万 | +3.36% | 46.52 | 0.35 |
03/03 | 2,283 | 2,329 | 2,268 | 2,321 | +2.65% | 92,900 | 997億4728万 | +4.13% | 46.76 | 0.35 |
03/02 | 2,299 | 2,299 | 2,254 | 2,261 | -0.57% | 61,800 | 971億6872万 | +1.66% | 45.55 | 0.34 |
03/01 | 2,213 | 2,280 | 2,207 | 2,274 | +3.18% | 66,300 | 977億2741万 | +2.39% | 45.81 | 0.34 |
02/26 | 2,265 | 2,274 | 2,204 | 2,204 | -3.25% | 101,600 | 947億1909万 | -0.68% | 44.4 | 0.33 |
02/25 | 2,266 | 2,298 | 2,255 | 2,278 | +1.42% | 108,400 | 978億9931万 | +2.61% | 45.89 | 0.34 |
02/24 | 2,282 | 2,301 | 2,246 | 2,246 | -2.39% | 54,800 | 965億2408万 | +1.31% | 45.25 | 0.34 |
02/22 | 2,283 | 2,323 | 2,277 | 2,301 | +1.77% | 74,700 | 988億8776万 | +3.84% | 46.36 | 0.34 |
02/19 | 2,237 | 2,264 | 2,235 | 2,261 | +0.53% | 45,500 | 971億6872万 | +2.12% | 45.55 | 0.34 |
02/18 | 2,271 | 2,276 | 2,249 | 2,249 | -1.19% | 65,500 | 966億5301万 | +1.4% | 45.31 | 0.34 |
02/17 | 2,240 | 2,290 | 2,240 | 2,276 | +1.11% | 46,100 | 978億1336万 | +2.29% | 45.85 | 0.34 |
02/16 | 2,259 | 2,264 | 2,241 | 2,251 | +0.22% | 53,300 | 967億3896万 | +0.9% | 45.35 | 0.34 |
02/15 | 2,232 | 2,253 | 2,226 | 2,246 | +1.03% | 45,200 | 965億2408万 | +0.4% | 45.25 | 0.34 |
02/12 | 2,210 | 2,230 | 2,203 | 2,223 | +0.82% | 46,200 | 955億3563万 | -0.8% | 44.79 | 0.33 |
02/10 | 2,210 | 2,229 | 2,203 | 2,205 | -0.45% | 50,700 | 947億6206万 | -1.69% | 44.42 | 0.33 |
02/09 | 2,231 | 2,235 | 2,212 | 2,215 | -0.63% | 82,700 | 951億9182万 | -1.38% | 44.62 | 0.33 |
02/08 | 2,237 | 2,250 | 2,222 | 2,229 | +0.32% | 77,000 | 957億9349万 | -0.85% | 44.91 | 0.33 |
02/05 | 2,235 | 2,235 | 2,208 | 2,222 | +0.45% | 53,100 | 954億9266万 | -1.2% | 44.77 | 0.33 |
02/04 | 2,205 | 2,216 | 2,194 | 2,212 | +0.05% | 60,800 | 950億6290万 | -1.78% | 44.56 | 0.33 |
02/03 | 2,157 | 2,213 | 2,157 | 2,211 | +2.27% | 64,900 | 950億1992万 | -1.99% | 44.54 | 0.33 |
02/02 | 2,150 | 2,220 | 2,133 | 2,162 | -0.18% | 81,200 | 929億1410万 | -4.34% | 43.56 | 0.32 |
02/01 | 2,129 | 2,195 | 2,129 | 2,166 | +1.45% | 53,600 | 930億8600万 | -4.33% | 43.64 | 0.32 |
01/29 | 2,190 | 2,204 | 2,135 | 2,135 | -2.38% | 82,700 | 917億5374万 | -5.82% | 43.01 | 0.32 |
01/28 | 2,162 | 2,201 | 2,162 | 2,187 | -1% | 196,600 | 939億8850万 | -3.7% | 44.06 | 0.33 |
01/27 | 2,202 | 2,237 | 2,197 | 2,209 | +0.82% | 83,400 | 949億3397万 | -2.9% | 44.5 | 0.33 |
01/26 | 2,185 | 2,191 | 2,154 | 2,191 | +0.18% | 98,500 | 941億6040万 | -3.78% | 44.14 | 0.33 |