時価総額
2020/12/29~2021/05/28
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 |
05/28 | 1,129 | 1,153 | 1,111 | 1,153 | +4.82% | 54,300 | 702億2646万 | -2.21% | - | 0.37 |
05/27 | 1,141 | 1,154 | 1,100 | 1,100 | -3.59% | 112,300 | 669億9835万 | -6.94% | - | 0.36 |
05/26 | 1,151 | 1,163 | 1,141 | 1,141 | -0.87% | 37,300 | 694億9557万 | -3.88% | - | 0.37 |
05/25 | 1,156 | 1,161 | 1,147 | 1,151 | -0.86% | 25,000 | 701億464万 | -3.36% | - | 0.37 |
05/24 | 1,137 | 1,163 | 1,137 | 1,161 | +2.29% | 35,000 | 707億1372万 | -2.85% | - | 0.38 |
05/21 | 1,158 | 1,158 | 1,131 | 1,135 | -1.99% | 53,900 | 691億3012万 | -5.34% | - | 0.37 |
05/20 | 1,139 | 1,165 | 1,135 | 1,158 | +1.85% | 49,300 | 705億3099万 | -3.9% | - | 0.38 |
05/19 | 1,125 | 1,153 | 1,125 | 1,137 | +0.71% | 46,500 | 692億5194万 | -6.03% | - | 0.37 |
05/18 | 1,111 | 1,147 | 1,104 | 1,129 | +2.26% | 69,600 | 687億6467万 | -7.15% | - | 0.37 |
05/17 | 1,100 | 1,133 | 1,080 | 1,104 | -8% | 140,800 | 672億4198万 | -9.66% | - | 0.36 |
05/14 | 1,205 | 1,208 | 1,192 | 1,200 | +0.93% | 37,700 | 730億8911万 | -2.44% | - | 0.39 |
05/13 | 1,214 | 1,219 | 1,178 | 1,189 | -2.94% | 65,500 | 724億1913万 | -3.65% | - | 0.39 |
05/12 | 1,222 | 1,233 | 1,209 | 1,225 | +0.57% | 55,500 | 746億1180万 | -1.13% | - | 0.4 |
05/11 | 1,230 | 1,267 | 1,211 | 1,218 | -0.25% | 81,300 | 741億8545万 | -1.93% | - | 0.39 |
05/10 | 1,232 | 1,256 | 1,221 | 1,221 | -0.49% | 45,000 | 743億6817万 | -1.85% | - | 0.4 |
05/07 | 1,232 | 1,253 | 1,221 | 1,227 | 0% | 48,000 | 747億3362万 | -1.68% | - | 0.4 |
05/06 | 1,211 | 1,235 | 1,211 | 1,227 | +2.16% | 55,200 | 747億3362万 | -1.92% | - | 0.4 |
04/30 | 1,199 | 1,220 | 1,195 | 1,201 | +0.5% | 43,400 | 731億5002万 | -4.3% | - | 0.39 |
04/28 | 1,195 | 1,208 | 1,193 | 1,195 | -0.17% | 28,900 | 727億8458万 | -5.16% | - | 0.39 |
04/27 | 1,204 | 1,214 | 1,192 | 1,197 | +0.25% | 46,300 | 729億639万 | -5.3% | - | 0.39 |
04/26 | 1,192 | 1,199 | 1,178 | 1,194 | +0.08% | 41,200 | 727億2367万 | -5.98% | - | 0.39 |
04/23 | 1,223 | 1,247 | 1,189 | 1,193 | -2.45% | 73,800 | 726億6276万 | -6.5% | - | 0.39 |
04/22 | 1,200 | 1,223 | 1,191 | 1,223 | +4.09% | 101,900 | 744億8999万 | -4.68% | - | 0.4 |
04/21 | 1,196 | 1,196 | 1,169 | 1,175 | -3.29% | 61,300 | 715億6642万 | -8.84% | - | 0.38 |
04/20 | 1,221 | 1,224 | 1,201 | 1,215 | -1.22% | 56,300 | 740億273万 | -6.32% | - | 0.39 |
04/19 | 1,218 | 1,239 | 1,218 | 1,230 | +0.49% | 44,100 | 749億1634万 | -5.6% | - | 0.4 |
