時価総額
2020/10/12~2021/03/09
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 |
03/09 | 770 | 786 | 758 | 761 | -1.17% | 31,200 | 101億580万 | +7.94% | 32.18 | 1.67 |
03/08 | 755 | 785 | 755 | 770 | +0.52% | 40,300 | 102億2531万 | +10.16% | 32.56 | 1.69 |
03/05 | 758 | 772 | 751 | 766 | -0.78% | 47,500 | 101億7219万 | +10.37% | 32.39 | 1.68 |
03/04 | 790 | 790 | 760 | 772 | -3.26% | 74,000 | 102億5187万 | +12.21% | 32.65 | 1.7 |
03/03 | 767 | 803 | 767 | 798 | +4.04% | 84,900 | 105億9714万 | +17.01% | 33.75 | 1.75 |
03/02 | 750 | 773 | 749 | 767 | +2.13% | 71,900 | 101億8547万 | +13.63% | 32.44 | 1.69 |
03/01 | 751 | 757 | 739 | 751 | +0.4% | 104,300 | 99億7300万 | +12.43% | 31.76 | 1.65 |
02/26 | 711 | 752 | 711 | 748 | +3.03% | 93,100 | 99億3316万 | +12.82% | 31.63 | 1.64 |
02/25 | 702 | 731 | 700 | 726 | +3.57% | 63,600 | 96億4101万 | +10.5% | 30.7 | 1.6 |
02/24 | 694 | 701 | 678 | 701 | +1.59% | 43,900 | 93億902万 | +7.35% | 29.64 | 1.54 |
02/22 | 700 | 700 | 679 | 690 | -1.29% | 23,600 | 91億6294万 | +6.32% | 29.18 | 1.52 |
02/19 | 685 | 699 | 685 | 699 | +1.45% | 24,300 | 92億8246万 | +8.2% | 29.56 | 1.54 |
02/18 | 691 | 693 | 686 | 689 | -1.29% | 35,400 | 91億4966万 | +7.32% | 29.14 | 1.51 |
02/17 | 658 | 698 | 658 | 698 | +5.76% | 61,300 | 92億6918万 | +9.23% | 29.52 | 1.53 |
02/16 | 684 | 684 | 660 | 660 | -3.23% | 44,000 | 87億6455万 | +3.77% | 27.91 | 1.45 |
02/15 | 678 | 689 | 670 | 682 | +2.87% | 42,400 | 90億5670万 | +7.57% | 28.84 | 1.5 |
02/12 | 664 | 675 | 653 | 663 | -0.15% | 35,900 | 88億439万 | +4.91% | 28.04 | 1.46 |
02/10 | 675 | 682 | 650 | 664 | -2.78% | 86,900 | 88億1767万 | +5.4% | 28.08 | 1.46 |
02/09 | 700 | 712 | 680 | 683 | -0.44% | 182,100 | 90億6998万 | +8.76% | 28.88 | 1.5 |
02/08 | 665 | 692 | 664 | 686 | +3.63% | 119,000 | 91億982万 | +9.76% | 29.01 | 1.51 |
02/05 | 647 | 665 | 646 | 662 | +2.64% | 42,100 | 87億9111万 | +6.26% | 28 | 1.46 |
02/04 | 644 | 654 | 642 | 645 | -0.31% | 13,200 | 85億6536万 | +3.86% | 27.28 | 1.42 |
02/03 | 652 | 660 | 642 | 647 | -0.46% | 39,500 | 85億9192万 | +4.52% | 27.36 | 1.42 |
02/02 | 654 | 667 | 637 | 650 | -0.15% | 138,900 | 86億3176万 | +5.18% | 27.49 | 1.43 |
02/01 | 613 | 658 | 613 | 651 | +6.55% | 88,200 | 86億4504万 | +5.68% | 27.53 | 1.43 |
01/29 | 636 | 636 | 611 | 611 | -3.78% | 31,300 | 81億1385万 | -0.49% | 25.84 | 1.34 |
01/28 | 613 | 635 | 613 | 635 | +2.58% | 28,100 | 84億3256万 | +3.42% | 26.85 | 1.4 |
01/27 | 618 | 619 | 616 | 619 | +0.16% | 5,600 | 82億2009万 | +0.98% | 26.18 | 1.36 |
01/26 | 617 | 619 | 615 | 618 | 0% | 7,100 | 82億681万 | +0.82% | 26.13 | 1.36 |
01/25 | 618 | 619 | 610 | 618 | +0.82% | 17,800 | 82億681万 | +0.82% | 26.13 | 1.36 |
01/22 | 609 | 615 | 608 | 613 | +0.66% | 36,300 | 81億4041万 | -0.16% | 25.92 | 1.35 |
01/21 | 611 | 612 | 608 | 609 | -0.49% | 21,800 | 80億8729万 | -0.81% | 25.75 | 1.34 |
