時価総額
2020/11/05~2021/06/30
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 |
06/30 | 2,000 | 2,000 | 1,910 | 1,936 | -0.21% | 500 | 17億8523万 | +1.68% | 5.73 | 0.41 |
06/25 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 100 | 17億8892万 | +2.11% | 5.75 | 0.41 |
06/21 | 1,940 | 1,940 | 1,940 | 1,940 | -2.02% | 100 | 17億8892万 | +2.27% | 5.75 | 0.41 |
06/17 | 1,980 | 1,980 | 1,980 | 1,980 | +0.25% | 100 | 18億2581万 | +4.38% | 5.86 | 0.42 |
06/16 | 2,028 | 2,028 | 1,975 | 1,975 | -1.25% | 500 | 18億2120万 | +4.39% | 5.85 | 0.41 |
06/11 | 2,000 | 2,000 | 2,000 | 2,000 | +1.21% | 100 | 18億4425万 | +5.93% | 5.92 | 0.42 |
06/10 | 1,960 | 1,976 | 1,960 | 1,976 | -4.08% | 400 | 18億2212万 | +4.88% | 5.85 | 0.41 |
06/08 | 1,985 | 2,060 | 1,985 | 2,060 | +4.15% | 2,400 | 18億9958万 | +9.52% | 6.1 | 0.43 |
06/07 | 1,978 | 1,978 | 1,978 | 1,978 | +2.06% | 200 | 18億2396万 | +5.44% | 5.86 | 0.42 |
06/04 | 1,938 | 1,938 | 1,938 | 1,938 | -1.12% | 200 | 17億8708万 | +3.53% | 5.74 | 0.41 |
06/03 | 1,960 | 1,960 | 1,960 | 1,960 | +0.87% | 1,700 | 18億737万 | +4.76% | 5.81 | 0.41 |
06/02 | 1,944 | 1,944 | 1,943 | 1,943 | +2.64% | 700 | 17億9169万 | +4.07% | 5.76 | 0.41 |
06/01 | 1,895 | 1,933 | 1,893 | 1,893 | +0.26% | 700 | 17億4558万 | +1.61% | 5.61 | 0.4 |
05/31 | 1,880 | 1,888 | 1,880 | 1,888 | +1.61% | 200 | 17億4097万 | +1.45% | 5.59 | 0.4 |
05/28 | 1,858 | 1,858 | 1,858 | 1,858 | 0% | 100 | 17億1331万 | -0.05% | 5.5 | 0.39 |
05/26 | 1,840 | 1,858 | 1,840 | 1,858 | +0.98% | 400 | 17億1331万 | +0.05% | 5.5 | 0.39 |
05/21 | 1,840 | 1,840 | 1,840 | 1,840 | +0.16% | 200 | 16億9671万 | -0.86% | 5.45 | 0.39 |
05/20 | 1,835 | 1,837 | 1,835 | 1,837 | +0.16% | 400 | 16億9394万 | -0.92% | 5.44 | 0.39 |
05/18 | 1,833 | 1,834 | 1,833 | 1,834 | +0.05% | 200 | 16億9118万 | -1.03% | 5.43 | 0.38 |
05/17 | 1,825 | 1,833 | 1,825 | 1,833 | 0% | 1,100 | 16億9026万 | -1.03% | 5.43 | 0.38 |
05/14 | 1,833 | 1,833 | 1,833 | 1,833 | +0.83% | 100 | 16億9026万 | -0.92% | 5.43 | 0.38 |
05/13 | 1,818 | 1,818 | 1,818 | 1,818 | -0.11% | 100 | 16億7642万 | -1.62% | 5.38 | 0.38 |
05/12 | 1,820 | 1,820 | 1,820 | 1,820 | -0.05% | 100 | 16億7827万 | -1.41% | 5.39 | 0.38 |
05/11 | 1,821 | 1,821 | 1,821 | 1,821 | -0.92% | 100 | 16億7919万 | -1.25% | 5.39 | 0.38 |
