時価総額
2020/08/25~2021/01/21
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 |
01/21 | 2,635 | 2,691 | 2,635 | 2,654 | +1.96% | 35,200 | 709億4517万 | -1.26% | 10.23 | 0.8 |
01/20 | 2,613 | 2,620 | 2,581 | 2,603 | -0.88% | 31,500 | 695億8187万 | -3.16% | 10.04 | 0.79 |
01/19 | 2,637 | 2,654 | 2,613 | 2,626 | +0.31% | 27,400 | 701億9669万 | -2.38% | 10.12 | 0.79 |
01/18 | 2,620 | 2,633 | 2,603 | 2,618 | -1.1% | 30,900 | 699億8284万 | -2.78% | 10.09 | 0.79 |
01/15 | 2,694 | 2,696 | 2,643 | 2,647 | -2.11% | 33,500 | 707億5805万 | -1.78% | 10.21 | 0.8 |
01/14 | 2,722 | 2,726 | 2,681 | 2,704 | -1.35% | 72,700 | 722億8174万 | +0.26% | 10.43 | 0.82 |
01/13 | 2,745 | 2,763 | 2,730 | 2,741 | -0.69% | 34,600 | 732億7080万 | +1.63% | 10.57 | 0.83 |
01/12 | 2,750 | 2,785 | 2,728 | 2,760 | +0.33% | 25,600 | 737億7870万 | +2.49% | 10.64 | 0.83 |
01/08 | 2,734 | 2,779 | 2,723 | 2,751 | +1.03% | 35,400 | 735億3812万 | +2.38% | 10.61 | 0.83 |
01/07 | 2,691 | 2,762 | 2,691 | 2,723 | +2.52% | 48,600 | 727億8964万 | +1.68% | 10.5 | 0.82 |
01/06 | 2,672 | 2,684 | 2,650 | 2,656 | -0.52% | 16,900 | 709億9863万 | -0.49% | 10.24 | 0.8 |
01/05 | 2,641 | 2,670 | 2,641 | 2,670 | -0.34% | 32,400 | 713億7287万 | +0.34% | 10.29 | 0.81 |
01/04 | 2,705 | 2,710 | 2,670 | 2,679 | -1.58% | 25,400 | 716億1346万 | +0.87% | 10.33 | 0.81 |
2020 |
12/30 | 2,773 | 2,773 | 2,722 | 2,722 | -1.91% | 33,500 | 727億6291万 | +2.76% | 10.5 | 0.82 |
12/29 | 2,768 | 2,778 | 2,745 | 2,775 | +1.24% | 28,000 | 741億7967万 | +5.03% | 10.7 | 0.84 |
12/28 | 2,750 | 2,772 | 2,721 | 2,741 | -0.07% | 33,700 | 732億7080万 | +4.1% | 10.57 | 0.83 |
12/25 | 2,698 | 2,743 | 2,693 | 2,743 | +2.58% | 20,700 | 733億2427万 | +4.54% | 10.58 | 0.83 |
12/24 | 2,684 | 2,691 | 2,663 | 2,674 | +0.56% | 18,800 | 714億7980万 | +2.22% | 10.31 | 0.81 |
12/23 | 2,692 | 2,692 | 2,645 | 2,659 | -0.08% | 11,900 | 710億7883万 | +1.84% | 10.25 | 0.8 |
12/22 | 2,681 | 2,691 | 2,656 | 2,661 | -1.41% | 23,500 | 711億3229万 | +2.11% | 10.26 | 0.8 |
12/21 | 2,691 | 2,700 | 2,665 | 2,699 | +1.12% | 21,700 | 721億4808万 | +3.77% | 10.41 | 0.82 |
12/18 | 2,670 | 2,690 | 2,626 | 2,669 | -0.04% | 35,800 | 713億4614万 | +2.93% | 10.29 | 0.81 |
12/17 | 2,685 | 2,687 | 2,650 | 2,670 | -1.58% | 61,800 | 713億7287万 | +3.17% | 10.29 | 0.81 |
12/16 | 2,666 | 2,737 | 2,653 | 2,713 | +2.26% | 65,100 | 725億2232万 | +4.91% | 10.46 | 0.82 |
