時価総額
2021/03/22~2021/08/23
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 |
08/23 | 625 | 625 | 615 | 616 | -2.22% | 2,400 | 14億4144万 | -6.67% | 13.19 | 1.18 |
08/20 | 640 | 640 | 630 | 630 | -1.72% | 300 | 14億7420万 | -4.69% | 13.49 | 1.2 |
08/19 | 640 | 641 | 640 | 641 | +0.16% | 900 | 14億9994万 | -3.17% | 13.72 | 1.22 |
08/18 | 653 | 653 | 640 | 640 | -2.29% | 400 | 14億9760万 | -3.47% | 13.7 | 1.22 |
08/17 | 660 | 661 | 655 | 655 | -0.91% | 3,300 | 15億3270万 | -1.21% | 14.02 | 1.25 |
08/16 | 666 | 669 | 660 | 661 | -3.36% | 4,000 | 15億4674万 | -0.45% | 14.15 | 1.26 |
08/13 | 680 | 686 | 668 | 684 | +0.59% | 7,200 | 16億56万 | +3.01% | 14.65 | 1.3 |
08/12 | 679 | 686 | 678 | 680 | -1.88% | 2,200 | 15億9120万 | +2.56% | 14.56 | 1.3 |
08/11 | 663 | 693 | 663 | 693 | +2.97% | 2,700 | 16億2162万 | +4.68% | 14.84 | 1.32 |
08/10 | 672 | 693 | 663 | 673 | +1.66% | 2,800 | 15億7482万 | +1.97% | 14.41 | 1.28 |
08/06 | 664 | 664 | 662 | 662 | -0.3% | 800 | 15億4908万 | +0.46% | 14.17 | 1.26 |
08/04 | 664 | 664 | 664 | 664 | 0% | 600 | 15億5376万 | +0.91% | 14.22 | 1.27 |
08/03 | 674 | 674 | 664 | 664 | 0% | 500 | 15億5376万 | +1.07% | 14.22 | 1.27 |
08/02 | 658 | 679 | 658 | 664 | -2.78% | 1,100 | 15億5376万 | +1.22% | 14.22 | 1.27 |
07/30 | 685 | 685 | 683 | 683 | -0.29% | 1,200 | 15億9822万 | +4.27% | 14.62 | 1.3 |
07/29 | 658 | 689 | 658 | 685 | +3.95% | 4,900 | 16億290万 | +4.74% | 14.67 | 1.31 |
07/28 | 660 | 660 | 659 | 659 | +1.38% | 200 | 15億4206万 | +1.07% | 14.11 | 1.26 |
07/26 | 660 | 660 | 650 | 650 | -0.76% | 600 | 15億2100万 | -0.31% | 13.92 | 1.24 |
07/20 | 655 | 655 | 655 | 655 | +1.55% | 700 | 15億3270万 | +0.46% | 14.02 | 1.25 |
07/19 | 641 | 651 | 641 | 645 | -0.92% | 800 | 15億930万 | -0.92% | 13.81 | 1.23 |
07/16 | 651 | 651 | 651 | 651 | -1.36% | 100 | 15億2334万 | 0% | 13.94 | 1.24 |
07/15 | 656 | 660 | 654 | 660 | +0.61% | 2,500 | 15億4440万 | +1.54% | 14.13 | 1.26 |
07/14 | 652 | 659 | 652 | 656 | -0.91% | 1,400 | 15億3504万 | +1.08% | 14.05 | 1.25 |
07/13 | 670 | 671 | 662 | 662 | +0.76% | 2,500 | 15億4908万 | +2.16% | 14.17 | 1.26 |
07/09 | 645 | 657 | 643 | 657 | +0.31% | 1,600 | 15億3738万 | +1.39% | 14.07 | 1.25 |
07/08 | 655 | 655 | 655 | 655 | 0% | 100 | 15億3270万 | +1.08% | 14.02 | 1.25 |
07/07 | 654 | 655 | 654 | 655 | 0% | 700 | 15億3270万 | +1.08% | 14.02 | 1.25 |
07/06 | 655 | 655 | 655 | 655 | -0.3% | 100 | 15億3270万 | +0.77% | 14.02 | 1.25 |
07/05 | 660 | 660 | 656 | 657 | -0.3% | 2,200 | 15億3738万 | +1.39% | 14.07 | 1.25 |
07/02 | 667 | 668 | 659 | 659 | -0.6% | 1,300 | 15億4206万 | +2.01% | 14.11 | 1.26 |
07/01 | 663 | 663 | 663 | 663 | 0% | 700 | 15億5142万 | +3.11% | 14.2 | 1.26 |
06/30 | 667 | 667 | 663 | 663 | +0.15% | 1,600 | 15億5142万 | +3.59% | 14.2 | 1.27 |
06/29 | 653 | 662 | 653 | 662 | +2.64% | 900 | 15億4908万 | +4.09% | 14.17 | 1.26 |
