時価総額
2020/07/09~2021/04/02
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 |
04/02 | 3,365 | 3,365 | 3,350 | 3,350 | 0% | 500 | 39億593万 | +0.06% | - | 0.34 |
04/01 | 3,365 | 3,365 | 3,350 | 3,350 | 0% | 500 | 39億593万 | +0.06% | - | 0.34 |
03/29 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 300 | 39億593万 | +0.06% | - | 0.34 |
03/25 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 600 | 39億593万 | +0.06% | - | 0.34 |
03/24 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 39億593万 | +0.06% | - | 0.34 |
03/23 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 800 | 39億593万 | +0.06% | - | 0.34 |
03/22 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 1,000 | 39億593万 | +0.06% | - | 0.34 |
03/19 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 400 | 39億593万 | +0.06% | - | 0.34 |
03/18 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 39億593万 | +0.03% | - | 0.34 |
03/16 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 1,500 | 39億593万 | +0.03% | - | 0.34 |
03/15 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 39億593万 | 0% | - | 0.34 |
03/12 | 3,370 | 3,370 | 3,350 | 3,350 | +0.15% | 5,500 | 39億593万 | 0% | - | 0.34 |
03/11 | 3,345 | 3,350 | 3,345 | 3,345 | 0% | 1,800 | 39億10万 | -0.18% | - | 0.34 |
03/10 | 3,345 | 3,350 | 3,345 | 3,345 | -0.15% | 2,100 | 39億10万 | -0.18% | - | 0.34 |
03/09 | 3,345 | 3,350 | 3,345 | 3,350 | 0% | 4,600 | 39億593万 | -0.06% | - | 0.34 |
03/08 | 3,345 | 3,350 | 3,345 | 3,350 | +0.15% | 8,300 | 39億593万 | -0.06% | - | 0.34 |
03/05 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 2,900 | 39億10万 | -0.24% | - | 0.34 |
03/04 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 2,200 | 39億10万 | -0.24% | - | 0.34 |
03/03 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 7,600 | 39億10万 | -0.27% | - | 0.34 |
03/02 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 2,300 | 39億10万 | -0.3% | - | 0.34 |
03/01 | 3,340 | 3,345 | 3,340 | 3,345 | +0.15% | 2,100 | 39億10万 | -0.3% | - | 0.34 |
02/26 | 3,345 | 3,345 | 3,330 | 3,340 | -0.3% | 3,100 | 38億9427万 | -0.48% | - | 0.34 |
02/16 | 3,350 | 3,350 | 3,350 | 3,350 | +0.15% | 200 | 39億593万 | -0.21% | - | 0.34 |
02/09 | 3,345 | 3,345 | 3,345 | 3,345 | -0.15% | 3,500 | 39億10万 | -0.36% | - | 0.34 |
02/08 | 3,350 | 3,350 | 3,350 | 3,350 | +0.15% | 200 | 39億593万 | -0.24% | - | 0.34 |
02/05 | 3,350 | 3,350 | 3,345 | 3,345 | 0% | 500 | 39億10万 | -0.39% | - | 0.34 |
02/03 | 3,345 | 3,345 | 3,345 | 3,345 | -0.3% | 300 | 39億10万 | -0.42% | - | 0.34 |
01/28 | 3,355 | 3,355 | 3,355 | 3,355 | +0.3% | 200 | 39億1176万 | -0.12% | - | 0.34 |
01/27 | 3,350 | 3,350 | 3,345 | 3,345 | -0.15% | 400 | 39億10万 | -0.42% | - | 0.34 |
01/26 | 3,350 | 3,350 | 3,350 | 3,350 | -0.15% | 300 | 39億593万 | -0.3% | - | 0.34 |
01/21 | 3,345 | 3,355 | 3,345 | 3,355 | -0.3% | 2,300 | 39億1176万 | -0.15% | - | 0.34 |
01/20 | 3,360 | 3,365 | 3,360 | 3,365 | 0% | 2,700 | 39億2342万 | +0.15% | - | 0.34 |
01/19 | 3,365 | 3,365 | 3,365 | 3,365 | +0.15% | 5,800 | 39億2342万 | +0.12% | - | 0.34 |
