時価総額
2013/04/30～2021/07/30
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 |
| 07/30 | 530 | 532 | 498 | 501 | -5.11% | 98,500 | 83億9535万 | +3.94% | 24.06 | 1.54 |
| 06/30 | 529 | 542 | 516 | 528 | -0.38% | 172,200 | 88億4780万 | +10.46% | 25.35 | 1.62 |
| 05/31 | 514 | 542 | 493 | 530 | +3.11% | 203,700 | 88億8131万 | +11.81% | 25.45 | 1.63 |
| 04/30 | 566 | 587 | 514 | 514 | -9.98% | 329,500 | 86億1320万 | +9.36% | 24.68 | 1.58 |
| 03/31 | 542 | 593 | 517 | 571 | +7.94% | 570,400 | 95億6836万 | +22.53% | 27.42 | 1.75 |
| 02/26 | 589 | 667 | 529 | 529 | -10.64% | 1,097,100 | 88億6455万 | +15.25% | 25.4 | 1.62 |
| 01/29 | 575 | 619 | 564 | 592 | +2.96% | 630,500 | 99億2026万 | +30.68% | 28.43 | 1.82 |
| 2020 |
| 12/30 | 711 | 729 | 562 | 575 | -19.13% | 1,169,400 | 96億3539万 | +29.5% | 34.72 | 1.71 |
| 11/30 | 620 | 769 | 599 | 711 | +13.76% | 1,943,400 | 119億1436万 | +62.33% | 42.93 | 2.11 |
| 10/30 | 503 | 798 | 491 | 625 | +23.76% | 8,572,500 | 104億7325万 | +46.03% | 37.74 | 1.85 |
| 09/30 | 517 | 526 | 483 | 505 | -1.56% | 608,100 | 84億6238万 | +19.95% | 30.49 | 1.5 |
| 08/31 | 518 | 610 | 490 | 513 | -0.58% | 2,159,700 | 85億9644万 | +22.43% | 30.98 | 1.52 |
| 07/31 | 700 | 703 | 484 | 516 | -27.83% | 10,653,900 | 86億4671万 | +23.74% | 31.16 | 1.53 |
| 06/30 | 397 | 862 | 396 | 715 | +78.75% | 7,327,000 | 119億8139万 | +72.71% | 43.17 | 2.12 |
| 05/29 | 313 | 419 | 313 | 400 | +25% | 901,900 | 67億288万 | -0.99% | 24.15 | 1.19 |
| 04/30 | 295 | 320 | 292 | 320 | +8.47% | 74,600 | 53億6230万 | -21.38% | 19.32 | 0.95 |
| 03/31 | 321 | 354 | 247 | 295 | -10.06% | 167,200 | 49億4337万 | -28.4% | 17.81 | 0.87 |
| 02/28 | 381 | 389 | 327 | 328 | -14.81% | 116,400 | 54億9636万 | -21.9% | 19.81 | 0.97 |
| 01/31 | 385 | 389 | 380 | 385 | -1.03% | 118,600 | 64億5152万 | -9.84% | 23.25 | 1.14 |
| 2019 |
| 12/30 | 399 | 399 | 379 | 389 | -2.51% | 256,200 | 65億1855万 | -9.74% | 25.47 | 1.24 |
| 11/29 | 394 | 403 | 394 | 399 | +1.01% | 105,200 | 66億8612万 | -8.28% | 26.13 | 1.27 |
| 10/31 | 405 | 406 | 377 | 395 | -2.47% | 122,100 | 66億1909万 | -9.82% | 25.86 | 1.26 |
| 09/30 | 405 | 414 | 403 | 405 | 0% | 84,600 | 67億8666万 | -8.16% | 26.52 | 1.29 |
| 08/30 | 406 | 408 | 399 | 405 | -0.25% | 103,200 | 67億8666万 | -8.37% | 26.52 | 1.29 |