06/28 | 649 | 668 | 645 | 645 | 0% | 1,800 | 15億930万 | +1.74% | 13.81 | 1.23 |
06/25 | 645 | 645 | 645 | 645 | +0.78% | 100 | 15億930万 | +2.22% | 13.81 | 1.23 |
06/24 | 650 | 650 | 635 | 640 | -0.78% | 700 | 14億9760万 | +1.91% | 13.7 | 1.22 |
06/23 | 640 | 646 | 640 | 645 | +1.42% | 1,100 | 15億930万 | +3.2% | 13.81 | 1.23 |
06/22 | 640 | 640 | 636 | 636 | 0% | 300 | 14億8824万 | +2.09% | 13.62 | 1.21 |
06/21 | 644 | 644 | 632 | 636 | -1.7% | 1,000 | 14億8824万 | +2.58% | 13.62 | 1.21 |
06/18 | 649 | 650 | 647 | 647 | 0% | 2,000 | 15億1398万 | +4.69% | 13.85 | 1.24 |
06/17 | 660 | 662 | 647 | 647 | -1.67% | 1,000 | 15億1398万 | +5.2% | 13.85 | 1.24 |
06/16 | 647 | 658 | 647 | 658 | +2.02% | 2,700 | 15億3972万 | +7.52% | 14.09 | 1.26 |
06/15 | 636 | 645 | 636 | 645 | +1.57% | 1,300 | 15億930万 | +5.56% | 13.81 | 1.23 |
06/14 | 633 | 635 | 632 | 635 | +0.32% | 500 | 14億8590万 | +3.93% | 13.6 | 1.21 |
06/11 | 636 | 637 | 633 | 633 | -0.16% | 400 | 14億8122万 | +3.6% | 13.55 | 1.21 |
06/10 | 635 | 637 | 633 | 634 | -0.16% | 1,300 | 14億8356万 | +3.93% | 13.57 | 1.21 |
06/09 | 636 | 644 | 635 | 635 | -0.16% | 3,700 | 14億8590万 | +4.27% | 13.6 | 1.21 |
06/08 | 653 | 653 | 636 | 636 | -2.75% | 4,800 | 14億8824万 | +4.61% | 13.62 | 1.21 |
06/07 | 660 | 660 | 631 | 654 | +0.46% | 7,500 | 15億3036万 | +7.57% | 14 | 1.25 |
06/04 | 669 | 669 | 642 | 651 | -1.96% | 13,700 | 15億2334万 | +7.43% | 13.94 | 1.24 |
06/03 | 654 | 684 | 650 | 664 | -6.35% | 50,700 | 15億5376万 | +9.75% | 14.22 | 1.27 |
06/02 | 630 | 709 | 630 | 709 | +16.42% | 54,400 | 16億5906万 | +17.77% | 15.18 | 1.35 |
06/01 | 606 | 625 | 606 | 609 | +0.83% | 1,900 | 14億2506万 | +1.84% | 13.04 | 1.16 |
05/31 | 597 | 604 | 587 | 604 | +3.07% | 2,600 | 14億1336万 | +1.17% | 12.93 | 1.15 |
05/28 | 586 | 591 | 583 | 586 | +2.09% | 1,500 | 13億7124万 | -1.84% | 12.55 | 1.12 |
05/27 | 574 | 574 | 574 | 574 | -1.37% | 300 | 13億4316万 | -4.01% | 12.29 | 1.1 |
05/26 | 583 | 583 | 582 | 582 | -1.36% | 200 | 13億6188万 | -3% | 12.46 | 1.11 |
05/25 | 589 | 590 | 589 | 590 | +0.17% | 300 | 13億8060万 | -1.83% | 12.63 | 1.13 |
05/24 | 570 | 589 | 570 | 589 | +3.51% | 1,500 | 13億7826万 | -2.16% | 12.61 | 1.13 |
05/21 | 569 | 569 | 569 | 569 | +0.53% | 200 | 13億3146万 | -5.48% | 12.18 | 1.09 |
05/20 | 573 | 574 | 566 | 566 | -1.39% | 1,100 | 13億2444万 | -6.29% | 12.12 | 1.08 |
05/19 | 575 | 576 | 574 | 574 | 0% | 500 | 13億4316万 | -5.28% | 12.29 | 1.1 |
05/18 | 573 | 574 | 573 | 574 | +0.17% | 1,100 | 13億4316万 | -5.44% | 12.29 | 1.1 |
05/17 | 569 | 574 | 569 | 573 | -0.69% | 500 | 13億4082万 | -5.91% | 12.27 | 1.09 |
05/14 | 589 | 589 | 577 | 577 | +0.35% | 1,500 | 13億5018万 | -5.41% | 12.35 | 1.1 |
05/13 | 644 | 670 | 573 | 575 | -10.44% | 20,000 | 13億4550万 | -6.2% | 12.31 | 1.1 |
05/12 | 627 | 654 | 627 | 642 | +1.9% | 8,300 | 15億228万 | +4.73% | 13.75 | 1.23 |