04/21 | 1,821 | 1,838 | 1,821 | 1,838 | -0.65% | 200 | 16億9487万 | -0.22% | 5.44 | 0.39 |
04/20 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | 17億593万 | +0.65% | 5.48 | 0.39 |
04/19 | 1,900 | 1,900 | 1,850 | 1,850 | -4.59% | 300 | 17億593万 | +0.87% | 5.48 | 0.39 |
04/13 | 1,939 | 1,939 | 1,939 | 1,939 | +3.75% | 100 | 17億8800万 | +5.9% | 5.74 | 0.41 |
03/31 | 1,869 | 1,869 | 1,869 | 1,869 | 0% | 100 | 17億2345万 | +2.41% | 5.54 | 0.39 |
03/30 | 1,869 | 1,869 | 1,869 | 1,869 | -1.63% | 200 | 17億2345万 | +2.69% | 5.54 | 0.39 |
03/29 | 1,940 | 1,940 | 1,900 | 1,900 | 0% | 300 | 17億5204万 | +4.63% | 5.63 | 0.4 |
03/26 | 1,900 | 1,900 | 1,900 | 1,900 | -1.55% | 100 | 17億5204万 | +4.91% | 5.63 | 0.4 |
03/24 | 1,920 | 1,930 | 1,920 | 1,930 | +2.66% | 300 | 17億7970万 | +6.93% | 5.72 | 0.4 |
03/23 | 1,880 | 1,880 | 1,880 | 1,880 | -2.08% | 100 | 17億3360万 | +4.44% | 5.57 | 0.39 |
03/22 | 1,899 | 1,920 | 1,859 | 1,920 | +3.78% | 700 | 17億7048万 | +6.96% | 5.69 | 0.4 |
03/19 | 1,850 | 1,850 | 1,850 | 1,850 | +0.11% | 500 | 17億593万 | +3.47% | 5.48 | 0.39 |
03/18 | 1,802 | 1,848 | 1,802 | 1,848 | +0.16% | 200 | 17億409万 | +3.59% | 5.47 | 0.39 |
03/17 | 1,845 | 1,845 | 1,845 | 1,845 | 0% | 2,100 | 17億132万 | +3.65% | 5.46 | 0.39 |
03/16 | 1,810 | 1,845 | 1,757 | 1,845 | +1.93% | 500 | 17億132万 | +3.89% | 5.46 | 0.39 |
03/15 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 100 | 16億6905万 | +2.09% | 5.36 | 0.38 |
03/12 | 1,815 | 1,815 | 1,810 | 1,810 | 0% | 200 | 16億6905万 | +2.32% | 5.36 | 0.38 |
03/11 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 100 | 16億6905万 | +2.43% | 5.36 | 0.38 |
03/10 | 1,810 | 1,810 | 1,800 | 1,800 | 0% | 400 | 16億5983万 | +1.98% | 5.33 | 0.38 |
03/08 | 1,800 | 1,800 | 1,800 | 1,800 | +0.11% | 300 | 16億5983万 | +2.1% | 5.33 | 0.38 |
03/05 | 1,798 | 1,798 | 1,798 | 1,798 | +1.01% | 100 | 16億5798万 | +2.1% | 5.33 | 0.38 |
03/02 | 1,780 | 1,780 | 1,780 | 1,780 | +0.39% | 200 | 16億4138万 | +1.25% | 5.27 | 0.37 |
03/01 | 1,751 | 1,773 | 1,750 | 1,773 | -0.11% | 700 | 16億3493万 | +1.03% | 5.25 | 0.37 |
02/26 | 1,775 | 1,775 | 1,775 | 1,775 | +1.14% | 100 | 16億3677万 | +1.31% | 5.26 | 0.37 |
02/25 | 1,755 | 1,755 | 1,755 | 1,755 | 0% | 100 | 16億1833万 | +0.23% | 5.2 | 0.37 |