01/20 | 614 | 614 | 609 | 612 | 0% | 9,600 | 81億2713万 | -0.49% | 25.88 | 1.35 |
01/19 | 607 | 615 | 607 | 612 | +0.82% | 12,400 | 81億2713万 | -0.65% | 25.88 | 1.35 |
01/18 | 612 | 612 | 606 | 607 | -0.65% | 11,000 | 80億6073万 | -1.62% | 25.67 | 1.33 |
01/15 | 615 | 615 | 605 | 611 | -0.33% | 19,800 | 81億1385万 | -1.13% | 25.84 | 1.34 |
01/14 | 617 | 618 | 611 | 613 | -0.65% | 11,000 | 81億4041万 | -1.13% | 25.92 | 1.35 |
01/13 | 618 | 618 | 615 | 617 | -0.16% | 10,300 | 81億9353万 | -0.64% | 26.09 | 1.36 |
01/12 | 618 | 618 | 613 | 618 | +0.49% | 13,200 | 82億681万 | -0.48% | 26.13 | 1.36 |
01/08 | 618 | 624 | 615 | 615 | -0.65% | 9,800 | 81億6697万 | -0.97% | 26.01 | 1.35 |
01/07 | 619 | 624 | 618 | 619 | +0.32% | 11,800 | 82億2009万 | -0.32% | 26.18 | 1.36 |
01/06 | 615 | 618 | 615 | 617 | -0.16% | 8,200 | 81億9353万 | -0.64% | 26.09 | 1.36 |
01/05 | 617 | 620 | 613 | 618 | +0.65% | 4,400 | 82億681万 | -0.48% | 26.13 | 1.36 |
01/04 | 614 | 620 | 607 | 614 | -0.49% | 16,200 | 81億5369万 | -1.13% | 25.97 | 1.35 |
2020 |
12/30 | 615 | 619 | 611 | 617 | +0.33% | 13,600 | 81億9353万 | -0.64% | 26.09 | 1.46 |
12/29 | 609 | 620 | 609 | 615 | +1.65% | 26,000 | 81億6697万 | -0.97% | 26.01 | 1.46 |
12/28 | 608 | 611 | 601 | 605 | 0% | 40,300 | 80億3417万 | -2.58% | 25.59 | 1.44 |
12/25 | 606 | 606 | 600 | 605 | +0.5% | 21,800 | 80億3417万 | -2.58% | 25.59 | 1.44 |
12/24 | 604 | 607 | 602 | 602 | -0.17% | 18,200 | 79億9433万 | -3.22% | 25.46 | 1.43 |
12/23 | 605 | 607 | 601 | 603 | -0.5% | 29,500 | 80億761万 | -3.21% | 25.5 | 1.43 |
12/22 | 615 | 618 | 601 | 606 | -1.62% | 51,100 | 80億4745万 | -2.88% | 25.63 | 1.44 |
12/21 | 622 | 624 | 616 | 616 | -0.65% | 17,900 | 81億8025万 | -1.44% | 26.05 | 1.46 |
12/18 | 628 | 628 | 617 | 620 | -1.43% | 25,300 | 82億3337万 | -0.96% | 26.22 | 1.47 |
12/17 | 634 | 634 | 626 | 629 | +0.32% | 12,200 | 83億5288万 | +0.32% | 26.6 | 1.49 |
12/16 | 633 | 640 | 623 | 627 | -0.48% | 32,800 | 83億2632万 | -0.16% | 26.52 | 1.49 |
12/15 | 636 | 637 | 628 | 630 | -0.94% | 20,800 | 83億6616万 | +0.16% | 26.64 | 1.5 |
12/14 | 637 | 639 | 630 | 636 | +0.63% | 20,000 | 84億4584万 | +1.11% | 26.9 | 1.51 |
12/11 | 627 | 640 | 627 | 632 | +0.8% | 25,400 | 83億9272万 | +0.32% | 26.73 | 1.5 |
12/10 | 640 | 644 | 627 | 627 | -2.34% | 20,100 | 83億2632万 | -0.48% | 26.52 | 1.49 |
12/09 | 656 | 661 | 642 | 642 | -1.98% | 32,000 | 85億2552万 | +1.74% | 27.15 | 1.52 |
12/08 | 633 | 655 | 627 | 655 | +3.48% | 34,500 | 86億9815万 | +3.97% | 27.7 | 1.55 |
12/07 | 645 | 648 | 633 | 633 | +0.96% | 50,100 | 84億600万 | +0.48% | 26.77 | 1.5 |
12/04 | 625 | 628 | 621 | 627 | +0.97% | 21,800 | 83億2632万 | -0.63% | 26.52 | 1.49 |
12/03 | 611 | 627 | 611 | 621 | +1.8% | 38,400 | 82億4665万 | -1.74% | 26.26 | 1.47 |
12/02 | 610 | 611 | 605 | 610 | 0% | 24,800 | 81億57万 | -3.63% | 25.8 | 1.45 |
12/01 | 610 | 613 | 606 | 610 | -1.13% | 47,100 | 81億57万 | -3.94% | 25.8 | 1.45 |