12/15 | 2,633 | 2,671 | 2,627 | 2,653 | +0.57% | 23,600 | 709億1844万 | +2.83% | 10.23 | 0.8 |
12/14 | 2,650 | 2,674 | 2,633 | 2,638 | -0.45% | 29,500 | 705億1747万 | +2.29% | 10.17 | 0.8 |
12/11 | 2,668 | 2,679 | 2,627 | 2,650 | -1.89% | 45,500 | 708億3824万 | +2.87% | 10.22 | 0.8 |
12/10 | 2,690 | 2,701 | 2,651 | 2,701 | +0.48% | 39,100 | 722億155万 | +4.85% | 10.41 | 0.82 |
12/09 | 2,660 | 2,696 | 2,626 | 2,688 | +0.11% | 52,900 | 718億5404万 | +4.63% | 10.36 | 0.81 |
12/08 | 2,650 | 2,703 | 2,647 | 2,685 | -0.56% | 51,400 | 717億7384万 | +4.8% | 10.35 | 0.81 |
12/07 | 2,694 | 2,715 | 2,671 | 2,700 | +2.12% | 81,000 | 721億7482万 | +5.72% | 10.41 | 0.82 |
12/04 | 2,600 | 2,650 | 2,550 | 2,644 | +1.5% | 38,700 | 706億7786万 | +3.85% | 10.19 | 0.8 |
12/03 | 2,559 | 2,605 | 2,527 | 2,605 | +2.88% | 68,600 | 696億3533万 | +2.48% | 10.04 | 0.79 |
12/02 | 2,520 | 2,551 | 2,501 | 2,532 | +1.32% | 85,000 | 676億8394万 | -0.31% | 9.76 | 0.76 |
12/01 | 2,495 | 2,514 | 2,445 | 2,499 | +2.13% | 80,300 | 668億180万 | -1.65% | 9.64 | 0.75 |
11/30 | 2,556 | 2,556 | 2,444 | 2,447 | -4.15% | 96,400 | 654億1177万 | -3.74% | 9.43 | 0.74 |
11/27 | 2,512 | 2,577 | 2,497 | 2,553 | +1.51% | 71,200 | 682億4530万 | +0.24% | 9.84 | 0.77 |
11/26 | 2,528 | 2,539 | 2,492 | 2,515 | -0.44% | 40,500 | 672億2950万 | -1.26% | 9.7 | 0.76 |
11/25 | 2,580 | 2,580 | 2,524 | 2,526 | -0.94% | 61,300 | 675億2355万 | -0.9% | 9.74 | 0.76 |
11/24 | 2,566 | 2,571 | 2,536 | 2,550 | +1.07% | 53,000 | 681億6510万 | 0% | 9.83 | 0.77 |
11/20 | 2,534 | 2,545 | 2,502 | 2,523 | -0.79% | 34,900 | 674億4336万 | -1.06% | 9.73 | 0.76 |
11/19 | 2,543 | 2,567 | 2,515 | 2,543 | -0.31% | 38,400 | 679億7798万 | -0.31% | 9.8 | 0.77 |
11/18 | 2,550 | 2,584 | 2,521 | 2,551 | +0.55% | 45,900 | 681億9183万 | -0.08% | 9.84 | 0.77 |
11/17 | 2,535 | 2,542 | 2,491 | 2,537 | +0.08% | 39,000 | 678億1759万 | -0.7% | 9.78 | 0.77 |
11/16 | 2,538 | 2,568 | 2,518 | 2,535 | +1.48% | 51,100 | 677億6413万 | -0.94% | 9.77 | 0.77 |
11/13 | 2,552 | 2,552 | 2,485 | 2,498 | -2% | 60,300 | 667億7507万 | -2.54% | 9.63 | 0.75 |
11/12 | 2,585 | 2,598 | 2,538 | 2,549 | -2.26% | 31,700 | 681億3837万 | -0.78% | 9.83 | 0.77 |
11/11 | 2,605 | 2,614 | 2,561 | 2,608 | +1.05% | 69,100 | 697億1553万 | +1.36% | 10.06 | 0.79 |
11/10 | 2,640 | 2,664 | 2,571 | 2,581 | -1.6% | 67,800 | 689億9378万 | +0.31% | 9.95 | 0.78 |
