時価総額
2020/08/26~2021/01/22
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 |
01/22 | 1,466 | 1,513 | 1,455 | 1,509 | +2.93% | 214,200 | 220億9462万 | +3.29% | - | 6.15 |
01/21 | 1,433 | 1,468 | 1,425 | 1,466 | +2.3% | 165,500 | 214億4743万 | +0.41% | - | 5.97 |
01/20 | 1,412 | 1,442 | 1,395 | 1,433 | +2.07% | 252,800 | 209億6464万 | -2.05% | - | 5.84 |
01/19 | 1,410 | 1,421 | 1,384 | 1,404 | +0.14% | 316,900 | 205億4037万 | -4.23% | - | 5.72 |
01/18 | 1,405 | 1,493 | 1,391 | 1,402 | -0.85% | 711,300 | 205億1111万 | -5.21% | - | 5.71 |
01/15 | 1,406 | 1,440 | 1,388 | 1,414 | +0.64% | 356,700 | 206億8667万 | -5.1% | - | 5.76 |
01/14 | 1,442 | 1,516 | 1,405 | 1,405 | -3.57% | 462,500 | 205億5500万 | -6.4% | - | 5.73 |
01/13 | 1,472 | 1,479 | 1,443 | 1,457 | -1.29% | 182,400 | 213億1576万 | -3.83% | - | 5.94 |
01/12 | 1,469 | 1,485 | 1,447 | 1,476 | +0.48% | 160,300 | 215億9373万 | -3.34% | - | 6.02 |
01/08 | 1,455 | 1,475 | 1,442 | 1,469 | +0.75% | 141,900 | 214億9132万 | -4.61% | - | 5.99 |
01/07 | 1,489 | 1,492 | 1,458 | 1,458 | -2.28% | 153,900 | 213億3039万 | -6.3% | - | 5.94 |
01/06 | 1,491 | 1,522 | 1,491 | 1,492 | -0.67% | 163,700 | 218億2781万 | -4.85% | - | 6.08 |
01/05 | 1,500 | 1,518 | 1,474 | 1,502 | -0.6% | 82,800 | 219億7410万 | -4.88% | - | 6.12 |
01/04 | 1,519 | 1,528 | 1,466 | 1,511 | +0.53% | 135,900 | 221億577万 | -5.09% | - | 6.16 |
2020 |
12/30 | 1,508 | 1,536 | 1,494 | 1,503 | -1.38% | 143,200 | 219億8873万 | -6.18% | - | 11.01 |
12/29 | 1,459 | 1,541 | 1,454 | 1,524 | +4.81% | 336,800 | 221億1522万 | -5.34% | - | 11.07 |
12/28 | 1,500 | 1,501 | 1,435 | 1,454 | -1.82% | 220,300 | 210億9943万 | -10.14% | - | 10.56 |
12/25 | 1,484 | 1,510 | 1,461 | 1,481 | -1% | 235,600 | 214億9123万 | -9.03% | - | 10.76 |
12/24 | 1,442 | 1,506 | 1,441 | 1,496 | +4.32% | 364,700 | 217億890万 | -8.61% | - | 10.87 |
12/23 | 1,392 | 1,436 | 1,392 | 1,434 | +2.65% | 217,000 | 208億920万 | -12.93% | - | 10.42 |
12/22 | 1,426 | 1,430 | 1,371 | 1,397 | -2.72% | 386,000 | 202億7228万 | -15.79% | - | 10.15 |
12/21 | 1,470 | 1,487 | 1,429 | 1,436 | -0.97% | 245,700 | 208億3822万 | -14.27% | - | 10.43 |
12/18 | 1,481 | 1,492 | 1,439 | 1,450 | -1.83% | 248,100 | 210億4138万 | -14.15% | - | 10.54 |
12/17 | 1,454 | 1,484 | 1,446 | 1,477 | +0.68% | 115,500 | 214億3319万 | -13.22% | - | 10.73 |
