時価総額
2020/08/19～2021/01/15
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 |
| 01/15 | 624 | 624 | 623 | 623 | -0.16% | 10,600 | 32億2971万 | +8.35% | 27.34 | 1.49 |
| 01/14 | 624 | 624 | 623 | 624 | +0.16% | 21,600 | 32億3490万 | +9.86% | 27.38 | 1.5 |
| 01/13 | 624 | 624 | 623 | 623 | -0.16% | 9,700 | 32億2971万 | +11.05% | 27.34 | 1.49 |
| 01/12 | 623 | 624 | 623 | 624 | +0.16% | 10,700 | 32億3490万 | +12.64% | 27.38 | 1.5 |
| 01/08 | 624 | 624 | 623 | 623 | -0.16% | 3,500 | 32億2971万 | +14.1% | 27.34 | 1.49 |
| 01/07 | 624 | 624 | 623 | 624 | +0.16% | 65,100 | 32億3490万 | +15.77% | 27.38 | 1.5 |
| 01/06 | 623 | 624 | 623 | 623 | 0% | 20,800 | 32億2971万 | +17.33% | 27.34 | 1.49 |
| 01/05 | 623 | 624 | 623 | 623 | 0% | 52,200 | 32億2971万 | +18.89% | 27.34 | 1.49 |
| 01/04 | 623 | 623 | 623 | 623 | 0% | 42,500 | 32億2971万 | +20.74% | 27.34 | 1.49 |
| 2020 |
| 12/30 | 622 | 623 | 622 | 623 | +0.16% | 54,100 | 32億2971万 | +22.4% | 27.34 | 1.49 |
| 12/29 | 622 | 623 | 622 | 622 | 0% | 21,700 | 32億2453万 | +24.15% | 27.29 | 1.49 |
| 12/28 | 622 | 622 | 622 | 622 | 0% | 52,200 | 32億2453万 | +26.17% | 27.29 | 1.49 |
| 12/25 | 622 | 623 | 622 | 622 | 0% | 19,200 | 32億2453万 | +28.51% | 27.29 | 1.49 |
| 12/24 | 622 | 623 | 622 | 622 | 0% | 25,100 | 32億2453万 | +30.67% | 27.29 | 1.49 |
| 12/23 | 623 | 623 | 622 | 622 | -0.32% | 56,800 | 32億2453万 | +32.91% | 27.29 | 1.49 |
| 12/22 | 623 | 624 | 622 | 624 | +0.32% | 131,300 | 32億3490万 | +35.65% | 27.38 | 1.5 |
| 12/21 | 623 | 624 | 622 | 622 | +0.81% | 437,900 | 32億2453万 | +37.92% | 27.29 | 1.49 |
| 12/18 | 617 | 617 | 617 | 617 | +19.34% | 100,400 | 31億9861万 | +38.96% | 27.07 | 1.48 |
| 12/17 | 517 | 517 | 517 | 517 | +18.31% | 9,300 | 26億8020万 | +18.31% | 22.69 | 1.24 |
| 12/16 | 440 | 440 | 424 | 437 | -0.68% | 5,800 | 22億6546万 | +0.69% | 19.18 | 1.05 |
| 12/15 | 441 | 441 | 440 | 440 | -2% | 400 | 22億8102万 | +1.15% | 19.31 | 1.06 |
| 12/14 | 441 | 450 | 438 | 449 | +1.81% | 13,200 | 23億2767万 | +2.98% | 19.7 | 1.08 |
| 12/11 | 445 | 445 | 429 | 441 | -0.9% | 1,400 | 22億8620万 | +1.15% | 19.35 | 1.06 |
| 12/10 | 454 | 454 | 439 | 445 | -0.22% | 2,600 | 23億694万 | +2.06% | 19.53 | 1.07 |