| 07/31 | 405 | 410 | 402 | 406 | +0.5% | 104,000 | 68億342万 | -8.76% | 26.58 | 1.29 |
| 06/28 | 412 | 436 | 402 | 404 | -1.94% | 146,500 | 67億6990万 | -9.62% | 26.45 | 1.29 |
| 05/31 | 440 | 446 | 412 | 412 | -6.15% | 80,300 | 69億396万 | -8.04% | 26.98 | 1.31 |
| 04/26 | 426 | 442 | 418 | 439 | +4.03% | 80,700 | 73億5641万 | -2.23% | 28.75 | 1.4 |
| 03/29 | 398 | 428 | 394 | 422 | +6.03% | 127,500 | 70億7153万 | -6.01% | 27.63 | 1.35 |
| 02/28 | 376 | 423 | 370 | 398 | +5.85% | 187,700 | 66億6936万 | -11.95% | 26.06 | 1.27 |
| 01/31 | 361 | 376 | 343 | 376 | +6.52% | 102,000 | 63億70万 | -17.36% | 24.62 | 1.2 |
| 2018 |
| 12/28 | 443 | 480 | 335 | 353 | -20.32% | 475,800 | 59億1529万 | -22.93% | 23.62 | 1.14 |
| 11/30 | 446 | 457 | 427 | 443 | -0.67% | 196,200 | 74億2343万 | -4.73% | 29.64 | 1.44 |
| 10/31 | 453 | 455 | 437 | 446 | -1.33% | 232,300 | 74億7371万 | -4.7% | 29.84 | 1.45 |
| 09/28 | 456 | 460 | 444 | 452 | -0.88% | 138,300 | 75億7425万 | -3.62% | 30.24 | 1.47 |
| 08/31 | 459 | 466 | 446 | 456 | -0.65% | 174,500 | 76億4128万 | -3.18% | 30.51 | 1.48 |
| 07/31 | 460 | 465 | 455 | 459 | +0.22% | 170,800 | 76億9155万 | -2.75% | 30.71 | 1.49 |
| 06/29 | 459 | 483 | 456 | 458 | +0.22% | 357,700 | 76億7479万 | -3.38% | 30.64 | 1.48 |
| 05/31 | 470 | 474 | 453 | 457 | -1.72% | 213,900 | 76億5804万 | -3.99% | 30.58 | 1.48 |
| 04/27 | 472 | 474 | 455 | 465 | +0.22% | 170,000 | 77億9209万 | -2.72% | 31.11 | 1.51 |
| 03/30 | 488 | 520 | 449 | 464 | -5.5% | 413,800 | 77億7534万 | -3.33% | 31.04 | 1.5 |
| 02/28 | 500 | 524 | 449 | 491 | -1.8% | 327,100 | 82億2778万 | +2.72% | 32.85 | 1.59 |
| 01/31 | 480 | 517 | 480 | 500 | +3.95% | 313,900 | 83億7860万 | +5.49% | 33.45 | 1.62 |
| 2017 |
| 12/29 | 480 | 496 | 475 | 481 | +0.63% | 295,800 | 80億6021万 | +1.91% | 46.49 | 1.59 |
| 11/30 | 488 | 509 | 470 | 478 | -1.65% | 342,400 | 80億994万 | +1.49% | 46.2 | 1.58 |
| 10/31 | 463 | 490 | 460 | 486 | +6.35% | 398,700 | 81億4399万 | +3.4% | 46.98 | 1.61 |
| 09/29 | 449 | 457 | 445 | 457 | +2.01% | 165,600 | 76億5804万 | -2.14% | 46.2 | 1.58 |
| 08/31 | 460 | 476 | 439 | 448 | -5.49% | 421,800 | 75億722万 | -3.86% | 45.29 | 1.55 |
| 07/31 | 445 | 489 | 445 | 474 | +6.52% | 527,200 | 79億4291万 | +1.28% | 47.92 | 1.64 |
| 06/30 | 446 | 460 | 443 | 445 | +0.23% | 358,400 | 74億5695万 | -5.12% | 44.97 | 1.54 |