12/16 | 1,468 | 1,513 | 1,461 | 1,467 | -2.07% | 227,000 | 212億8807万 | -14.41% | - | 10.66 |
12/15 | 1,522 | 1,532 | 1,431 | 1,498 | -1.77% | 718,600 | 217億3792万 | -13.11% | - | 10.88 |
12/14 | 1,530 | 1,548 | 1,510 | 1,525 | 0% | 254,100 | 221億2973万 | -12.05% | - | 11.08 |
12/11 | 1,511 | 1,580 | 1,475 | 1,525 | -10.87% | 1,422,900 | 221億2973万 | -12.41% | - | 11.08 |
12/10 | 1,685 | 1,714 | 1,676 | 1,711 | +1.54% | 185,300 | 248億2883万 | -2.23% | - | 12.43 |
12/09 | 1,677 | 1,713 | 1,675 | 1,685 | -1.12% | 158,800 | 244億5154万 | -3.77% | - | 12.24 |
12/08 | 1,700 | 1,710 | 1,660 | 1,704 | -1.56% | 238,700 | 247億2725万 | -2.63% | - | 12.38 |
12/07 | 1,776 | 1,776 | 1,713 | 1,731 | -2.2% | 205,900 | 251億1906万 | -0.92% | - | 12.58 |
12/04 | 1,812 | 1,812 | 1,740 | 1,770 | -1.01% | 244,200 | 256億8500万 | +1.32% | - | 12.86 |
12/03 | 1,874 | 1,885 | 1,780 | 1,788 | -4.64% | 368,600 | 259億4620万 | +2.52% | - | 12.99 |
12/02 | 1,760 | 1,926 | 1,760 | 1,875 | +6.41% | 755,700 | 272億868万 | +7.57% | - | 13.62 |
12/01 | 1,778 | 1,783 | 1,752 | 1,762 | -0.9% | 134,400 | 255億6891万 | +1.38% | - | 12.8 |
11/30 | 1,812 | 1,820 | 1,769 | 1,778 | -2.47% | 205,500 | 258億109万 | +2.42% | - | 12.92 |
11/27 | 1,799 | 1,832 | 1,768 | 1,823 | +3.23% | 393,600 | 264億5409万 | +5.13% | - | 13.25 |
11/26 | 1,810 | 1,845 | 1,736 | 1,766 | +4.5% | 748,400 | 256億2695万 | +2.02% | - | 12.83 |
11/25 | 1,714 | 1,735 | 1,689 | 1,690 | -1.86% | 116,200 | 245億2409万 | -2.37% | - | 12.28 |
11/24 | 1,720 | 1,744 | 1,701 | 1,722 | +1.12% | 167,600 | 249億8845万 | -0.86% | - | 12.51 |
11/20 | 1,708 | 1,709 | 1,677 | 1,703 | -0.12% | 119,700 | 246億4462万 | -2.07% | - | 12.34 |
11/19 | 1,742 | 1,744 | 1,680 | 1,705 | -3.4% | 242,700 | 246億7356万 | -2.57% | - | 12.35 |
11/18 | 1,720 | 1,778 | 1,720 | 1,765 | +2.14% | 133,500 | 255億4184万 | +0.17% | - | 12.79 |
11/17 | 1,779 | 1,794 | 1,726 | 1,728 | -3.03% | 247,100 | 250億640万 | -2.54% | - | 12.52 |
11/16 | 1,802 | 1,813 | 1,754 | 1,782 | -0.22% | 103,800 | 257億8785万 | -0.17% | - | 12.91 |
11/13 | 1,780 | 1,797 | 1,752 | 1,786 | +0.56% | 104,800 | 258億4574万 | -0.56% | - | 12.94 |
11/12 | 1,796 | 1,804 | 1,754 | 1,776 | -1.11% | 126,800 | 257億102万 | -1.82% | - | 12.87 |
11/11 | 1,743 | 1,802 | 1,736 | 1,796 | +5.03% | 219,000 | 259億9045万 | -1.37% | - | 13.01 |
11/10 | 1,725 | 1,755 | 1,694 | 1,710 | -2.17% | 169,100 | 247億4592万 | -6.81% | - | 12.39 |
