時価総額
2020/08/26~2021/01/22
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 |
---|
2022 | 9/1, 株式分割 1→2 |
2021 |
01/22 | 802 | 818 | 795 | 815 | +0.74% | 58,200 | 56億1065万 | +19.43% | 15.61 | 1.42 |
01/21 | 810 | 820 | 804 | 809 | +0.12% | 55,200 | 55億6932万 | +19.96% | 15.5 | 1.41 |
01/20 | 824 | 825 | 802 | 808 | -0.98% | 40,800 | 55億6243万 | +21.06% | 15.48 | 1.41 |
01/19 | 793 | 819 | 790 | 816 | +2.39% | 80,200 | 56億1754万 | +23.75% | 15.63 | 1.42 |
01/18 | 769 | 822 | 769 | 797 | +2.71% | 151,400 | 54億8666万 | +22.54% | 15.27 | 1.39 |
01/15 | 775 | 792 | 758 | 776 | +6.97% | 141,000 | 53億4200万 | +20.79% | 14.86 | 1.35 |
01/14 | 699 | 730 | 680 | 725 | +3.5% | 173,600 | 49億9414万 | +14.35% | 13.9 | 1.27 |
01/13 | 715 | 720 | 694 | 701 | -2.98% | 74,400 | 48億2537万 | +11.37% | 13.43 | 1.22 |
01/12 | 713 | 740 | 711 | 722 | +1.76% | 124,800 | 49億7347万 | +15.71% | 13.84 | 1.26 |
01/08 | 685 | 710 | 685 | 710 | +3.5% | 57,000 | 48億8736万 | +14.44% | 13.6 | 1.24 |
01/07 | 710 | 718 | 681 | 686 | -4.79% | 114,200 | 47億2204万 | +11.46% | 13.14 | 1.2 |
01/06 | 701 | 725 | 701 | 720 | +3.23% | 84,400 | 49億5969万 | +17.65% | 13.8 | 1.26 |
01/05 | 659 | 705 | 651 | 698 | +5.68% | 144,200 | 48億470万 | +14.91% | 13.37 | 1.22 |
01/04 | 623 | 664 | 610 | 660 | +6.02% | 126,400 | 45億4639万 | +9.45% | 12.65 | 1.15 |
2020 |
12/30 | 591 | 623 | 586 | 623 | +5.69% | 90,400 | 42億8807万 | +3.75% | 11.93 | 1.09 |
12/29 | 560 | 597 | 560 | 589 | +4.62% | 78,800 | 40億5730万 | -1.67% | 11.29 | 1.03 |
12/28 | 575 | 585 | 557 | 563 | -2.43% | 186,400 | 38億7820万 | -6.01% | 10.79 | 0.98 |
12/25 | 580 | 590 | 574 | 577 | -0.09% | 59,400 | 39億7464万 | -3.83% | 11.06 | 1.01 |
12/24 | 583 | 600 | 571 | 578 | -1.2% | 108,200 | 39億7809万 | -3.91% | 11.07 | 1.01 |
12/23 | 593 | 594 | 580 | 585 | -0.17% | 59,600 | 40億2631万 | -2.91% | 11.2 | 1.02 |
12/22 | 630 | 630 | 586 | 586 | -8.66% | 136,800 | 40億3319万 | -2.9% | 11.22 | 1.02 |
12/21 | 629 | 648 | 623 | 641 | +2.56% | 78,800 | 44億1550万 | +6.13% | 12.29 | 1.12 |
12/18 | 623 | 626 | 608 | 625 | +0.81% | 62,400 | 43億529万 | +3.82% | 11.98 | 1.09 |
12/17 | 624 | 630 | 620 | 620 | -1.27% | 57,600 | 42億7085万 | +3.16% | 11.88 | 1.08 |
12/16 | 620 | 636 | 615 | 628 | +1.45% | 62,600 | 43億2595万 | +4.32% | 12.04 | 1.1 |
12/15 | 638 | 638 | 607 | 619 | -0.64% | 83,600 | 42億6396万 | +3% | 11.86 | 1.08 |
12/14 | 609 | 630 | 609 | 623 | +2.3% | 45,800 | 42億9151万 | +3.83% | 11.94 | 1.09 |
12/11 | 599 | 609 | 594 | 609 | +2.78% | 35,800 | 41億9507万 | +1.67% | 11.67 | 1.06 |
12/10 | 597 | 599 | 590 | 593 | -0.08% | 18,600 | 40億8141万 | -0.92% | 11.36 | 1.03 |
12/09 | 594 | 605 | 588 | 593 | +0.08% | 40,600 | 40億8486万 | -0.84% | 11.37 | 1.03 |
12/08 | 578 | 593 | 577 | 593 | +2.42% | 59,400 | 40億8141万 | -0.75% | 11.36 | 1.03 |
12/07 | 593 | 595 | 567 | 579 | -2.28% | 68,000 | 39億8497万 | -2.94% | 11.09 | 1.01 |