| 05/31 | 446 | 460 | 440 | 444 | -0.22% | 428,500 | 74億4019万 | -5.93% | 44.87 | 1.54 |
| 04/28 | 437 | 454 | 431 | 445 | +1.83% | 111,400 | 74億5695万 | -6.32% | 44.97 | 1.54 |
| 03/31 | 480 | 480 | 434 | 437 | -8.96% | 235,600 | 73億2289万 | -8.58% | 44.15 | 1.51 |
| 02/28 | 474 | 500 | 464 | 480 | +0.84% | 171,700 | 80億4345万 | 0% | 48.5 | 1.66 |
| 01/31 | 471 | 480 | 461 | 476 | +2.59% | 95,800 | 79億7642万 | -0.83% | 48.09 | 1.65 |
| 2016 |
| 12/30 | 508 | 509 | 459 | 464 | -8.66% | 421,600 | 77億7534万 | -3.53% | - | 1.69 |
| 11/30 | 515 | 520 | 498 | 508 | -1.93% | 117,100 | 85億1265万 | +4.74% | - | 1.85 |
| 10/31 | 497 | 521 | 494 | 518 | +5.07% | 111,500 | 86億8022万 | +6.8% | - | 1.89 |
| 09/30 | 485 | 506 | 480 | 493 | +2.49% | 81,600 | 82億6129万 | +1.23% | - | 1.8 |
| 08/31 | 489 | 501 | 470 | 481 | -1.23% | 119,100 | 80億6021万 | -2.24% | - | 1.75 |
| 07/29 | 511 | 550 | 473 | 487 | -4.32% | 203,100 | 81億6075万 | -2.4% | - | 1.78 |
| 06/30 | 560 | 586 | 452 | 509 | -1.55% | 972,200 | 85億2941万 | +0.39% | - | 1.86 |
| 05/31 | 508 | 532 | 490 | 517 | +1.17% | 232,200 | 86億6347万 | +1.57% | - | 1.88 |
| 04/28 | 506 | 518 | 479 | 511 | +0.79% | 217,700 | 85億6292万 | -0.58% | - | 1.86 |
| 03/31 | 406 | 513 | 403 | 507 | +23.66% | 482,700 | 84億9590万 | -2.87% | - | 1.85 |
| 02/29 | 411 | 549 | 390 | 410 | +1.74% | 831,000 | 68億7045万 | -23.08% | - | 1.49 |
| 01/29 | 433 | 480 | 379 | 403 | -6.93% | 249,800 | 67億5315万 | -27.52% | - | 1.47 |
| 2015 |
| 12/30 | 467 | 490 | 420 | 433 | -7.28% | 276,200 | 72億5586万 | -25.86% | - | 1.54 |
| 11/30 | 463 | 481 | 437 | 467 | +1.97% | 134,100 | 78億2561万 | -23.82% | - | 1.66 |
| 10/30 | 404 | 466 | 399 | 458 | +13.93% | 125,300 | 76億7479万 | -27.99% | - | 1.63 |
| 09/30 | 435 | 435 | 385 | 402 | -8.64% | 188,800 | 67億3639万 | -38.15% | - | 1.43 |
| 08/31 | 485 | 488 | 359 | 440 | -8.9% | 342,100 | 73億7316万 | -33.83% | - | 1.57 |
| 07/31 | 494 | 514 | 461 | 483 | -3.21% | 255,300 | 80億9372万 | -31.29% | - | 1.72 |
| 06/30 | 517 | 549 | 483 | 499 | -3.48% | 406,900 | 83億6184万 | -28.71% | - | 1.77 |
| 05/29 | 522 | 539 | 512 | 517 | -0.19% | 260,000 | 86億6347万 | -26.14% | - | 1.84 |
| 04/30 | 511 | 597 | 505 | 518 | -0.58% | 841,900 | 86億8022万 | -25.89% | - | 1.84 |
