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 | 1,001 | 1,017 | 999 | 1,006 | -0.1% | 15,300 | 59億2413万 | -8.04% | 35.9 | 8.08 |
01/20 | 1,009 | 1,029 | 1,000 | 1,007 | -0.2% | 13,400 | 59億3002万 | -8.04% | 35.94 | 8.09 |
01/19 | 1,041 | 1,041 | 999 | 1,009 | -3.9% | 34,100 | 59億4179万 | -8.11% | 36.01 | 8.11 |
01/18 | 1,056 | 1,056 | 1,035 | 1,050 | -1.78% | 14,000 | 61億8324万 | -4.55% | 37.47 | 8.44 |
01/15 | 1,098 | 1,100 | 1,057 | 1,069 | -2.73% | 16,600 | 62億9512万 | -3.08% | 38.15 | 8.59 |
01/14 | 1,122 | 1,127 | 1,086 | 1,099 | -1.7% | 8,900 | 64億7179万 | -0.81% | 39.22 | 8.83 |
01/13 | 1,111 | 1,128 | 1,111 | 1,118 | +0.72% | 5,500 | 65億8367万 | +0.72% | 39.9 | 8.98 |
01/12 | 1,127 | 1,127 | 1,103 | 1,110 | -0.89% | 12,900 | 65億3656万 | -0.27% | 39.62 | 8.92 |
01/08 | 1,127 | 1,140 | 1,120 | 1,120 | -0.88% | 9,100 | 65億9545万 | +0.63% | 39.97 | 9 |
01/07 | 1,117 | 1,134 | 1,112 | 1,130 | +0.98% | 9,900 | 66億5434万 | +1.71% | 40.33 | 9.08 |
01/06 | 1,112 | 1,119 | 1,100 | 1,119 | +0.63% | 5,800 | 65億8956万 | +0.9% | 39.94 | 8.99 |
01/05 | 1,104 | 1,117 | 1,094 | 1,112 | +1.09% | 11,700 | 65億4834万 | +0.54% | 39.69 | 8.94 |
01/04 | 1,110 | 1,118 | 1,092 | 1,100 | -1.43% | 15,200 | 64億7768万 | -0.27% | 39.26 | 8.84 |
2020 |
12/30 | 1,104 | 1,116 | 1,093 | 1,116 | +0.9% | 22,300 | 65億7190万 | +1.64% | 39.83 | 8.97 |
12/29 | 1,100 | 1,123 | 1,090 | 1,106 | +0.55% | 13,800 | 65億1301万 | +1.19% | 39.47 | 8.89 |
12/28 | 1,126 | 1,132 | 1,099 | 1,100 | -2.14% | 22,000 | 64億7768万 | +0.92% | 39.26 | 8.84 |
12/25 | 1,109 | 1,124 | 1,092 | 1,124 | +3.21% | 8,600 | 66億1901万 | +3.31% | 40.12 | 9.03 |
12/24 | 1,059 | 1,089 | 1,055 | 1,089 | 0% | 20,800 | 64億1290万 | +0.28% | 38.87 | 8.75 |
12/23 | 1,052 | 1,094 | 1,052 | 1,089 | +3.71% | 10,700 | 64億1290万 | +0.37% | 38.87 | 8.75 |
12/22 | 1,090 | 1,109 | 1,050 | 1,050 | -5.23% | 27,000 | 61億8324万 | -3.05% | 37.47 | 8.44 |
12/21 | 1,158 | 1,158 | 1,100 | 1,108 | -2.81% | 13,500 | 65億2479万 | +2.03% | 39.54 | 8.9 |
12/18 | 1,158 | 1,160 | 1,120 | 1,140 | -0.26% | 16,200 | 67億1323万 | +4.11% | 40.69 | 9.16 |
12/17 | 1,111 | 1,155 | 1,111 | 1,143 | +0.7% | 12,600 | 67億3089万 | +2.14% | 40.79 | 9.19 |
12/16 | 1,145 | 1,145 | 1,086 | 1,135 | +2.44% | 20,800 | 66億8378万 | -0.61% | 40.51 | 9.12 |
12/15 | 1,042 | 1,110 | 1,035 | 1,108 | +6.95% | 19,000 | 65億2479万 | -4.65% | 39.54 | 8.9 |