12/04 | 596 | 601 | 586 | 592 | -1.82% | 30,800 | 40億7797万 | -0.84% | 11.35 | 1.03 |
12/03 | 608 | 614 | 598 | 603 | -0.33% | 75,200 | 41億5374万 | +1.01% | 11.56 | 1.05 |
12/02 | 596 | 605 | 593 | 605 | +1.94% | 29,200 | 41億6752万 | +1.34% | 11.6 | 1.06 |
12/01 | 604 | 607 | 590 | 594 | -0.59% | 44,600 | 40億8830万 | -0.59% | 11.38 | 1.04 |
11/30 | 598 | 601 | 593 | 597 | -0.25% | 35,400 | 41億1241万 | -0.33% | 11.44 | 1.04 |
11/27 | 592 | 606 | 591 | 599 | +1.1% | 30,600 | 41億2274万 | -0.25% | 11.47 | 1.04 |
11/26 | 590 | 600 | 590 | 592 | -0.17% | 23,600 | 40億7797万 | -1.66% | 11.35 | 1.03 |
11/25 | 600 | 604 | 593 | 593 | -0.75% | 20,200 | 40億8486万 | -1.82% | 11.37 | 1.03 |
11/24 | 591 | 606 | 591 | 598 | +1.79% | 28,000 | 41億1586万 | -1.4% | 11.45 | 1.04 |
11/20 | 588 | 609 | 584 | 587 | -0.51% | 30,600 | 40億4353万 | -3.61% | 11.25 | 1.02 |
11/19 | 601 | 610 | 590 | 590 | -2.16% | 44,200 | 40億6419万 | -3.75% | 11.31 | 1.03 |
11/18 | 620 | 620 | 598 | 603 | -2.27% | 19,200 | 41億5374万 | -2.9% | 11.56 | 1.05 |
11/17 | 621 | 621 | 594 | 617 | +1.65% | 41,400 | 42億5018万 | -1.75% | 11.83 | 1.08 |
11/16 | 601 | 608 | 590 | 607 | +1.08% | 32,600 | 41億8130万 | -4.41% | 11.63 | 1.06 |
11/13 | 604 | 605 | 588 | 601 | -0.83% | 38,200 | 41億3652万 | -6.61% | 11.51 | 1.05 |
11/12 | 634 | 636 | 598 | 606 | -4.27% | 70,600 | 41億7096万 | -7.13% | 11.61 | 1.06 |
11/11 | 643 | 649 | 629 | 633 | +2.85% | 81,200 | 43億5695万 | -4.31% | 12.12 | 1.1 |
11/10 | 613 | 628 | 601 | 615 | +4.68% | 72,600 | 42億3640万 | -7.93% | 11.79 | 1.07 |
11/09 | 586 | 593 | 580 | 588 | +0.43% | 23,600 | 40億4697万 | -13.09% | 11.26 | 1.03 |
11/06 | 595 | 596 | 585 | 585 | -1.6% | 32,200 | 40億2975万 | -14.47% | 11.21 | 1.02 |
11/05 | 598 | 605 | 585 | 595 | -0.75% | 33,200 | 40億9519万 | -14.21% | 11.4 | 1.04 |
11/04 | 589 | 599 | 577 | 599 | +5.18% | 28,600 | 41億2619万 | -14.55% | 11.48 | 1.05 |
11/02 | 575 | 587 | 570 | 570 | +0.26% | 19,400 | 39億2298万 | -19.56% | 10.92 | 0.99 |
10/30 | 593 | 593 | 567 | 568 | -4.14% | 60,200 | 39億1265万 | -20.78% | 10.89 | 0.99 |
10/29 | 582 | 603 | 575 | 593 | -0.59% | 42,000 | 40億8141万 | -18.39% | 11.36 | 1.03 |
10/28 | 601 | 603 | 586 | 596 | -1.24% | 46,000 | 41億552万 | -19.02% | 11.42 | 1.04 |
10/27 | 603 | 611 | 598 | 604 | -1.23% | 38,400 | 41億5719万 | -18.99% | 11.57 | 1.05 |
10/26 | 633 | 633 | 608 | 611 | -3.4% | 43,400 | 42億885万 | -18.86% | 11.71 | 1.07 |
10/23 | 633 | 634 | 608 | 633 | +1.85% | 32,200 | 43億5695万 | -16.99% | 12.12 | 1.1 |
10/22 | 641 | 641 | 608 | 621 | -3.94% | 89,400 | 42億7773万 | -19.14% | 11.9 | 1.08 |
10/21 | 643 | 661 | 634 | 647 | +0.86% | 52,800 | 44億5339万 | -16.58% | 12.39 | 1.13 |
10/20 | 644 | 665 | 639 | 641 | -2.73% | 51,800 | 44億1550万 | -18.03% | 12.29 | 1.12 |
10/19 | 654 | 665 | 639 | 659 | -0.38% | 45,400 | 45億3950万 | -16.48% | 12.63 | 1.15 |
10/16 | 672 | 675 | 640 | 662 | -3.71% | 170,800 | 45億5672万 | -16.9% | 12.68 | 1.15 |