| 03/31 | 489 | 627 | 483 | 521 | +6.54% | 3,748,800 | 87億3050万 | -25.36% | - | 1.85 |
| 02/27 | 497 | 506 | 463 | 489 | -2% | 293,000 | 81億9427万 | -29.44% | - | 1.74 |
| 01/30 | 507 | 509 | 489 | 499 | 0% | 225,700 | 83億6184万 | -27.68% | - | 1.77 |
| 2014 |
| 12/30 | 558 | 575 | 487 | 499 | -10.89% | 572,800 | 83億6184万 | -27.05% | 19.41 | 1.72 |
| 11/28 | 537 | 562 | 506 | 560 | +8.95% | 354,300 | 93億8403万 | -17.4% | 21.79 | 1.94 |
| 10/31 | 561 | 561 | 460 | 514 | -9.19% | 400,800 | 86億1320万 | -23.17% | 20 | 1.78 |
| 09/30 | 601 | 620 | 566 | 566 | -5.67% | 416,600 | 94億8457万 | -14.24% | 22.01 | 1.96 |
| 08/29 | 646 | 647 | 567 | 600 | -8.54% | 621,600 | 100億5432万 | -7.55% | 23.33 | 2.07 |
| 07/31 | 689 | 755 | 651 | 656 | -4.23% | 1,091,700 | 109億9272万 | +2.98% | 25.51 | 2.27 |
| 06/30 | 569 | 792 | 557 | 685 | +22.32% | 3,193,300 | 114億7868万 | +10.13% | 26.63 | 2.37 |
| 05/30 | 650 | 682 | 471 | 560 | -12.91% | 1,219,500 | 93億8403万 | -7.44% | 21.77 | 1.93 |
| 04/30 | 725 | 766 | 581 | 643 | -10.07% | 1,123,100 | 107億7487万 | +8.61% | 24.99 | 2.22 |
| 03/31 | 780 | 845 | 641 | 715 | -10.06% | 357,500 | 119億8139万 | +24.35% | 27.79 | 2.47 |
| 02/28 | 965 | 970 | 710 | 795 | -18.29% | 1,242,700 | 133億2197万 | +43.24% | 30.9 | 2.75 |
| 01/31 | 1,124 | 1,195 | 966 | 973 | -11.95% | 1,365,800 | 163億475万 | +83.58% | 37.82 | 3.36 |
| 2013 |
| 12/30 | 1,150 | 1,250 | 980 | 1,105 | -4.49% | 2,143,800 | 167億9600万 | +121.89% | 90.32 | 3.87 |
| 12/01 | 株式分割 1→200 |
| 11/29 | 1,068 | 1,195 | 932 | 1,157 | +11.84% | 2,838,000 | 175億8640万 | +150.98% | 94.57 | 4.06 |
| 10/31 | 819 | 1,395 | 801 | 1,035 | +27.72% | 11,276,000 | 157億2440万 | +145.72% | 84.2 | 3.61 |
| 09/30 | 765 | 890 | 715 | 810 | +3.85% | 2,235,400 | 123億1200万 | +109.84% | 65.93 | 2.83 |
| 08/30 | 1,425 | 1,538 | 746 | 780 | -44.29% | 18,043,800 | 118億5600万 | +116.67% | 63.49 | 2.72 |
| 07/31 | 423 | 1,575 | 420 | 1,400 | +236.94% | 4,653,000 | 212億8000万 | +317.91% | 113.95 | 4.89 |
| 06/28 | 478 | 495 | 398 | 416 | -14.42% | 351,000 | 63億1560万 | +45.28% | 34.96 | 1.5 |
| 05/31 | 500 | 635 | 456 | 486 | -2.51% | 1,370,200 | 73億7960万 | +75.91% | 40.84 | 1.75 |
| 04/30 | 463 | 522 | 411 | 498 | +4.29% | 876,600 | 75億6960万 | +88.64% | 41.9 | 1.8 |