11/09 | 1,689 | 1,748 | 1,673 | 1,748 | +2.64% | 299,900 | 252億9583万 | -5.51% | - | 12.67 |
11/06 | 1,705 | 1,739 | 1,689 | 1,703 | -1.96% | 172,000 | 246億4462万 | -8.64% | - | 12.34 |
11/05 | 1,742 | 1,768 | 1,711 | 1,737 | +0.12% | 125,800 | 251億3664万 | -7.56% | - | 12.59 |
11/04 | 1,666 | 1,740 | 1,666 | 1,735 | +4.83% | 156,600 | 251億770万 | -8.39% | - | 12.57 |
11/02 | 1,648 | 1,679 | 1,631 | 1,655 | +1.41% | 198,700 | 239億5000万 | -13.12% | - | 11.99 |
10/30 | 1,716 | 1,744 | 1,620 | 1,632 | -5.72% | 280,300 | 236億1716万 | -15.04% | - | 11.83 |
10/29 | 1,685 | 1,733 | 1,660 | 1,731 | +1.05% | 210,500 | 250億4982万 | -10.68% | - | 12.54 |
10/28 | 1,730 | 1,770 | 1,703 | 1,713 | -2.28% | 121,200 | 247億8933万 | -12.42% | - | 12.41 |
10/27 | 1,710 | 1,761 | 1,685 | 1,753 | +0.69% | 140,200 | 253億6818万 | -11.2% | - | 12.7 |
10/26 | 1,714 | 1,762 | 1,708 | 1,741 | +0.64% | 138,300 | 251億9453万 | -12.51% | - | 12.62 |
10/23 | 1,707 | 1,743 | 1,643 | 1,730 | +0.93% | 350,400 | 250億3534万 | -13.8% | - | 12.54 |
10/22 | 1,750 | 1,750 | 1,694 | 1,714 | -2.72% | 328,900 | 248億380万 | -15.23% | - | 12.42 |
10/21 | 1,737 | 1,796 | 1,737 | 1,762 | 0% | 168,500 | 254億9843万 | -13.46% | - | 12.77 |
10/20 | 1,799 | 1,813 | 1,741 | 1,762 | -3.56% | 301,500 | 254億9843万 | -14.01% | - | 12.77 |
10/19 | 1,785 | 1,836 | 1,736 | 1,827 | +2.41% | 274,900 | 264億3906万 | -11.27% | - | 13.24 |
10/16 | 1,975 | 1,982 | 1,770 | 1,784 | -9.85% | 992,400 | 258億1679万 | -13.69% | - | 12.93 |
10/15 | 1,998 | 2,012 | 1,961 | 1,979 | -1.44% | 333,300 | 286億3870万 | -4.76% | - | 14.34 |
10/14 | 2,017 | 2,035 | 2,003 | 2,008 | -0.84% | 185,300 | 290億5837万 | -3.37% | - | 14.55 |
10/13 | 2,040 | 2,040 | 2,000 | 2,025 | -1.03% | 217,800 | 293億438万 | -2.6% | - | 14.67 |
10/12 | 2,038 | 2,062 | 2,021 | 2,046 | +0.05% | 161,100 | 296億827万 | -1.68% | - | 14.83 |
10/09 | 2,100 | 2,114 | 2,031 | 2,045 | -2.67% | 285,500 | 295億9380万 | -1.73% | - | 14.82 |
10/08 | 2,101 | 2,126 | 2,076 | 2,101 | +0.77% | 171,500 | 304億420万 | +0.96% | - | 15.22 |
10/07 | 2,130 | 2,134 | 2,077 | 2,085 | -2.89% | 213,200 | 301億7266万 | +0.29% | - | 15.11 |
10/06 | 2,101 | 2,147 | 2,075 | 2,147 | +2.73% | 194,700 | 310億6988万 | +3.42% | - | 15.56 |
10/05 | 2,110 | 2,126 | 2,077 | 2,090 | -0.1% | 188,500 | 302億4501万 | +0.77% | - | 15.14 |