| 12/09 | 450 | 450 | 440 | 446 | -0.89% | 4,700 | 23億1212万 | +2.29% | 19.57 | 1.07 |
| 12/08 | 454 | 470 | 450 | 450 | +0.45% | 14,100 | 23億3286万 | +3.45% | 19.75 | 1.08 |
| 12/07 | 440 | 450 | 439 | 448 | +2.75% | 4,000 | 23億2249万 | +2.75% | 19.66 | 1.07 |
| 12/04 | 432 | 445 | 432 | 436 | +0.93% | 2,700 | 22億6028万 | 0% | 19.13 | 1.05 |
| 12/03 | 436 | 438 | 432 | 432 | -1.37% | 900 | 22億3954万 | -1.37% | 18.96 | 1.04 |
| 12/02 | 430 | 441 | 430 | 438 | 0% | 2,200 | 22億7065万 | -0.23% | 19.22 | 1.05 |
| 12/01 | 450 | 450 | 423 | 438 | -0.45% | 5,800 | 22億7065万 | -0.45% | 19.22 | 1.05 |
| 11/30 | 440 | 440 | 440 | 440 | +0.92% | 200 | 22億8102万 | -0.23% | 19.31 | 1.06 |
| 11/27 | 435 | 436 | 430 | 436 | +1.16% | 13,000 | 22億6028万 | -1.36% | 19.13 | 1.05 |
| 11/26 | 428 | 432 | 423 | 431 | +1.65% | 3,800 | 22億3436万 | -2.71% | 18.91 | 1.03 |
| 11/25 | 425 | 430 | 420 | 424 | +1.19% | 4,600 | 21億9807万 | -4.72% | 18.61 | 1.02 |
| 11/24 | 424 | 424 | 418 | 419 | +0.96% | 1,100 | 21億7215万 | -6.05% | 18.39 | 1 |
| 11/20 | 412 | 416 | 408 | 415 | 0% | 6,900 | 21億5141万 | -7.16% | 18.21 | 1 |
| 11/19 | 418 | 424 | 415 | 415 | -0.72% | 4,200 | 21億5141万 | -7.57% | 18.21 | 1 |
| 11/18 | 420 | 422 | 412 | 418 | +1.95% | 4,300 | 21億6697万 | -7.32% | 18.34 | 1 |
| 11/17 | 421 | 424 | 410 | 410 | -3.07% | 9,400 | 21億2549万 | -9.69% | 17.99 | 0.98 |
| 11/16 | 430 | 431 | 391 | 423 | -0.94% | 33,600 | 21億9289万 | -7.24% | 18.56 | 1.01 |
| 11/13 | 430 | 433 | 409 | 427 | -3.61% | 23,600 | 22億1362万 | -6.77% | 18.74 | 1.02 |
| 11/12 | 460 | 470 | 440 | 443 | -3.7% | 10,100 | 22億9657万 | -3.7% | 19.44 | 1.06 |
| 11/11 | 456 | 460 | 451 | 460 | +1.1% | 3,100 | 23億8470万 | -0.43% | 20.18 | 1.1 |
| 11/10 | 458 | 459 | 455 | 455 | -0.66% | 500 | 23億5878万 | -1.52% | 19.97 | 1.09 |
| 11/09 | 457 | 461 | 455 | 458 | +0.88% | 3,200 | 23億7433万 | -0.87% | 20.1 | 1.1 |
| 11/06 | 443 | 465 | 443 | 454 | +3.89% | 3,100 | 23億5359万 | -1.52% | 19.92 | 1.09 |
| 11/05 | 440 | 441 | 436 | 437 | -1.35% | 3,800 | 22億6546万 | -5% | 19.18 | 1.05 |
| 11/04 | 446 | 451 | 436 | 443 | +1.84% | 2,300 | 22億9657万 | -3.7% | 19.44 | 1.06 |