12/14 | 1,055 | 1,056 | 1,030 | 1,036 | -3.9% | 17,200 | 61億79万 | -12.87% | 36.97 | 8.33 |
12/11 | 1,025 | 1,079 | 1,021 | 1,078 | +2.18% | 21,100 | 63億4812万 | -11.28% | 38.47 | 8.66 |
12/10 | 1,130 | 1,131 | 1,045 | 1,055 | -6.64% | 37,600 | 62億1268万 | -14.85% | 37.65 | 8.48 |
12/09 | 1,179 | 1,179 | 1,126 | 1,130 | -3.91% | 15,600 | 66億5434万 | -10.39% | 40.33 | 9.08 |
12/08 | 1,166 | 1,176 | 1,118 | 1,176 | +0.86% | 19,100 | 69億2522万 | -7.91% | 41.97 | 9.45 |
12/07 | 1,180 | 1,202 | 1,111 | 1,166 | -2.02% | 31,400 | 68億6634万 | -9.75% | 41.61 | 9.37 |
12/04 | 1,090 | 1,197 | 1,073 | 1,190 | +8.78% | 33,500 | 70億767万 | -9.09% | 42.47 | 9.56 |
12/03 | 1,087 | 1,095 | 1,030 | 1,094 | +1.11% | 24,000 | 64億4234万 | -17.5% | 39.04 | 8.79 |
12/02 | 1,085 | 1,086 | 1,032 | 1,082 | +0.56% | 25,400 | 63億7168万 | -19.73% | 38.62 | 8.7 |
12/01 | 1,085 | 1,085 | 1,048 | 1,076 | +1.8% | 20,800 | 63億3634万 | -21.52% | 38.4 | 8.65 |
11/30 | 1,050 | 1,090 | 1,015 | 1,057 | +2.62% | 25,200 | 62億2446万 | -24.34% | 37.72 | 8.49 |
11/27 | 985 | 1,044 | 975 | 1,030 | +6.19% | 55,600 | 60億6546万 | -27.82% | 36.76 | 8.28 |
11/26 | 999 | 1,000 | 945 | 970 | -3.1% | 83,100 | 57億1213万 | -33.52% | 34.62 | 7.8 |
11/25 | 1,032 | 1,032 | 1,001 | 1,001 | -1.77% | 30,200 | 58億9468万 | -32.95% | 35.73 | 8.04 |
11/24 | 1,050 | 1,050 | 1,004 | 1,019 | -4.41% | 50,200 | 60億68万 | -33.18% | 36.37 | 8.19 |
11/20 | 1,092 | 1,092 | 1,050 | 1,066 | -0.28% | 25,500 | 62億7746万 | -31.36% | 38.05 | 8.57 |
11/19 | 1,060 | 1,090 | 1,030 | 1,069 | +1.33% | 31,300 | 62億9512万 | -32.3% | 38.15 | 8.59 |
11/18 | 1,060 | 1,108 | 1,005 | 1,055 | +2.43% | 76,200 | 62億1268万 | -34.39% | 37.65 | 8.48 |
11/17 | 1,145 | 1,160 | 1,002 | 1,030 | -8.85% | 140,800 | 60億6546万 | -37.16% | 36.76 | 8.28 |
11/16 | 1,216 | 1,250 | 1,111 | 1,130 | -15.42% | 165,200 | 66億5434万 | -32.46% | 40.33 | 9.08 |
11/13 | 1,350 | 1,470 | 1,336 | 1,336 | -23.04% | 260,000 | 78億6743万 | -21.69% | 47.68 | 10.74 |
11/12 | 1,735 | 1,765 | 1,734 | 1,736 | +0.06% | 20,800 | 102億2295万 | +0.29% | 61.96 | 13.95 |
11/11 | 1,635 | 1,755 | 1,600 | 1,735 | +6.12% | 24,900 | 102億1706万 | -0.34% | 61.92 | 13.94 |
11/10 | 1,728 | 1,728 | 1,617 | 1,635 | -7.52% | 25,500 | 96億2818万 | -6.62% | 58.35 | 13.14 |
11/09 | 1,740 | 1,780 | 1,723 | 1,768 | +4% | 15,700 | 104億1139万 | +0.17% | 63.1 | 14.21 |