05/11 | 633 | 652 | 630 | 630 | -0.47% | 5,000 | 14億7420万 | +3.11% | 13.49 | 1.2 |
05/10 | 626 | 634 | 626 | 633 | +1.93% | 2,800 | 14億8122万 | +3.94% | 13.55 | 1.21 |
05/07 | 612 | 621 | 612 | 621 | +1.8% | 600 | 14億5314万 | +2.31% | 13.3 | 1.19 |
05/06 | 610 | 612 | 610 | 610 | -0.81% | 1,100 | 14億2740万 | +0.83% | 13.06 | 1.17 |
04/30 | 616 | 616 | 615 | 615 | -0.49% | 900 | 14億3910万 | +1.82% | 13.17 | 1.17 |
04/28 | 615 | 618 | 615 | 618 | +0.16% | 2,300 | 14億4612万 | +2.49% | 13.23 | 1.18 |
04/27 | 623 | 623 | 616 | 617 | +0.65% | 700 | 14億4378万 | +2.66% | 13.21 | 1.18 |
04/26 | 609 | 613 | 609 | 613 | +2.34% | 200 | 14億3442万 | +2.34% | 13.13 | 1.17 |
04/23 | 603 | 604 | 599 | 599 | +0.17% | 1,600 | 14億166万 | +0.17% | 12.83 | 1.14 |
04/22 | 593 | 598 | 593 | 598 | +0.67% | 1,200 | 13億9932万 | +0.34% | 12.8 | 1.14 |
04/21 | 608 | 608 | 594 | 594 | -2.3% | 1,200 | 13億8996万 | -0.34% | 12.72 | 1.13 |
04/20 | 617 | 617 | 608 | 608 | -1.78% | 400 | 14億2272万 | +2.18% | 13.02 | 1.16 |
04/19 | 624 | 630 | 612 | 619 | -0.8% | 2,100 | 14億4846万 | +4.38% | 13.25 | 1.18 |
04/16 | 610 | 624 | 610 | 624 | +3.83% | 8,500 | 14億6016万 | +5.58% | 13.36 | 1.19 |
04/15 | 611 | 611 | 600 | 601 | 0% | 3,200 | 14億634万 | +2.21% | 12.87 | 1.15 |
04/14 | 600 | 603 | 600 | 601 | -0.5% | 2,500 | 14億634万 | +2.56% | 12.87 | 1.15 |
04/13 | 611 | 614 | 600 | 604 | -0.98% | 5,400 | 14億1336万 | +3.42% | 12.93 | 1.15 |
04/12 | 610 | 610 | 608 | 610 | 0% | 600 | 14億2740万 | +4.81% | 13.06 | 1.17 |
04/09 | 612 | 618 | 603 | 610 | -0.33% | 2,800 | 14億2740万 | +5.35% | 13.06 | 1.17 |
04/08 | 612 | 612 | 607 | 612 | +0.16% | 2,900 | 14億3208万 | +6.25% | 13.1 | 1.17 |
04/07 | 610 | 621 | 607 | 611 | -0.16% | 3,000 | 14億2974万 | +6.45% | 13.08 | 1.17 |
04/06 | 624 | 632 | 608 | 612 | -4.97% | 22,600 | 14億3208万 | +6.99% | 13.1 | 1.17 |
04/05 | 596 | 686 | 587 | 644 | +9.9% | 110,200 | 15億696万 | +13.18% | 13.79 | 1.23 |
04/02 | 587 | 592 | 578 | 586 | -0.68% | 2,900 | 13億7124万 | +3.72% | 12.55 | 1.12 |
04/01 | 592 | 601 | 590 | 590 | +1.37% | 7,400 | 13億8060万 | +4.61% | 12.63 | 1.13 |
03/31 | 580 | 582 | 577 | 582 | +1.22% | 1,500 | 13億6188万 | +3.37% | 11.31 | 1.12 |
03/30 | 576 | 576 | 562 | 575 | -0.86% | 1,100 | 13億4550万 | +2.31% | 11.17 | 1.11 |
03/29 | 580 | 585 | 579 | 580 | 0% | 900 | 13億5720万 | +3.39% | 11.27 | 1.12 |
03/26 | 581 | 593 | 580 | 580 | +0.87% | 5,800 | 13億5720万 | +3.57% | 11.27 | 1.12 |
03/25 | 580 | 584 | 574 | 575 | +0.88% | 900 | 13億4550万 | +2.86% | 11.17 | 1.11 |
03/24 | 573 | 573 | 570 | 570 | -0.87% | 2,800 | 13億3380万 | +1.97% | 11.08 | 1.1 |
03/23 | 578 | 589 | 575 | 575 | -0.52% | 4,700 | 13億4550万 | +3.05% | 11.17 | 1.11 |
03/22 | 570 | 602 | 570 | 578 | +1.23% | 10,300 | 13億5252万 | +3.58% | 11.23 | 1.12 |