10/15 | 785 | 803 | 685 | 687 | -12.26% | 302,600 | 47億3237万 | -14.55% | 13.17 | 1.2 |
10/14 | 775 | 788 | 775 | 783 | +1.16% | 22,400 | 53億9367万 | -3.21% | 15.01 | 1.37 |
10/13 | 793 | 804 | 772 | 774 | -2.03% | 81,000 | 53億3167万 | -4.44% | 14.84 | 1.35 |
10/12 | 804 | 806 | 786 | 790 | -3.01% | 57,400 | 54億4189万 | -2.71% | 15.14 | 1.38 |
10/09 | 823 | 835 | 810 | 815 | -1.63% | 22,000 | 56億1065万 | +0.06% | 15.61 | 1.42 |
10/08 | 827 | 837 | 816 | 828 | -0.3% | 28,000 | 57億365万 | +1.6% | 15.87 | 1.44 |
10/07 | 825 | 831 | 806 | 831 | +1.47% | 44,400 | 57億2087万 | +1.65% | 15.92 | 1.45 |
10/06 | 815 | 833 | 813 | 819 | +1.36% | 44,400 | 56億3821万 | +0.43% | 15.69 | 1.43 |
10/05 | 783 | 809 | 780 | 808 | +3.13% | 40,400 | 55億6243万 | -1.04% | 15.48 | 1.41 |
10/02 | 820 | 824 | 780 | 783 | -4.45% | 67,000 | 53億9367万 | -4.4% | 15.01 | 1.37 |
09/30 | 785 | 820 | 785 | 820 | +4.33% | 53,000 | 56億4510万 | +0.06% | 15.71 | 1.43 |
09/29 | 785 | 794 | 780 | 786 | -0.06% | 59,200 | 54億1089万 | -3.86% | 15.06 | 1.37 |
09/28 | 789 | 795 | 779 | 786 | -0.25% | 52,200 | 54億1433万 | -3.79% | 15.07 | 1.37 |
09/25 | 799 | 804 | 786 | 788 | -1.19% | 64,200 | 54億2811万 | -3.67% | 15.1 | 1.38 |
09/24 | 825 | 825 | 795 | 798 | -4.61% | 76,200 | 54億9355万 | -2.51% | 15.29 | 1.39 |
09/23 | 815 | 842 | 809 | 836 | +0.54% | 64,800 | 57億5876万 | +2.33% | 16.02 | 1.46 |
09/18 | 818 | 842 | 812 | 832 | +3.36% | 81,400 | 57億2776万 | +2.02% | 15.94 | 1.45 |
09/17 | 815 | 823 | 789 | 805 | -1.47% | 41,000 | 55億4177万 | -0.8% | 15.42 | 1.4 |
09/16 | 783 | 819 | 780 | 817 | +3.42% | 46,600 | 56億2443万 | +1.05% | 15.65 | 1.42 |
09/15 | 793 | 795 | 769 | 790 | -0.44% | 61,600 | 54億3844万 | -1.8% | 15.13 | 1.38 |
09/14 | 814 | 816 | 787 | 793 | -3.41% | 95,800 | 54億6255万 | -1.25% | 15.2 | 1.38 |
09/11 | 830 | 838 | 810 | 821 | -0.97% | 52,600 | 56億5543万 | +2.5% | 15.74 | 1.43 |
09/10 | 849 | 850 | 823 | 829 | -0.42% | 39,400 | 57億1054万 | +4.28% | 15.89 | 1.45 |
09/09 | 830 | 855 | 825 | 833 | -2.06% | 45,200 | 57億3465万 | +5.38% | 15.96 | 1.45 |
09/08 | 820 | 859 | 811 | 850 | +4.29% | 79,200 | 58億5519万 | +8.42% | 16.29 | 1.48 |
09/07 | 819 | 830 | 809 | 815 | +0.25% | 32,000 | 56億1410万 | +4.62% | 15.62 | 1.42 |
09/04 | 797 | 819 | 797 | 813 | -0.49% | 52,000 | 56億32万 | +4.77% | 15.58 | 1.42 |
09/03 | 836 | 839 | 811 | 817 | -1.92% | 56,000 | 56億2787万 | +5.69% | 15.66 | 1.43 |
09/02 | 858 | 865 | 833 | 833 | -2.91% | 58,000 | 57億3809万 | +8.32% | 15.97 | 1.45 |
09/01 | 858 | 859 | 841 | 858 | 0% | 38,200 | 59億1030万 | +11.86% | 16.45 | 1.5 |
08/31 | 835 | 860 | 815 | 858 | +7.99% | 70,600 | 59億1030万 | +12.16% | 16.45 | 1.5 |
08/28 | 850 | 850 | 779 | 795 | -6.64% | 147,600 | 54億7288万 | +3.99% | 15.23 | 1.39 |
08/27 | 866 | 871 | 821 | 851 | -1.05% | 128,800 | 58億6208万 | +11.24% | 16.31 | 1.48 |
08/26 | 813 | 860 | 796 | 860 | +8.04% | 153,400 | 59億2408万 | +12.86% | 16.48 | 1.5 |