11/06 | 1,727 | 1,727 | 1,666 | 1,700 | +1.31% | 8,400 | 100億1096万 | -4.12% | 60.67 | 13.66 |
11/05 | 1,632 | 1,678 | 1,630 | 1,678 | +4.88% | 9,900 | 98億8140万 | -5.99% | 59.89 | 13.49 |
11/04 | 1,550 | 1,640 | 1,550 | 1,600 | +5.26% | 17,500 | 94億2208万 | -11.01% | 57.1 | 12.86 |
11/02 | 1,538 | 1,580 | 1,520 | 1,520 | -2.38% | 14,600 | 89億5097万 | -16.11% | 54.25 | 12.22 |
10/30 | 1,601 | 1,620 | 1,536 | 1,557 | -2.63% | 15,900 | 91億6886万 | -14.92% | 55.57 | 12.51 |
10/29 | 1,561 | 1,615 | 1,515 | 1,599 | -0.99% | 38,900 | 94億1619万 | -13.38% | 57.07 | 12.85 |
10/28 | 1,627 | 1,654 | 1,608 | 1,615 | -1.04% | 11,100 | 95億1041万 | -13.22% | 57.64 | 12.98 |
10/27 | 1,585 | 1,657 | 1,584 | 1,632 | -1.81% | 25,800 | 96億1052万 | -12.91% | 58.25 | 13.12 |
10/26 | 1,725 | 1,725 | 1,657 | 1,662 | -4.15% | 25,300 | 97億8718万 | -11.83% | 59.32 | 13.36 |
10/23 | 1,830 | 1,830 | 1,680 | 1,734 | -3.93% | 33,100 | 102億1117万 | -8.35% | 61.89 | 13.94 |
10/22 | 1,816 | 1,816 | 1,740 | 1,805 | -0.61% | 19,700 | 106億1917万 | -4.9% | 64.43 | 14.51 |
10/21 | 1,840 | 1,849 | 1,771 | 1,816 | -0.38% | 16,400 | 106億8389万 | -4.42% | 64.83 | 14.6 |
10/20 | 1,810 | 1,823 | 1,785 | 1,823 | +0.72% | 9,700 | 107億2507万 | -4.25% | 65.08 | 14.65 |
10/19 | 1,721 | 1,810 | 1,720 | 1,810 | +5.17% | 20,500 | 106億4859万 | -5.09% | 64.61 | 14.55 |
10/16 | 1,700 | 1,782 | 1,667 | 1,721 | +0.88% | 25,100 | 101億2498万 | -9.94% | 61.44 | 13.83 |
10/15 | 1,792 | 1,792 | 1,635 | 1,706 | -4.96% | 42,400 | 100億3673万 | -11.24% | 60.9 | 13.71 |
10/14 | 1,821 | 1,840 | 1,760 | 1,795 | -1.48% | 28,000 | 105億6034万 | -7.28% | 64.08 | 14.43 |
10/13 | 1,870 | 1,880 | 1,800 | 1,822 | -3.09% | 18,300 | 107億1919万 | -6.08% | 65.04 | 14.65 |
10/12 | 1,948 | 1,949 | 1,820 | 1,880 | -3.74% | 39,700 | 110億6041万 | -3.14% | 67.11 | 15.11 |
10/09 | 1,975 | 1,975 | 1,946 | 1,953 | -0.91% | 10,100 | 114億8988万 | +0.77% | 69.72 | 15.7 |
10/08 | 1,985 | 1,985 | 1,955 | 1,971 | -0.9% | 8,200 | 115億9578万 | +2.07% | 70.36 | 15.84 |
10/07 | 1,980 | 1,999 | 1,972 | 1,989 | +0.45% | 7,400 | 117億168万 | +3.54% | 71 | 15.99 |
10/06 | 2,019 | 2,019 | 1,966 | 1,980 | -1% | 8,600 | 116億4873万 | +3.66% | 70.68 | 15.92 |
10/05 | 1,951 | 2,000 | 1,918 | 2,000 | +1.94% | 15,000 | 117億6640万 | +5.15% | 71.39 | 16.08 |
10/02 | 2,018 | 2,018 | 1,940 | 1,962 | -1.85% | 20,900 | 115億4283万 | +3.59% | 70.04 | 15.77 |