| 11/02 | 455 | 455 | 435 | 435 | -5.02% | 4,600 | 22億5510万 | -5.43% | 19.09 | 1.04 |
| 10/30 | 460 | 462 | 457 | 458 | -1.29% | 7,200 | 23億7433万 | -0.43% | 20.1 | 1.1 |
| 10/29 | 468 | 468 | 458 | 464 | -1.28% | 2,400 | 24億544万 | +1.09% | 20.36 | 1.11 |
| 10/28 | 472 | 473 | 466 | 470 | 0% | 3,100 | 24億3654万 | +2.4% | 20.62 | 1.13 |
| 10/27 | 465 | 470 | 465 | 470 | +0.21% | 2,300 | 24億3654万 | +2.84% | 20.62 | 1.13 |
| 10/26 | 463 | 469 | 460 | 469 | +1.3% | 11,500 | 24億3136万 | +2.85% | 20.58 | 1.12 |
| 10/23 | 460 | 465 | 455 | 463 | +0.22% | 3,500 | 24億25万 | +1.54% | 20.32 | 1.11 |
| 10/22 | 458 | 464 | 458 | 462 | 0% | 1,100 | 23億9507万 | +1.54% | 20.27 | 1.11 |
| 10/21 | 466 | 466 | 460 | 462 | +0.22% | 3,300 | 23億9507万 | +1.76% | 20.27 | 1.11 |
| 10/20 | 454 | 461 | 454 | 461 | +1.54% | 2,700 | 23億8988万 | +1.77% | 20.23 | 1.11 |
| 10/19 | 451 | 454 | 448 | 454 | -0.22% | 1,200 | 23億5359万 | +0.44% | 19.92 | 1.09 |
| 10/16 | 458 | 458 | 451 | 455 | -1.3% | 6,400 | 23億5878万 | +0.89% | 19.97 | 1.09 |
| 10/15 | 466 | 466 | 454 | 461 | -1.71% | 8,500 | 23億8988万 | +2.44% | 20.23 | 1.11 |
| 10/14 | 473 | 477 | 461 | 469 | -1.47% | 9,400 | 24億3136万 | +4.45% | 20.58 | 1.12 |
| 10/13 | 471 | 480 | 471 | 476 | +0.63% | 15,600 | 24億6765万 | +6.49% | 20.89 | 1.14 |
| 10/12 | 470 | 481 | 456 | 473 | 0% | 35,300 | 24億5209万 | +6.29% | 20.76 | 1.13 |
| 10/09 | 474 | 479 | 470 | 473 | -2.27% | 11,800 | 24億5209万 | +6.77% | 20.76 | 1.13 |
| 10/08 | 488 | 488 | 473 | 484 | -1.22% | 24,500 | 25億912万 | +9.75% | 21.24 | 1.16 |
| 10/07 | 453 | 490 | 453 | 490 | +8.17% | 101,300 | 25億4022万 | +11.62% | 21.5 | 1.17 |
| 10/06 | 451 | 453 | 443 | 453 | +1.12% | 7,900 | 23億4841万 | +3.66% | 19.88 | 1.09 |
| 10/05 | 441 | 450 | 441 | 448 | +1.82% | 3,100 | 23億2249万 | +2.52% | 19.66 | 1.07 |
| 10/02 | 449 | 451 | 440 | 440 | +0.69% | 11,100 | 22億8102万 | +0.69% | 19.31 | 1.06 |
| 09/30 | 440 | 453 | 437 | 437 | 0% | 17,600 | 22億6546万 | 0% | 19.18 | 1.05 |
| 09/29 | 441 | 441 | 436 | 437 | +0.69% | 800 | 22億6546万 | 0% | 19.18 | 1.05 |
| 09/28 | 441 | 441 | 431 | 434 | -1.36% | 6,700 | 22億4991万 | -0.69% | 19.04 | 1.04 |
| 09/25 | 443 | 444 | 440 | 440 | -0.45% | 4,600 | 22億8102万 | +0.46% | 19.31 | 1.06 |
