時価総額
2020/10/05~2021/03/02
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 | 4/1, 株式分割 1→5 |
2021 |
03/02 | 2,198 | 2,274 | 2,130 | 2,214 | +4.83% | 4,735,500 | 2428億9572万 | -7.83% | - | 16.08 |
03/01 | 2,200 | 2,254 | 2,082 | 2,112 | -0.66% | 3,885,000 | 2317億540万 | -12.76% | - | 15.34 |
02/26 | 2,094 | 2,168 | 2,022 | 2,126 | -5.85% | 7,133,500 | 2332億4133万 | -12.87% | - | 15.44 |
02/25 | 2,300 | 2,378 | 2,198 | 2,258 | +0.27% | 6,158,000 | 2477億2292万 | -7.57% | - | 16.4 |
02/24 | 2,520 | 2,546 | 2,252 | 2,252 | -15.27% | 7,988,000 | 2470億6466万 | -7.63% | - | 16.36 |
02/22 | 2,756 | 2,820 | 2,648 | 2,658 | -4.66% | 4,979,500 | 2916億652万 | +9.07% | - | 19.31 |
02/19 | 2,562 | 2,796 | 2,558 | 2,788 | +6.98% | 6,194,000 | 3058億3523万 | +15.64% | - | 20.25 |
02/18 | 2,612 | 2,742 | 2,590 | 2,606 | -2.03% | 4,298,500 | 2858億7038万 | +9.5% | - | 18.93 |
02/17 | 2,746 | 2,826 | 2,602 | 2,660 | -3.55% | 6,873,000 | 2917億9402万 | +12.71% | - | 19.32 |
02/16 | 2,612 | 2,858 | 2,556 | 2,758 | +5.43% | 10,505,000 | 3025億4432万 | +18.17% | - | 20.03 |
02/15 | 2,452 | 2,638 | 2,332 | 2,616 | +6.86% | 8,921,000 | 2869億6735万 | +13.64% | - | 19 |
02/12 | 2,200 | 2,450 | 2,162 | 2,448 | -0.16% | 17,664,500 | 2685億3825万 | +7.65% | - | 17.78 |
02/10 | 2,562 | 2,580 | 2,432 | 2,452 | -3.77% | 6,340,500 | 2689億7704万 | +8.78% | - | 17.81 |
02/09 | 2,398 | 2,576 | 2,350 | 2,548 | +6.26% | 5,380,500 | 2795億795万 | +13.9% | - | 18.5 |
02/08 | 2,436 | 2,464 | 2,344 | 2,398 | -0.17% | 5,197,000 | 2630億5340万 | +7.92% | - | 17.41 |
02/05 | 2,340 | 2,440 | 2,294 | 2,402 | +4.16% | 6,340,000 | 2634億9219万 | +8.98% | - | 17.44 |
02/04 | 2,228 | 2,320 | 2,202 | 2,306 | +2.31% | 3,320,000 | 2529億6128万 | +5.44% | - | 16.75 |
02/03 | 2,300 | 2,376 | 2,228 | 2,254 | +1.44% | 5,248,000 | 2472億5703万 | +3.73% | - | 16.37 |
02/02 | 2,226 | 2,288 | 2,202 | 2,222 | +2.3% | 4,426,000 | 2437億4673万 | +3.06% | - | 16.14 |
02/01 | 2,140 | 2,188 | 2,016 | 2,172 | +1.21% | 4,985,500 | 2382億6188万 | +1.31% | - | 15.77 |
01/29 | 2,242 | 2,248 | 2,106 | 2,146 | +0.56% | 6,642,500 | 2354億976万 | +0.52% | - | 15.58 |
01/28 | 2,264 | 2,310 | 2,134 | 2,134 | -10.49% | 9,793,500 | 2340億9339万 | +0.57% | - | 15.5 |
01/27 | 2,400 | 2,450 | 2,320 | 2,384 | -1.89% | 6,293,000 | 2615億1764万 | +12.67% | - | 17.31 |
01/26 | 2,592 | 2,678 | 2,430 | 2,430 | -10.4% | 9,061,500 | 2665億6371万 | +15.55% | - | 17.65 |
01/25 | 2,720 | 2,900 | 2,676 | 2,712 | +1.35% | 13,950,000 | 2974億9826万 | +30.07% | - | 19.7 |