09/30 | 2,001 | 2,001 | 1,950 | 1,999 | +0.6% | 14,100 | 117億6051万 | +5.94% | 82.19 | 19.87 |
09/29 | 2,059 | 2,059 | 1,986 | 1,987 | +0.97% | 11,200 | 116億8991万 | +5.75% | 81.7 | 19.75 |
09/28 | 2,020 | 2,040 | 1,954 | 1,968 | -0.15% | 23,800 | 115億7813万 | +5.07% | 80.92 | 19.56 |
09/25 | 1,956 | 1,999 | 1,951 | 1,971 | +0.51% | 8,800 | 115億9578万 | +5.68% | 81.04 | 19.59 |
09/24 | 1,972 | 2,029 | 1,931 | 1,961 | -0.71% | 19,900 | 113億4556万 | +5.54% | 79.29 | 19.16 |
09/23 | 1,946 | 1,988 | 1,930 | 1,975 | +2.33% | 17,700 | 114億2656万 | +6.53% | 79.86 | 19.3 |
09/18 | 1,910 | 1,935 | 1,886 | 1,930 | +1.58% | 12,000 | 111億6620万 | +4.72% | 78.04 | 18.86 |
09/17 | 1,875 | 1,919 | 1,856 | 1,900 | +2.7% | 13,900 | 109億9264万 | +3.83% | 76.82 | 18.57 |
09/16 | 1,830 | 1,870 | 1,828 | 1,850 | -1.33% | 14,400 | 107億336万 | +1.7% | 74.8 | 18.08 |
09/15 | 1,870 | 1,880 | 1,848 | 1,875 | +0.54% | 8,000 | 108億4800万 | +3.65% | 75.81 | 18.32 |
09/14 | 1,946 | 1,955 | 1,865 | 1,865 | -2.66% | 12,300 | 107億9014万 | +3.61% | 75.41 | 18.23 |
09/11 | 1,917 | 1,980 | 1,829 | 1,916 | +2.08% | 26,300 | 110億8520万 | +6.92% | 77.47 | 18.73 |
09/10 | 1,961 | 1,970 | 1,865 | 1,877 | -2.65% | 14,500 | 108億5957万 | +5.39% | 75.89 | 18.34 |
09/09 | 1,988 | 1,989 | 1,905 | 1,928 | -3.7% | 23,200 | 111億5463万 | +8.8% | 77.96 | 18.84 |
09/08 | 2,080 | 2,080 | 1,960 | 2,002 | -2.39% | 25,500 | 115億8277万 | +13.75% | 80.95 | 19.57 |
09/07 | 1,934 | 2,100 | 1,901 | 2,051 | +8.29% | 52,800 | 118億6626万 | +17.54% | 82.93 | 20.04 |
09/04 | 1,781 | 1,896 | 1,772 | 1,894 | +2.6% | 29,000 | 109億5792万 | +9.73% | 76.58 | 18.51 |
09/03 | 1,821 | 1,850 | 1,800 | 1,846 | +3.01% | 25,500 | 106億8021万 | +7.64% | 74.64 | 18.04 |
09/02 | 1,799 | 1,802 | 1,753 | 1,792 | +0.67% | 16,800 | 103億6779万 | +5.04% | 72.46 | 17.51 |
09/01 | 1,731 | 1,780 | 1,720 | 1,780 | +2.48% | 11,200 | 102億9836万 | +4.89% | 71.97 | 17.4 |
08/31 | 1,715 | 1,760 | 1,715 | 1,737 | +2.3% | 13,000 | 100億4958万 | +2.96% | 70.23 | 16.98 |
08/28 | 1,768 | 1,768 | 1,660 | 1,698 | -4.61% | 39,400 | 98億2394万 | +1.19% | 68.66 | 16.59 |
08/27 | 1,792 | 1,805 | 1,758 | 1,780 | -1.22% | 13,000 | 102億9836万 | +6.52% | 71.97 | 17.4 |
08/26 | 1,800 | 1,808 | 1,780 | 1,802 | +0.11% | 11,300 | 104億2565万 | +8.49% | 72.86 | 17.61 |
08/25 | 1,840 | 1,840 | 1,789 | 1,800 | -0.06% | 13,300 | 104億1408万 | +8.96% | 72.78 | 17.59 |