10/02 | 2,104 | 2,139 | 2,055 | 2,092 | +0.19% | 302,000 | 302億7395万 | +0.63% | - | 15.16 |
09/30 | 2,094 | 2,114 | 2,063 | 2,088 | -0.24% | 133,800 | 302億1607万 | +0.34% | - | 15.13 |
09/29 | 2,020 | 2,094 | 2,020 | 2,093 | +3.56% | 150,600 | 302億8843万 | +0.34% | - | 15.17 |
09/28 | 2,044 | 2,073 | 2,004 | 2,021 | -1.61% | 214,000 | 292億4649万 | -3.39% | - | 14.64 |
09/25 | 2,041 | 2,084 | 2,032 | 2,054 | -0.58% | 159,300 | 297億2405万 | -2.19% | - | 14.88 |
09/24 | 2,154 | 2,155 | 2,047 | 2,066 | -4.75% | 357,300 | 298億9770万 | -2.04% | - | 14.97 |
09/23 | 2,123 | 2,172 | 2,112 | 2,169 | +0.18% | 186,800 | 313億8824万 | +2.55% | - | 15.72 |
09/18 | 2,150 | 2,165 | 2,126 | 2,165 | +0.23% | 149,900 | 313億3036万 | +2.36% | - | 15.69 |
09/17 | 2,182 | 2,184 | 2,112 | 2,160 | -0.6% | 302,100 | 312億5800万 | +2.03% | - | 15.65 |
09/16 | 2,090 | 2,173 | 2,078 | 2,173 | +3.97% | 300,600 | 314億4613万 | +2.45% | - | 15.75 |
09/15 | 2,076 | 2,099 | 2,052 | 2,090 | +0.67% | 124,700 | 302億4501万 | -1.46% | - | 15.14 |
09/14 | 2,088 | 2,101 | 2,057 | 2,076 | +0.39% | 181,800 | 300億4241万 | -2.26% | - | 15.04 |
09/11 | 2,041 | 2,072 | 1,991 | 2,068 | +2.83% | 238,900 | 299億2664万 | -2.64% | - | 14.98 |
09/10 | 2,045 | 2,061 | 1,998 | 2,011 | -1.42% | 159,800 | 291億178万 | -5.28% | - | 14.57 |
09/09 | 2,000 | 2,046 | 1,998 | 2,040 | -0.34% | 150,300 | 295億2145万 | -4.27% | - | 14.78 |
09/08 | 1,994 | 2,055 | 1,971 | 2,047 | +2.66% | 249,400 | 296億2275万 | -4.08% | - | 14.83 |
09/07 | 2,030 | 2,041 | 1,961 | 1,994 | -1.43% | 304,900 | 288億5577万 | -6.65% | - | 14.45 |
09/04 | 2,027 | 2,061 | 2,011 | 2,023 | -2.27% | 281,500 | 292億7543万 | -5.33% | - | 14.66 |
09/03 | 2,056 | 2,113 | 2,035 | 2,070 | +0.93% | 248,100 | 299億5559万 | -3.27% | - | 15 |
09/02 | 2,080 | 2,118 | 2,031 | 2,051 | -0.49% | 224,400 | 296億8063万 | -4.2% | - | 14.86 |
09/01 | 2,053 | 2,078 | 2,029 | 2,061 | +0.54% | 163,100 | 298億2534万 | -3.92% | - | 14.93 |
08/31 | 2,020 | 2,094 | 2,020 | 2,050 | +2.09% | 219,500 | 296億6616万 | -4.65% | - | 14.85 |
08/28 | 2,090 | 2,098 | 1,990 | 2,008 | -4.29% | 545,400 | 290億5837万 | -7.12% | - | 14.55 |
08/27 | 2,200 | 2,212 | 2,087 | 2,098 | -4.46% | 395,400 | 303億6078万 | -3.54% | - | 15.2 |
08/26 | 2,190 | 2,233 | 2,163 | 2,196 | +1.48% | 274,400 | 317億7897万 | +0.6% | - | 15.91 |