11/09 | 2,593 | 2,634 | 2,570 | 2,623 | +2.1% | 65,400 | 701億1650万 | +1.94% | 10.11 | 0.79 |
11/06 | 2,580 | 2,598 | 2,530 | 2,569 | -2.32% | 50,200 | 686億7300万 | 0% | 9.91 | 0.78 |
11/05 | 2,510 | 2,650 | 2,493 | 2,630 | +4.24% | 119,000 | 703億362万 | +2.37% | 10.14 | 0.79 |
11/04 | 2,542 | 2,548 | 2,511 | 2,523 | -0.04% | 32,900 | 674億4336万 | -1.79% | 9.73 | 0.76 |
11/02 | 2,482 | 2,543 | 2,482 | 2,524 | +1.69% | 42,400 | 674億7009万 | -2.06% | 9.73 | 0.76 |
10/30 | 2,502 | 2,516 | 2,466 | 2,482 | -0.8% | 44,400 | 663億4737万 | -3.84% | 9.57 | 0.75 |
10/29 | 2,532 | 2,532 | 2,499 | 2,502 | -1.73% | 31,000 | 668億8200万 | -3.25% | 9.65 | 0.76 |
10/28 | 2,523 | 2,547 | 2,493 | 2,546 | +0.16% | 40,700 | 680億5818万 | -1.74% | 9.82 | 0.77 |
10/27 | 2,546 | 2,546 | 2,506 | 2,542 | -0.59% | 29,500 | 679億5125万 | -2.08% | 9.8 | 0.77 |
10/26 | 2,534 | 2,562 | 2,511 | 2,557 | +0.79% | 21,900 | 683億5222万 | -1.69% | 9.86 | 0.77 |
10/23 | 2,560 | 2,563 | 2,502 | 2,537 | -0.9% | 24,900 | 678億1759万 | -2.57% | 9.78 | 0.77 |
10/22 | 2,572 | 2,581 | 2,545 | 2,560 | -0.54% | 36,400 | 684億3242万 | -1.84% | 9.87 | 0.77 |
10/21 | 2,546 | 2,594 | 2,546 | 2,574 | +1.18% | 35,400 | 688億666万 | -1.45% | 9.92 | 0.78 |
10/20 | 2,563 | 2,565 | 2,518 | 2,544 | -0.93% | 48,800 | 680億471万 | -2.68% | 9.81 | 0.77 |
10/19 | 2,573 | 2,593 | 2,552 | 2,568 | +0.86% | 26,100 | 686億4627万 | -1.87% | 9.9 | 0.78 |
10/16 | 2,545 | 2,548 | 2,522 | 2,546 | +0.04% | 28,200 | 680億5818万 | -2.68% | 9.82 | 0.77 |
10/15 | 2,573 | 2,576 | 2,527 | 2,545 | -1.51% | 24,400 | 680億3145万 | -2.79% | 9.81 | 0.77 |
10/14 | 2,596 | 2,597 | 2,566 | 2,584 | -0.77% | 41,800 | 690億7397万 | -1.3% | 9.96 | 0.78 |
10/13 | 2,658 | 2,658 | 2,592 | 2,604 | -1.7% | 17,000 | 696億860万 | -0.42% | 10.04 | 0.79 |
10/12 | 2,597 | 2,649 | 2,596 | 2,649 | +0.88% | 19,900 | 708億1151万 | +1.42% | 10.21 | 0.8 |
10/09 | 2,661 | 2,662 | 2,625 | 2,626 | -1.32% | 19,200 | 701億9669万 | +0.61% | 10.12 | 0.79 |
10/08 | 2,630 | 2,670 | 2,622 | 2,661 | +1.26% | 32,700 | 711億3229万 | +2.15% | 10.26 | 0.8 |
10/07 | 2,597 | 2,650 | 2,597 | 2,628 | -0.11% | 33,800 | 702億5015万 | +1.08% | 10.13 | 0.79 |
10/06 | 2,612 | 2,643 | 2,602 | 2,631 | +2.06% | 41,900 | 703億3035万 | +1.39% | 10.14 | 0.79 |
10/05 | 2,520 | 2,591 | 2,520 | 2,578 | +2.38% | 36,700 | 689億1358万 | -0.46% | 9.94 | 0.78 |
10/02 | 2,547 | 2,554 | 2,506 | 2,518 | -1.6% | 44,800 | 673億970万 | -2.59% | 9.71 | 0.76 |