01/22 | 2,618 | 2,730 | 2,542 | 2,676 | +3.4% | 15,844,000 | 2935億4917万 | +30.66% | - | 19.43 |
01/21 | 2,228 | 2,618 | 2,214 | 2,588 | +17.53% | 20,891,500 | 2838億1302万 | +28.82% | - | 18.79 |
01/20 | 2,174 | 2,244 | 2,144 | 2,202 | +3.09% | 4,873,000 | 2414億8233万 | +11.61% | - | 15.99 |
01/19 | 2,272 | 2,280 | 2,054 | 2,136 | -3.96% | 8,557,000 | 2342億4444万 | +9.09% | - | 15.51 |
01/18 | 2,006 | 2,254 | 2,004 | 2,224 | +9.99% | 8,148,000 | 2438億9496万 | +14.64% | - | 16.15 |
01/15 | 2,020 | 2,044 | 1,962 | 2,022 | +1.1% | 3,717,500 | 2217億4263万 | +5.53% | - | 14.68 |
01/14 | 2,068 | 2,080 | 1,990 | 2,000 | -4.76% | 5,316,000 | 2193億3000万 | +5.32% | - | 14.52 |
01/13 | 2,052 | 2,122 | 2,044 | 2,100 | +3.55% | 5,446,500 | 2302億9650万 | +11.64% | - | 15.25 |
01/12 | 1,912 | 2,048 | 1,884 | 2,028 | +4.64% | 6,501,000 | 2224億62万 | +8.8% | - | 14.72 |
01/08 | 1,994 | 1,994 | 1,934 | 1,938 | +0.1% | 3,046,000 | 2125億3077万 | +4.81% | - | 14.07 |
01/07 | 1,956 | 2,000 | 1,910 | 1,936 | -0.82% | 4,221,000 | 2123億1144万 | +4.99% | - | 14.06 |
01/06 | 2,082 | 2,126 | 1,926 | 1,952 | -3.46% | 8,072,500 | 2140億6608万 | +5.97% | - | 14.17 |
01/05 | 2,162 | 2,176 | 1,994 | 2,022 | -6.3% | 6,704,000 | 2217億4263万 | +9.89% | - | 14.68 |
01/04 | 1,972 | 2,192 | 1,952 | 2,158 | +10.55% | 7,017,000 | 2366億5707万 | +17.86% | - | 15.67 |
2020 |
12/30 | 1,950 | 2,044 | 1,940 | 1,952 | -1.41% | 3,915,000 | 2140億6608万 | +7.25% | 366.55 | 13.2 |
12/29 | 1,960 | 2,048 | 1,892 | 1,980 | +1.54% | 6,310,500 | 2171億3670万 | +8.91% | 371.81 | 13.39 |
12/28 | 1,838 | 1,956 | 1,826 | 1,950 | +6.21% | 3,992,500 | 2138億4675万 | +7.44% | 366.18 | 13.19 |
12/25 | 1,896 | 1,932 | 1,836 | 1,836 | -4.08% | 2,610,500 | 2013億4494万 | +1.49% | 344.77 | 12.42 |
12/24 | 1,962 | 1,970 | 1,856 | 1,914 | -2.35% | 4,537,500 | 2098億9881万 | +5.45% | 359.42 | 12.94 |
12/23 | 1,886 | 1,986 | 1,844 | 1,960 | +7.93% | 6,914,000 | 2149億4340万 | +7.81% | 368.05 | 13.25 |
12/22 | 1,980 | 2,018 | 1,792 | 1,816 | -8.28% | 6,357,000 | 1991億5164万 | -0.16% | 341.01 | 12.28 |
12/21 | 2,132 | 2,172 | 1,966 | 1,980 | -4.44% | 6,578,000 | 2156億4378万 | +7.96% | 369.25 | 13.3 |
12/18 | 2,120 | 2,180 | 2,030 | 2,072 | +4.75% | 13,469,500 | 2256億6359万 | +11.82% | 386.41 | 13.92 |
12/17 | 1,844 | 1,978 | 1,814 | 1,978 | +11.5% | 10,752,500 | 2154億2595万 | +6.4% | 368.88 | 13.28 |
12/16 | 1,750 | 1,826 | 1,724 | 1,774 | +4.23% | 6,822,500 | 1932億811万 | -4.73% | 330.84 | 11.91 |
12/15 | 1,736 | 1,786 | 1,684 | 1,702 | +0.12% | 5,735,000 | 1853億6652万 | -9.37% | 317.41 | 11.43 |