01/18 | 3,360 | 3,365 | 3,360 | 3,360 | 0% | 5,500 | 39億1759万 | -0.03% | - | 0.34 |
01/15 | 3,360 | 3,365 | 3,360 | 3,360 | 0% | 1,100 | 39億1759万 | -0.06% | - | 0.34 |
01/14 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 2,900 | 39億1759万 | -0.09% | - | 0.34 |
01/13 | 3,365 | 3,365 | 3,360 | 3,360 | 0% | 600 | 39億1759万 | +0.33% | - | 0.34 |
01/12 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 2,300 | 39億1759万 | +1.36% | - | 0.34 |
01/08 | 3,365 | 3,365 | 3,360 | 3,360 | 0% | 2,100 | 39億1759万 | +2.41% | - | 0.34 |
01/07 | 3,365 | 3,365 | 3,360 | 3,360 | 0% | 4,200 | 39億1759万 | +3.48% | - | 0.34 |
01/06 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 900 | 39億1759万 | +4.54% | - | 0.34 |
01/05 | 3,360 | 3,360 | 3,360 | 3,360 | -0.15% | 500 | 39億1759万 | +5.59% | - | 0.34 |
01/04 | 3,360 | 3,365 | 3,360 | 3,365 | +0.15% | 1,800 | 39億2342万 | +6.93% | - | 0.34 |
2020 |
12/30 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 900 | 39億1759万 | +7.93% | - | 0.34 |
12/29 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 1,300 | 39億1759万 | +8.98% | - | 0.34 |
12/28 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 8,300 | 39億1759万 | +10.09% | - | 0.34 |
12/25 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 2,500 | 39億1759万 | +11.22% | - | 0.34 |
12/24 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 2,300 | 39億1759万 | +12.34% | - | 0.34 |
12/23 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 100 | 39億1759万 | +13.59% | - | 0.34 |
12/22 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 2,700 | 39億1759万 | +14.79% | - | 0.34 |
12/21 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 1,800 | 39億1759万 | +16.02% | - | 0.34 |
12/18 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 3,900 | 39億1759万 | +17.28% | - | 0.34 |
12/17 | 3,360 | 3,360 | 3,355 | 3,360 | 0% | 20,000 | 39億1759万 | +18.56% | - | 0.34 |
12/16 | 3,360 | 3,360 | 3,360 | 3,360 | +0.15% | 1,300 | 39億1759万 | +19.87% | - | 0.34 |
12/15 | 3,355 | 3,355 | 3,355 | 3,355 | 0% | 11,200 | 39億1176万 | +20.99% | - | 0.34 |
12/14 | 3,370 | 3,370 | 3,355 | 3,355 | -0.59% | 18,000 | 39億1176万 | +22.36% | - | 0.34 |
12/11 | 3,375 | 3,390 | 3,370 | 3,375 | 0% | 10,600 | 39億3508万 | +24.63% | - | 0.34 |
12/10 | 3,375 | 3,380 | 3,375 | 3,375 | 0% | 3,300 | 39億3508万 | +26.26% | - | 0.34 |
12/09 | 3,375 | 3,385 | 3,375 | 3,375 | -0.3% | 8,000 | 39億3508万 | +27.84% | - | 0.34 |
12/08 | 3,435 | 3,490 | 3,375 | 3,385 | +12.27% | 28,300 | 39億4674万 | +29.79% | - | 0.34 |
12/07 | 3,015 | 3,015 | 3,015 | 3,015 | +19.88% | 600 | 35億1533万 | +17.18% | - | 0.3 |
11/26 | 2,551 | 2,551 | 2,515 | 2,515 | +0.2% | 600 | 29億3236万 | -1.53% | - | 0.25 |
11/24 | 2,550 | 2,550 | 2,510 | 2,510 | +0.28% | 400 | 29億2653万 | -1.72% | - | 0.25 |
11/20 | 2,503 | 2,503 | 2,503 | 2,503 | -1.77% | 100 | 29億1837万 | -2.15% | - | 0.25 |
11/18 | 2,549 | 2,549 | 2,548 | 2,548 | -0.08% | 200 | 29億7084万 | -0.59% | - | 0.26 |
