時価総額
2021/03/22~2021/12/30
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 |
12/30 | 1,999 | 1,999 | 1,970 | 1,975 | -1.2% | 700 | 18億2120万 | -4.31% | 5.85 | 0.41 |
12/29 | 1,958 | 1,999 | 1,958 | 1,999 | +0.55% | 500 | 18億4333万 | -3.2% | 5.92 | 0.42 |
12/28 | 1,971 | 2,001 | 1,971 | 1,988 | +1.38% | 1,400 | 18億3319万 | -3.73% | 5.89 | 0.42 |
12/27 | 1,966 | 1,986 | 1,958 | 1,961 | -0.1% | 800 | 18億829万 | -5.04% | 5.81 | 0.41 |
12/24 | 1,963 | 1,964 | 1,963 | 1,963 | +0.36% | 800 | 18億1013万 | -4.99% | 5.81 | 0.41 |
12/23 | 1,956 | 1,956 | 1,956 | 1,956 | -0.76% | 200 | 18億368万 | -5.37% | 5.79 | 0.41 |
12/22 | 1,989 | 1,990 | 1,961 | 1,971 | -0.55% | 1,300 | 18億1751万 | -4.64% | 5.84 | 0.41 |
12/21 | 1,955 | 1,982 | 1,955 | 1,982 | 0% | 2,500 | 18億2765万 | -4.11% | 5.87 | 0.42 |
12/20 | 1,985 | 1,987 | 1,931 | 1,982 | 0% | 5,000 | 18億2765万 | -4.11% | 5.87 | 0.42 |
12/17 | 2,120 | 2,120 | 1,939 | 1,982 | -12.07% | 17,500 | 18億2765万 | -4.07% | 5.87 | 0.42 |
12/16 | 2,348 | 2,348 | 2,222 | 2,254 | -1.91% | 1,200 | 20億7847万 | +9.1% | 6.68 | 0.47 |
12/15 | 2,100 | 2,300 | 2,090 | 2,298 | +0.79% | 6,500 | 21億1905万 | +11.82% | 6.81 | 0.48 |
12/14 | 2,320 | 2,350 | 2,247 | 2,280 | -8.84% | 8,400 | 21億245万 | +11.66% | 6.75 | 0.48 |
12/13 | 2,292 | 2,692 | 2,291 | 2,501 | +13.84% | 28,600 | 23億624万 | +23.2% | 7.41 | 0.52 |
12/10 | 2,050 | 2,200 | 2,050 | 2,197 | +7.07% | 600 | 20億2591万 | +9.41% | 6.51 | 0.46 |
12/09 | 2,002 | 2,052 | 2,002 | 2,052 | +2.5% | 1,300 | 18億9220万 | +2.65% | 6.08 | 0.43 |
12/08 | 2,002 | 2,002 | 2,002 | 2,002 | +1.06% | 300 | 18億4610万 | +0.35% | 5.93 | 0.42 |
11/30 | 1,981 | 1,981 | 1,981 | 1,981 | 0% | 200 | 18億2673万 | -0.45% | 5.87 | 0.42 |
11/29 | 1,980 | 1,981 | 1,980 | 1,981 | -3.13% | 800 | 18億2673万 | -0.3% | 5.87 | 0.42 |
11/25 | 2,010 | 2,045 | 2,010 | 2,045 | +1.74% | 300 | 18億8575万 | +3.13% | 6.06 | 0.43 |
11/24 | 2,060 | 2,060 | 2,010 | 2,010 | -3.37% | 200 | 18億5347万 | +1.67% | 5.95 | 0.42 |
11/22 | 2,070 | 2,080 | 2,070 | 2,080 | -0.95% | 200 | 19億1802万 | +5.37% | 6.16 | 0.44 |
11/19 | 2,100 | 2,100 | 2,100 | 2,100 | +1.94% | 200 | 19億3646万 | +6.71% | 6.22 | 0.44 |
11/18 | 2,050 | 2,060 | 2,050 | 2,060 | +3.21% | 700 | 18億9958万 | +5.1% | 6.1 | 0.43 |
11/17 | 2,020 | 2,020 | 1,988 | 1,996 | -0.6% | 400 | 18億4056万 | +2.2% | 5.91 | 0.42 |
11/16 | 2,000 | 2,008 | 2,000 | 2,008 | +0.45% | 200 | 18億5163万 | +2.92% | 5.95 | 0.42 |
11/15 | 1,999 | 1,999 | 1,999 | 1,999 | +1.06% | 500 | 18億4333万 | +2.51% | 5.92 | 0.42 |
11/11 | 1,980 | 1,980 | 1,976 | 1,978 | -0.6% | 3,200 | 18億2396万 | +1.59% | 5.86 | 0.42 |
11/10 | 1,952 | 2,020 | 1,952 | 1,990 | -0.45% | 2,800 | 18億3503万 | +2.16% | 5.89 | 0.42 |
11/09 | 1,996 | 2,000 | 1,996 | 1,999 | +3.31% | 700 | 18億4333万 | +2.67% | 5.92 | 0.42 |
11/08 | 1,940 | 1,957 | 1,925 | 1,935 | -2.27% | 900 | 17億8431万 | -0.67% | 5.73 | 0.41 |
11/01 | 1,980 | 1,980 | 1,980 | 1,980 | +0.15% | 100 | 18億2581万 | +1.54% | 5.86 | 0.42 |