09/30 | 2,615 | 2,623 | 2,558 | 2,559 | -3.1% | 66,800 | 684億569万 | -0.93% | 9.87 | 0.77 |
09/29 | 2,700 | 2,700 | 2,629 | 2,641 | -2.8% | 42,700 | 705億9766万 | +2.4% | 10.18 | 0.8 |
09/28 | 2,657 | 2,723 | 2,640 | 2,717 | +3.7% | 64,300 | 726億2925万 | +5.6% | 10.48 | 0.82 |
09/25 | 2,610 | 2,641 | 2,586 | 2,620 | +0.58% | 36,100 | 700億3630万 | +2.22% | 10.1 | 0.79 |
09/24 | 2,583 | 2,614 | 2,574 | 2,605 | -1.06% | 47,600 | 696億3533万 | +1.8% | 10.04 | 0.79 |
09/23 | 2,635 | 2,676 | 2,612 | 2,633 | -1.94% | 45,500 | 703億8381万 | +3.01% | 10.15 | 0.8 |
09/18 | 2,662 | 2,706 | 2,636 | 2,685 | +1.24% | 50,400 | 717億7384万 | +5.25% | 10.35 | 0.81 |
09/17 | 2,623 | 2,662 | 2,602 | 2,652 | +0.3% | 36,900 | 708億9171万 | +4.25% | 10.23 | 0.8 |
09/16 | 2,641 | 2,650 | 2,610 | 2,644 | +0.34% | 33,200 | 706億7786万 | +4.05% | 10.19 | 0.8 |
09/15 | 2,639 | 2,639 | 2,600 | 2,635 | -0.98% | 37,400 | 704億3727万 | +3.9% | 10.16 | 0.8 |
09/14 | 2,648 | 2,663 | 2,632 | 2,661 | +1.8% | 40,900 | 711億3229万 | +5.22% | 10.26 | 0.8 |
09/11 | 2,606 | 2,636 | 2,589 | 2,614 | -0.08% | 39,600 | 698億7591万 | +3.9% | 10.08 | 0.79 |
09/10 | 2,578 | 2,623 | 2,557 | 2,616 | +2.47% | 35,800 | 699億2938万 | +4.43% | 10.09 | 0.79 |
09/09 | 2,536 | 2,562 | 2,520 | 2,553 | -1.28% | 38,100 | 682億4530万 | +2.37% | 9.84 | 0.77 |
09/08 | 2,542 | 2,587 | 2,540 | 2,586 | +1.73% | 22,900 | 691億2743万 | +4.02% | 9.97 | 0.78 |
09/07 | 2,513 | 2,551 | 2,513 | 2,542 | +1.03% | 17,800 | 679億5125万 | +2.83% | 9.8 | 0.77 |
09/04 | 2,483 | 2,528 | 2,483 | 2,516 | -1.02% | 25,200 | 672億5624万 | +2.23% | 9.7 | 0.76 |
09/03 | 2,599 | 2,610 | 2,534 | 2,542 | -1.74% | 34,900 | 679億5125万 | +3.63% | 9.8 | 0.77 |
09/02 | 2,558 | 2,593 | 2,531 | 2,587 | +3.15% | 37,000 | 691億5417万 | +5.81% | 9.97 | 0.78 |
09/01 | 2,520 | 2,520 | 2,479 | 2,508 | -0.79% | 29,000 | 670億4238万 | +2.96% | 9.67 | 0.76 |
08/31 | 2,545 | 2,573 | 2,528 | 2,528 | +0.64% | 39,200 | 675億7701万 | +3.99% | 9.75 | 0.76 |
08/28 | 2,500 | 2,546 | 2,480 | 2,512 | +0.48% | 50,200 | 671億4931万 | +3.59% | 9.69 | 0.76 |
08/27 | 2,460 | 2,504 | 2,448 | 2,500 | +1.63% | 22,000 | 668億2853万 | +3.22% | 9.64 | 0.76 |
08/26 | 2,438 | 2,480 | 2,428 | 2,460 | -0.2% | 37,300 | 657億5928万 | +1.69% | 9.48 | 0.74 |
08/25 | 2,501 | 2,505 | 2,465 | 2,465 | 0% | 48,400 | 658億9293万 | +2.07% | 9.5 | 0.74 |