12/14 | 1,786 | 1,800 | 1,676 | 1,700 | -6.28% | 6,998,500 | 1851億4870万 | -10.99% | 317.04 | 11.42 |
12/11 | 1,760 | 1,938 | 1,726 | 1,814 | +7.21% | 14,397,500 | 1975億6455万 | -6.59% | 338.3 | 12.18 |
12/10 | 1,628 | 1,754 | 1,610 | 1,692 | +3.93% | 9,337,500 | 1842億7741万 | -14.29% | 315.54 | 11.36 |
12/09 | 1,614 | 1,640 | 1,578 | 1,628 | +2.65% | 3,571,500 | 1773億710万 | -18.68% | 303.61 | 10.93 |
12/08 | 1,506 | 1,598 | 1,490 | 1,586 | +2.19% | 5,840,000 | 1727億3284万 | -21.52% | 295.78 | 10.65 |
12/07 | 1,602 | 1,614 | 1,540 | 1,552 | -7.29% | 6,783,500 | 1690億2987万 | -24.22% | 289.43 | 10.42 |
12/04 | 1,624 | 1,692 | 1,540 | 1,674 | +1.09% | 10,237,500 | 1823億1701万 | -19.56% | 312.19 | 11.24 |
12/03 | 1,788 | 1,790 | 1,642 | 1,656 | -8.31% | 9,602,500 | 1803億5661万 | -21.48% | 308.83 | 11.12 |
12/02 | 1,922 | 1,928 | 1,796 | 1,806 | -4.24% | 6,713,000 | 1966億9326万 | -15.57% | 336.8 | 12.13 |
12/01 | 1,950 | 2,004 | 1,880 | 1,886 | -1.67% | 7,517,000 | 2054億614万 | -12.77% | 351.72 | 12.67 |
11/30 | 1,800 | 1,920 | 1,790 | 1,918 | +6.67% | 7,745,500 | 2088億9129万 | -12.26% | 357.69 | 12.88 |
11/27 | 1,880 | 1,890 | 1,778 | 1,798 | -3.95% | 5,814,000 | 1958億2197万 | -18.75% | 335.31 | 12.07 |
11/26 | 1,960 | 1,980 | 1,862 | 1,872 | -1.47% | 6,185,500 | 2038億8139万 | -16.91% | 349.11 | 12.57 |
11/25 | 1,942 | 2,014 | 1,844 | 1,900 | -0.84% | 10,936,000 | 2069億3090万 | -17.1% | 354.33 | 12.76 |
11/24 | 1,826 | 1,980 | 1,780 | 1,916 | +6.68% | 13,567,000 | 2086億7347万 | -17.87% | 357.32 | 12.87 |
11/20 | 2,048 | 2,050 | 1,778 | 1,796 | -9.38% | 12,661,500 | 1944億1161万 | -24.12% | 332.9 | 11.99 |
11/19 | 1,954 | 1,982 | 1,782 | 1,982 | 0% | 11,348,500 | 2145億4555万 | -17.73% | 367.37 | 13.23 |
11/18 | 2,014 | 2,098 | 1,930 | 1,982 | -0.1% | 6,627,500 | 2145億4555万 | -18.97% | 367.37 | 13.23 |
11/17 | 2,120 | 2,170 | 1,956 | 1,984 | -9.82% | 9,369,000 | 2147億6204万 | -19.94% | 367.74 | 13.24 |
11/16 | 2,414 | 2,422 | 2,182 | 2,200 | -10.86% | 13,048,000 | 2381億4340万 | -12.49% | 407.78 | 14.68 |
11/13 | 2,276 | 2,588 | 2,274 | 2,468 | +11.78% | 13,855,500 | 2671億5359万 | -3.1% | 457.45 | 16.47 |
11/12 | 2,188 | 2,242 | 2,116 | 2,208 | +7.39% | 6,767,000 | 2390億937万 | -14.25% | 409.26 | 14.74 |
11/11 | 1,994 | 2,094 | 1,908 | 2,056 | -5.34% | 11,667,500 | 2225億5583万 | -20.95% | 381.09 | 13.72 |
11/10 | 2,020 | 2,316 | 2,006 | 2,172 | -13.4% | 9,858,500 | 2351億1248万 | -17.26% | 402.59 | 14.5 |