02/24 | 1,755 | 1,755 | 1,755 | 1,755 | +0.29% | 100 | 16億1833万 | +0.23% | 5.2 | 0.37 |
02/18 | 1,798 | 1,798 | 1,750 | 1,750 | -0.57% | 400 | 16億1372万 | -0.06% | 5.18 | 0.37 |
02/17 | 1,784 | 1,784 | 1,760 | 1,760 | -1.68% | 300 | 16億2294万 | +0.51% | 5.21 | 0.37 |
02/16 | 1,790 | 1,790 | 1,790 | 1,790 | +1.82% | 100 | 16億5060万 | +2.29% | 5.3 | 0.38 |
02/15 | 1,767 | 1,767 | 1,758 | 1,758 | -0.23% | 2,500 | 16億2110万 | +0.57% | 5.21 | 0.37 |
02/12 | 1,790 | 1,790 | 1,762 | 1,762 | -0.45% | 700 | 16億2478万 | +0.8% | 5.22 | 0.37 |
02/09 | 1,770 | 1,770 | 1,770 | 1,770 | +0.74% | 100 | 16億3216万 | +1.32% | 5.24 | 0.37 |
02/05 | 1,759 | 1,759 | 1,757 | 1,757 | -2.33% | 1,100 | 16億2017万 | +0.63% | 5.2 | 0.37 |
02/04 | 1,799 | 1,799 | 1,799 | 1,799 | +2.22% | 100 | 16億5890万 | +2.92% | 5.33 | 0.38 |
02/03 | 1,760 | 1,760 | 1,760 | 1,760 | +0.57% | 1,200 | 16億2294万 | +0.8% | 5.21 | 0.37 |
02/02 | 1,736 | 1,750 | 1,736 | 1,750 | +0.92% | 400 | 16億1372万 | +0.29% | 5.18 | 0.37 |
02/01 | 1,734 | 1,734 | 1,734 | 1,734 | -1.42% | 300 | 15億9896万 | -0.63% | 5.14 | 0.36 |
01/29 | 1,739 | 1,799 | 1,739 | 1,759 | +1.15% | 300 | 16億2202万 | +0.8% | 5.21 | 0.37 |
01/28 | 1,739 | 1,739 | 1,739 | 1,739 | -1.14% | 100 | 16億358万 | -0.46% | 5.15 | 0.36 |
01/27 | 1,799 | 1,799 | 1,759 | 1,759 | +1.97% | 400 | 16億2202万 | +0.51% | 5.21 | 0.37 |
01/26 | 1,762 | 1,762 | 1,725 | 1,725 | -2.27% | 400 | 15億9067万 | -1.48% | 5.11 | 0.36 |
01/25 | 1,765 | 1,765 | 1,765 | 1,765 | +0.23% | 100 | 16億2755万 | +0.68% | 5.23 | 0.37 |
01/19 | 1,761 | 1,761 | 1,761 | 1,761 | +0.63% | 100 | 16億2386万 | +0.46% | 5.22 | 0.37 |
01/15 | 1,750 | 1,750 | 1,750 | 1,750 | +1.16% | 100 | 16億1372万 | -0.17% | 5.18 | 0.37 |
01/12 | 1,730 | 1,730 | 1,730 | 1,730 | +0.29% | 2,800 | 15億9528万 | -1.37% | 5.12 | 0.36 |
01/07 | 1,725 | 1,725 | 1,725 | 1,725 | +0.58% | 500 | 15億9067万 | -1.77% | 5.11 | 0.36 |
01/06 | 1,710 | 1,716 | 1,710 | 1,715 | +0.59% | 800 | 15億8144万 | -2.5% | 5.08 | 0.36 |
01/04 | 1,705 | 1,705 | 1,705 | 1,705 | -2.29% | 100 | 15億7222万 | -3.45% | 5.05 | 0.36 |
2020 |
12/30 | 1,785 | 1,785 | 1,745 | 1,745 | -0.85% | 400 | 16億911万 | -1.36% | - | 0.41 |
12/28 | 1,751 | 1,762 | 1,751 | 1,760 | +0.86% | 500 | 16億2294万 | -0.56% | - | 0.41 |