11/17 | 2,550 | 2,550 | 2,550 | 2,550 | +1.96% | 400 | 29億7317万 | -0.58% | - | 0.26 |
11/16 | 2,501 | 2,501 | 2,501 | 2,501 | 0% | 100 | 29億1604万 | -2.57% | - | 0.25 |
11/12 | 2,501 | 2,501 | 2,501 | 2,501 | -3.81% | 100 | 29億1604万 | -2.57% | - | 0.25 |
11/11 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 300 | 30億3147万 | +1.29% | - | 0.26 |
11/10 | 2,590 | 2,600 | 2,590 | 2,600 | +0.39% | 600 | 30億3147万 | +1.4% | - | 0.26 |
11/02 | 2,590 | 2,590 | 2,590 | 2,590 | 0% | 200 | 30億1981万 | +1.17% | - | 0.26 |
10/26 | 2,590 | 2,590 | 2,590 | 2,590 | +1.97% | 500 | 30億1981万 | +1.17% | - | 0.26 |
10/20 | 2,540 | 2,540 | 2,540 | 2,540 | -1.93% | 100 | 29億6151万 | -0.74% | - | 0.26 |
10/12 | 2,590 | 2,590 | 2,590 | 2,590 | 0% | 100 | 30億1981万 | +0.94% | - | 0.26 |
10/09 | 2,590 | 2,590 | 2,590 | 2,590 | 0% | 100 | 30億1981万 | +0.62% | - | 0.26 |
10/08 | 2,590 | 2,590 | 2,590 | 2,590 | +0.15% | 100 | 30億1981万 | +0.43% | - | 0.26 |
10/02 | 2,586 | 2,586 | 2,586 | 2,586 | 0% | 100 | 30億1514万 | -0.04% | - | 0.26 |
09/29 | 2,586 | 2,586 | 2,586 | 2,586 | -0.08% | 100 | 30億1514万 | -0.39% | - | 0.26 |
09/28 | 2,588 | 2,588 | 2,588 | 2,588 | -0.08% | 200 | 30億1747万 | -0.61% | - | 0.26 |
09/25 | 2,590 | 2,590 | 2,590 | 2,590 | +3.6% | 200 | 30億1981万 | -0.88% | - | 0.26 |
09/23 | 2,500 | 2,500 | 2,500 | 2,500 | -0.48% | 100 | 29億1487万 | -4.62% | - | 0.25 |
09/18 | 2,500 | 2,512 | 2,500 | 2,512 | -1.41% | 200 | 29億2886万 | -4.45% | - | 0.25 |
09/17 | 2,548 | 2,548 | 2,548 | 2,548 | -0.66% | 100 | 29億7084万 | -3.41% | - | 0.26 |
09/14 | 2,565 | 2,565 | 2,565 | 2,565 | +1.58% | 100 | 29億9066万 | -3.1% | - | 0.26 |
09/04 | 2,525 | 2,525 | 2,525 | 2,525 | 0% | 500 | 29億4402万 | -4.9% | - | 0.25 |
09/03 | 2,525 | 2,525 | 2,525 | 2,525 | +0.2% | 100 | 29億4402万 | -5.22% | - | 0.25 |
08/31 | 2,520 | 2,520 | 2,520 | 2,520 | -3.82% | 200 | 29億3819万 | -5.62% | - | 0.25 |
08/28 | 2,620 | 2,620 | 2,620 | 2,620 | -0.38% | 100 | 30億5478万 | -1.98% | - | 0.26 |
08/26 | 2,630 | 2,630 | 2,630 | 2,630 | +1.54% | 100 | 30億6644万 | -2.05% | - | 0.26 |
08/25 | 2,590 | 2,590 | 2,590 | 2,590 | -0.38% | 100 | 30億1981万 | -3.61% | - | 0.26 |
08/20 | 2,600 | 2,600 | 2,600 | 2,600 | +4% | 100 | 30億3147万 | -3.42% | - | 0.26 |
08/12 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 29億1487万 | -7.17% | - | 0.25 |
08/04 | 2,520 | 2,520 | 2,500 | 2,500 | -0.68% | 1,600 | 29億1487万 | -7.37% | - | 0.25 |
08/03 | 2,500 | 2,517 | 2,500 | 2,517 | +0.68% | 400 | 29億3469万 | -6.88% | - | 0.25 |
07/31 | 2,543 | 2,543 | 2,500 | 2,500 | -3.59% | 300 | 29億1487万 | -7.65% | - | 0.25 |
07/22 | 2,593 | 2,593 | 2,593 | 2,593 | +0.54% | 200 | 30億2330万 | -4.11% | - | 0.26 |
07/20 | 2,550 | 2,600 | 2,550 | 2,579 | -4.48% | 2,400 | 30億698万 | -4.59% | - | 0.26 |
07/15 | 2,665 | 2,700 | 2,665 | 2,700 | -3.57% | 200 | 31億4806万 | -0.15% | - | 0.27 |
07/14 | 2,800 | 2,800 | 2,800 | 2,800 | +3.7% | 100 | 32億6466万 | +3.7% | - | 0.28 |
07/09 | 2,700 | 2,700 | 2,650 | 2,700 | -3.57% | 300 | 31億4806万 | +0.45% | - | 0.27 |