10/21 | 1,977 | 1,977 | 1,977 | 1,977 | 0% | 100 | 18億2304万 | +1.44% | 5.86 | 0.41 |
10/18 | 1,968 | 2,000 | 1,968 | 1,977 | +0.1% | 1,000 | 18億2304万 | +1.28% | 5.86 | 0.41 |
10/15 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 100 | 18億2120万 | +1.23% | 5.85 | 0.41 |
10/14 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 300 | 18億2120万 | +1.18% | 5.85 | 0.41 |
10/12 | 2,005 | 2,005 | 1,975 | 1,975 | -0.25% | 900 | 18億2120万 | +1.13% | 5.85 | 0.41 |
10/11 | 1,969 | 1,980 | 1,969 | 1,980 | +1.02% | 1,900 | 18億2581万 | +1.33% | 5.86 | 0.42 |
10/08 | 1,968 | 1,968 | 1,960 | 1,960 | -0.41% | 500 | 18億737万 | +0.51% | 5.81 | 0.41 |
09/27 | 1,947 | 1,968 | 1,944 | 1,968 | +1.03% | 700 | 18億1474万 | +1.03% | 5.83 | 0.41 |
09/24 | 1,948 | 1,948 | 1,948 | 1,948 | +3.56% | 100 | 17億9630万 | +0.1% | 5.77 | 0.41 |
09/21 | 1,898 | 1,898 | 1,880 | 1,881 | -0.69% | 500 | 17億3452万 | -3.34% | 5.57 | 0.39 |
09/14 | 1,893 | 1,894 | 1,893 | 1,894 | +0.16% | 700 | 17億4651万 | -2.77% | 5.61 | 0.4 |
09/10 | 1,891 | 1,891 | 1,891 | 1,891 | +0.05% | 100 | 17億4374万 | -3.03% | 5.6 | 0.4 |
09/08 | 1,890 | 1,891 | 1,886 | 1,890 | -2.07% | 1,400 | 17億4282万 | -3.23% | 5.6 | 0.4 |
09/07 | 1,930 | 1,930 | 1,930 | 1,930 | -0.1% | 1,400 | 17億7970万 | -1.38% | 5.72 | 0.4 |
09/06 | 1,931 | 1,932 | 1,931 | 1,932 | +1.52% | 200 | 17億8155万 | -1.38% | 5.72 | 0.41 |
09/03 | 1,898 | 1,903 | 1,898 | 1,903 | +0.58% | 400 | 17億5480万 | -2.96% | 5.64 | 0.4 |
08/30 | 1,881 | 1,901 | 1,881 | 1,892 | -2.97% | 1,100 | 17億4466万 | -3.86% | 5.6 | 0.4 |
08/23 | 1,924 | 1,950 | 1,924 | 1,950 | -0.71% | 200 | 17億9814万 | -1.07% | 5.78 | 0.41 |
08/20 | 1,941 | 1,974 | 1,941 | 1,964 | +1.18% | 400 | 18億1105万 | -0.3% | 5.82 | 0.41 |
08/12 | 1,910 | 1,941 | 1,910 | 1,941 | -2.95% | 2,200 | 17億8985万 | -1.47% | 5.75 | 0.41 |
08/11 | 2,000 | 2,030 | 2,000 | 2,000 | +1.52% | 1,200 | 18億4425万 | +1.52% | 5.92 | 0.42 |
08/10 | 2,020 | 2,020 | 1,970 | 1,970 | -2.48% | 600 | 18億1659万 | +0.2% | 5.84 | 0.41 |
08/06 | 2,015 | 2,020 | 2,015 | 2,020 | +2.8% | 1,200 | 18億6269万 | +2.9% | 5.98 | 0.42 |
08/02 | 2,000 | 2,000 | 1,965 | 1,965 | -0.71% | 200 | 18億1198万 | +0.46% | 5.82 | 0.41 |
07/30 | 2,001 | 2,001 | 1,979 | 1,979 | -2.46% | 900 | 18億2489万 | +1.38% | 5.86 | 0.42 |
07/29 | 2,028 | 2,050 | 2,028 | 2,029 | +2.89% | 1,100 | 18億7099万 | +4.21% | 6.01 | 0.43 |
07/28 | 1,972 | 1,972 | 1,972 | 1,972 | -1.3% | 100 | 18億1843万 | +1.7% | 5.84 | 0.41 |
07/27 | 1,998 | 1,998 | 1,998 | 1,998 | 0% | 400 | 18億4241万 | +3.36% | 5.92 | 0.42 |
07/26 | 1,998 | 1,998 | 1,998 | 1,998 | 0% | 100 | 18億4241万 | +3.68% | 5.92 | 0.42 |
07/21 | 1,965 | 2,028 | 1,965 | 1,998 | +5.99% | 1,300 | 18億4241万 | +4.06% | 5.92 | 0.42 |
07/20 | 1,885 | 1,885 | 1,885 | 1,885 | -1.31% | 100 | 17億3821万 | -1.46% | 5.58 | 0.4 |
07/15 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 100 | 17億6126万 | 0% | 5.66 | 0.4 |
07/01 | 1,910 | 1,910 | 1,910 | 1,910 | -1.34% | 100 | 17億6126万 | +0.16% | 5.66 | 0.4 |
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 |