12/25 | 1,783 | 1,783 | 1,745 | 1,745 | +0.11% | 2,300 | 16億911万 | -1.41% | - | 0.41 |
12/24 | 1,750 | 1,751 | 1,743 | 1,743 | +0.17% | 2,100 | 16億726万 | -1.64% | - | 0.41 |
12/22 | 1,741 | 1,741 | 1,740 | 1,740 | 0% | 400 | 16億450万 | -1.92% | - | 0.41 |
12/18 | 1,740 | 1,740 | 1,740 | 1,740 | -0.57% | 900 | 16億450万 | -2.03% | - | 0.41 |
12/17 | 1,750 | 1,750 | 1,750 | 1,750 | -0.57% | 100 | 16億1372万 | -1.57% | - | 0.41 |
12/16 | 1,800 | 1,800 | 1,760 | 1,760 | +1.5% | 1,300 | 16億2294万 | -1.12% | - | 0.41 |
12/15 | 1,799 | 1,799 | 1,734 | 1,734 | -3.67% | 600 | 15億9896万 | -2.69% | - | 0.41 |
12/14 | 1,800 | 1,800 | 1,800 | 1,800 | +2.86% | 400 | 16億5983万 | +0.61% | - | 0.42 |
12/11 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 16億1372万 | -2.45% | - | 0.41 |
12/09 | 1,720 | 1,750 | 1,720 | 1,750 | 0% | 500 | 16億1372万 | -2.56% | - | 0.41 |
12/08 | 1,750 | 1,750 | 1,750 | 1,750 | +0.81% | 3,000 | 16億1372万 | -2.62% | - | 0.41 |
12/07 | 1,720 | 1,760 | 1,720 | 1,736 | -3.56% | 2,200 | 16億81万 | -3.56% | - | 0.41 |
12/04 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 300 | 16億5983万 | -0.11% | - | 0.42 |
11/27 | 1,800 | 1,800 | 1,800 | 1,800 | -0.06% | 300 | 16億5983万 | -0.06% | - | 0.42 |
11/26 | 1,760 | 1,801 | 1,760 | 1,801 | +2.04% | 500 | 16億6075万 | -0.06% | - | 0.42 |
11/24 | 1,765 | 1,765 | 1,765 | 1,765 | +0.28% | 300 | 16億2755万 | -2% | - | 0.42 |
11/20 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 200 | 16億2294万 | -2.33% | - | 0.41 |
11/19 | 1,780 | 1,780 | 1,760 | 1,760 | -1.07% | 1,000 | 16億2294万 | -2.38% | - | 0.41 |
11/16 | 1,779 | 1,779 | 1,779 | 1,779 | 0% | 100 | 16億4046万 | -1.44% | - | 0.42 |
11/13 | 1,809 | 1,809 | 1,778 | 1,779 | -1.66% | 300 | 16億4046万 | -1.44% | - | 0.42 |
11/12 | 1,809 | 1,809 | 1,809 | 1,809 | -4.24% | 200 | 16億6812万 | +0.17% | - | 0.43 |
11/11 | 1,770 | 1,889 | 1,770 | 1,889 | +6.72% | 400 | 17億4189万 | +4.65% | - | 0.44 |
11/10 | 1,770 | 1,770 | 1,770 | 1,770 | +0.06% | 100 | 16億3216万 | -1.83% | - | 0.42 |
11/09 | 1,766 | 1,769 | 1,766 | 1,769 | -0.06% | 200 | 16億3124万 | -2.1% | - | 0.42 |
11/06 | 1,780 | 1,780 | 1,770 | 1,770 | -1.56% | 300 | 16億3216万 | -2.21% | - | 0.42 |
11/05 | 1,798 | 1,798 | 1,798 | 1,798 | 0% | 100 | 16億5798万 | -0.99% | - | 0.42 |