| 09/24 | 448 | 448 | 441 | 442 | +0.23% | 1,200 | 22億9138万 | +0.91% | 19.39 | 1.06 |
| 09/23 | 444 | 446 | 440 | 441 | -0.45% | 2,200 | 22億8620万 | +0.68% | 19.35 | 1.06 |
| 09/18 | 447 | 453 | 443 | 443 | -0.45% | 5,700 | 22億9657万 | +1.14% | 19.44 | 1.06 |
| 09/17 | 447 | 457 | 440 | 445 | 0% | 14,300 | 23億694万 | +1.6% | 19.53 | 1.07 |
| 09/16 | 446 | 449 | 444 | 445 | -0.89% | 4,300 | 23億694万 | +1.6% | 19.53 | 1.07 |
| 09/15 | 448 | 450 | 444 | 449 | +1.13% | 2,700 | 23億2767万 | +2.75% | 19.7 | 1.08 |
| 09/14 | 435 | 450 | 432 | 444 | +2.78% | 26,300 | 23億175万 | +1.37% | 19.48 | 1.07 |
| 09/11 | 433 | 440 | 432 | 432 | +0.47% | 7,700 | 22億3954万 | -1.14% | 18.96 | 1.04 |
| 09/10 | 428 | 430 | 425 | 430 | +0.23% | 3,200 | 22億2918万 | -1.83% | 18.87 | 1.03 |
| 09/09 | 428 | 437 | 428 | 429 | -2.28% | 11,300 | 22億2399万 | -2.05% | 18.82 | 1.03 |
| 09/08 | 427 | 442 | 424 | 439 | +3.54% | 8,300 | 22億7583万 | 0% | 19.26 | 1.05 |
| 09/07 | 424 | 427 | 421 | 424 | 0% | 1,900 | 21億9807万 | -3.42% | 18.61 | 1.02 |
| 09/04 | 424 | 427 | 423 | 424 | -0.47% | 600 | 21億9807万 | -3.42% | 18.61 | 1.02 |
| 09/03 | 422 | 431 | 418 | 426 | +0.95% | 3,700 | 22億844万 | -3.18% | 18.69 | 1.02 |
| 09/02 | 433 | 434 | 418 | 422 | -2.31% | 15,400 | 21億8770万 | -4.31% | 18.52 | 1.01 |
| 09/01 | 440 | 441 | 432 | 432 | -0.69% | 3,600 | 22億3954万 | -2.04% | 18.96 | 1.04 |
| 08/31 | 447 | 447 | 430 | 435 | -0.68% | 6,000 | 22億5510万 | -1.58% | 19.09 | 1.04 |
| 08/28 | 444 | 446 | 432 | 438 | -1.13% | 7,500 | 22億7065万 | -0.9% | 19.22 | 1.05 |
| 08/27 | 449 | 449 | 434 | 443 | -1.12% | 3,900 | 22億9657万 | +0.23% | 19.44 | 1.06 |
| 08/26 | 439 | 448 | 435 | 448 | +2.99% | 6,500 | 23億2249万 | +1.36% | 19.66 | 1.08 |
| 08/25 | 453 | 453 | 433 | 435 | -1.36% | 7,000 | 22億5510万 | -1.58% | 19.09 | 1.04 |
| 08/24 | 445 | 445 | 434 | 441 | -0.9% | 11,800 | 22億8620万 | -0.23% | 19.35 | 1.06 |
| 08/21 | 453 | 458 | 440 | 445 | -1.11% | 7,000 | 23億694万 | +0.68% | 19.53 | 1.07 |
| 08/20 | 442 | 453 | 441 | 450 | +1.35% | 14,900 | 23億3286万 | +2.04% | 19.75 | 1.08 |
| 08/19 | 440 | 448 | 438 | 444 | +0.91% | 6,200 | 23億175万 | +0.91% | 19.48 | 1.07 |