11/09 | 2,526 | 2,564 | 2,436 | 2,508 | +0.4% | 3,681,500 | 2714億8347万 | -4.96% | 464.87 | 16.74 |
11/06 | 2,700 | 2,702 | 2,444 | 2,498 | -4.66% | 7,435,000 | 2704億100万 | -5.06% | 463.02 | 16.67 |
11/05 | 2,478 | 2,620 | 2,454 | 2,620 | +9.72% | 7,449,000 | 2836億714万 | +0.04% | 485.63 | 17.49 |
11/04 | 2,220 | 2,408 | 2,204 | 2,388 | +13.18% | 7,150,500 | 2584億9383万 | -8.4% | 442.63 | 15.94 |
11/02 | 2,284 | 2,290 | 2,092 | 2,110 | -6.14% | 4,866,000 | 2284億117万 | -18.81% | 391.1 | 14.08 |
10/30 | 2,422 | 2,432 | 2,208 | 2,248 | -5.94% | 4,440,500 | 2433億3925万 | -13.74% | 416.68 | 15 |
10/29 | 2,304 | 2,410 | 2,262 | 2,390 | +1.62% | 4,260,000 | 2587億1033万 | -8.43% | 443 | 15.95 |
10/28 | 2,428 | 2,492 | 2,300 | 2,352 | -2.65% | 5,344,000 | 2545億9694万 | -9.75% | 435.95 | 15.7 |
10/27 | 2,212 | 2,446 | 2,194 | 2,416 | +1.85% | 7,461,000 | 2615億2475万 | -6.97% | 447.82 | 16.13 |
10/26 | 2,524 | 2,534 | 2,346 | 2,372 | -5.12% | 4,771,500 | 2567億6188万 | -8.45% | 439.66 | 15.83 |
10/23 | 2,522 | 2,550 | 2,312 | 2,500 | -3.85% | 8,671,500 | 2706億1750万 | -3.1% | 463.39 | 16.69 |
10/22 | 2,750 | 2,754 | 2,566 | 2,600 | -7.01% | 6,857,500 | 2814億4220万 | +1.64% | 481.92 | 17.35 |
10/21 | 2,880 | 2,940 | 2,796 | 2,796 | -1.27% | 4,551,500 | 3026億2506万 | +10.34% | 518.19 | 18.66 |
10/20 | 2,864 | 2,884 | 2,760 | 2,832 | -3.15% | 6,665,500 | 3065億2152万 | +13.19% | 524.87 | 18.9 |
10/19 | 2,822 | 3,010 | 2,714 | 2,924 | +5.87% | 7,099,500 | 3164億7914万 | +18.52% | 541.92 | 19.51 |
10/16 | 2,830 | 2,866 | 2,634 | 2,762 | -3.16% | 6,079,000 | 2989億4507万 | +13.66% | 511.89 | 18.43 |
10/15 | 2,828 | 2,960 | 2,822 | 2,852 | -1.93% | 4,277,500 | 3086億8622万 | +18.88% | 528.57 | 19.03 |
10/14 | 2,760 | 2,942 | 2,744 | 2,908 | +4.76% | 6,280,500 | 3147億4738万 | +23.27% | 538.95 | 19.41 |
10/13 | 2,900 | 2,962 | 2,776 | 2,776 | -3.88% | 5,126,500 | 3004億6036万 | +19.66% | 514.49 | 18.53 |
10/12 | 2,920 | 2,958 | 2,700 | 2,888 | -4.5% | 11,271,500 | 3125億8268万 | +25.95% | 535.24 | 19.27 |
10/09 | 3,106 | 3,290 | 2,862 | 3,024 | -5.08% | 17,234,500 | 3091億5864万 | +33.63% | 529.38 | 19.06 |
10/08 | 2,910 | 3,448 | 2,772 | 3,186 | +11.79% | 21,921,000 | 3257億2071万 | +43.32% | 557.74 | 20.08 |
10/07 | 2,740 | 2,860 | 2,592 | 2,850 | +7.14% | 11,046,000 | 2913億6975万 | +31.46% | 498.92 | 17.97 |
10/06 | 2,640 | 2,880 | 2,568 | 2,660 | +5.56% | 8,470,500 | 2719億4510万 | +25.41% | 465.66 | 16.77 |
10/05 | 2,358 | 2,522 | 2,336 | 2,520 | +9.19% | 8,143,000 | 2576億3220万 | +20.75% | 441.15 | 15.89 |