11/30 | 617 | 619 | 607 | 617 | -0.32% | 46,800 | 81億9353万 | -3.29% | 26.09 | 1.46 |
11/27 | 613 | 622 | 613 | 619 | +0.32% | 20,200 | 82億2009万 | -3.28% | 26.18 | 1.47 |
11/26 | 616 | 620 | 607 | 617 | +0.65% | 21,500 | 81億9353万 | -3.89% | 26.09 | 1.46 |
11/25 | 623 | 625 | 609 | 613 | -0.81% | 36,100 | 81億4041万 | -4.81% | 25.92 | 1.45 |
11/24 | 617 | 623 | 606 | 618 | +0.65% | 41,800 | 82億681万 | -4.33% | 26.13 | 1.47 |
11/20 | 616 | 616 | 606 | 614 | -0.49% | 35,000 | 81億5369万 | -5.25% | 25.97 | 1.46 |
11/19 | 624 | 624 | 614 | 617 | -1.75% | 29,300 | 81億9353万 | -5.08% | 26.09 | 1.46 |
11/18 | 633 | 635 | 624 | 628 | -1.1% | 19,700 | 83億3960万 | -3.68% | 26.56 | 1.49 |
11/17 | 632 | 638 | 630 | 635 | -0.16% | 17,500 | 84億3256万 | -2.91% | 26.85 | 1.51 |
11/16 | 630 | 643 | 629 | 636 | +0.79% | 13,700 | 84億4584万 | -2.9% | 26.9 | 1.51 |
11/13 | 643 | 643 | 631 | 631 | -1.56% | 11,100 | 83億7944万 | -3.96% | 26.68 | 1.5 |
11/12 | 653 | 653 | 640 | 641 | -1.84% | 15,200 | 85億1224万 | -2.73% | 27.11 | 1.52 |
11/11 | 654 | 657 | 648 | 653 | -0.91% | 11,300 | 86億7160万 | -1.06% | 27.61 | 1.55 |
11/10 | 650 | 659 | 642 | 659 | +2.01% | 18,300 | 87億5127万 | -0.3% | 27.87 | 1.56 |
11/09 | 645 | 646 | 640 | 646 | +0.62% | 12,100 | 85億7864万 | -2.27% | 27.32 | 1.53 |
11/06 | 647 | 647 | 640 | 642 | -0.16% | 4,200 | 85億2552万 | -2.87% | 27.15 | 1.52 |
11/05 | 641 | 649 | 638 | 643 | +0.94% | 6,600 | 85億3880万 | -2.87% | 27.19 | 1.53 |
11/04 | 640 | 645 | 637 | 637 | -0.31% | 12,800 | 84億5912万 | -4.07% | 26.94 | 1.51 |
11/02 | 641 | 641 | 632 | 639 | -1.08% | 14,500 | 84億8568万 | -3.91% | 27.02 | 1.52 |
10/30 | 651 | 651 | 631 | 646 | 0% | 28,100 | 85億7864万 | -3% | 27.32 | 1.53 |
10/29 | 646 | 654 | 646 | 646 | -1.37% | 8,000 | 85億7864万 | -3.15% | 27.32 | 1.53 |
10/28 | 655 | 656 | 650 | 655 | -0.3% | 10,100 | 86億9815万 | -1.95% | 27.7 | 1.55 |
10/27 | 660 | 660 | 650 | 657 | -0.76% | 16,800 | 87億2471万 | -1.65% | 27.78 | 1.56 |
10/26 | 673 | 673 | 660 | 662 | -1.34% | 10,800 | 87億9111万 | -0.9% | 28 | 1.57 |
10/23 | 670 | 671 | 661 | 671 | +0.45% | 6,500 | 89億1063万 | +0.45% | 28.38 | 1.59 |
10/22 | 673 | 673 | 660 | 668 | -1.33% | 13,300 | 88億7079万 | 0% | 28.25 | 1.59 |
10/21 | 672 | 678 | 670 | 677 | +0.74% | 14,700 | 89億9031万 | +1.35% | 28.63 | 1.61 |
10/20 | 666 | 674 | 660 | 672 | +1.82% | 17,600 | 89億2391万 | +0.6% | 28.42 | 1.59 |
10/19 | 660 | 663 | 657 | 660 | 0% | 13,900 | 87億6455万 | -1.05% | 27.91 | 1.57 |
10/16 | 660 | 666 | 658 | 660 | -0.6% | 13,500 | 87億6455万 | -1.2% | 27.91 | 1.57 |
10/15 | 667 | 669 | 659 | 664 | -0.45% | 16,700 | 88億1767万 | -0.75% | 28.08 | 1.58 |
10/14 | 675 | 675 | 665 | 667 | -0.89% | 14,800 | 88億5751万 | -0.3% | 28.21 | 1.58 |
10/13 | 681 | 682 | 671 | 673 | -0.59% | 9,500 | 89億3719万 | +0.6% | 28.46 | 1.6 |
10/12 | 684 | 684 | 675 | 677 | -0.73% | 7,600 | 89億9031万 | +1.2% | 28.63 | 1.61 |