04/16 | 1,241 | 1,241 | 1,207 | 1,224 | -1.53% | 61,200 | 745億5090万 | -6.42% | - | 0.4 |
04/15 | 1,248 | 1,259 | 1,230 | 1,243 | -0.48% | 51,700 | 757億814万 | -5.33% | - | 0.4 |
04/14 | 1,255 | 1,255 | 1,221 | 1,249 | -1.5% | 56,900 | 760億7359万 | -5.16% | - | 0.4 |
04/13 | 1,266 | 1,277 | 1,254 | 1,268 | -0.86% | 78,200 | 772億3083万 | -3.94% | - | 0.41 |
04/12 | 1,280 | 1,290 | 1,267 | 1,279 | 0% | 46,100 | 779億81万 | -3.25% | - | 0.41 |
04/09 | 1,298 | 1,303 | 1,273 | 1,279 | -1.84% | 75,800 | 779億81万 | -3.33% | - | 0.41 |
04/08 | 1,292 | 1,325 | 1,292 | 1,303 | +1.64% | 84,000 | 793億6260万 | -1.51% | - | 0.42 |
04/07 | 1,294 | 1,294 | 1,267 | 1,282 | -1% | 105,800 | 780億8354万 | -3.03% | - | 0.42 |
04/06 | 1,313 | 1,313 | 1,285 | 1,295 | -0.38% | 35,500 | 788億7534万 | -1.97% | - | 0.42 |
04/05 | 1,298 | 1,309 | 1,281 | 1,300 | -0.46% | 45,200 | 791億7987万 | -1.52% | - | 0.42 |
04/02 | 1,307 | 1,315 | 1,300 | 1,306 | +0.38% | 19,600 | 795億4532万 | -0.91% | - | 0.42 |
04/01 | 1,313 | 1,323 | 1,293 | 1,301 | +1.4% | 43,700 | 792億4078万 | -1.06% | - | 0.42 |
03/31 | 1,307 | 1,319 | 1,283 | 1,283 | -2.14% | 64,500 | 781億4444万 | -2.36% | 149.7 | 0.43 |
03/30 | 1,300 | 1,314 | 1,273 | 1,311 | -0.23% | 26,800 | 798億4986万 | -0.15% | 152.97 | 0.44 |
03/29 | 1,322 | 1,326 | 1,294 | 1,314 | -0.83% | 91,600 | 800億3258万 | +0.23% | 153.32 | 0.44 |
03/26 | 1,321 | 1,339 | 1,306 | 1,325 | +0.3% | 56,200 | 807億256万 | +1.3% | 154.6 | 0.45 |
03/25 | 1,290 | 1,331 | 1,290 | 1,321 | +1.93% | 34,500 | 804億5893万 | +1.07% | 154.13 | 0.44 |
03/24 | 1,326 | 1,326 | 1,283 | 1,296 | -3.57% | 51,000 | 789億3624万 | -0.84% | 151.22 | 0.44 |
03/23 | 1,365 | 1,366 | 1,340 | 1,344 | -0.52% | 61,400 | 818億5981万 | +2.75% | 156.82 | 0.45 |
03/22 | 1,370 | 1,370 | 1,341 | 1,351 | -1.39% | 81,800 | 822億8616万 | +3.45% | 157.63 | 0.45 |
03/19 | 1,360 | 1,380 | 1,357 | 1,370 | +0.51% | 95,100 | 834億4341万 | +5.06% | 159.85 | 0.46 |
03/18 | 1,385 | 1,385 | 1,361 | 1,363 | -0.22% | 39,100 | 830億1705万 | +4.69% | 159.03 | 0.46 |
03/17 | 1,374 | 1,374 | 1,343 | 1,366 | -0.58% | 20,900 | 831億9978万 | +5% | 159.38 | 0.46 |
03/16 | 1,359 | 1,385 | 1,355 | 1,374 | +1.78% | 44,700 | 836億8704万 | +5.69% | 160.32 | 0.46 |
03/15 | 1,340 | 1,353 | 1,320 | 1,350 | +0.6% | 44,300 | 822億2525万 | +3.77% | 157.52 | 0.45 |
03/12 | 1,340 | 1,346 | 1,314 | 1,342 | -0.3% | 48,800 | 817億3799万 | +3.07% | 156.58 | 0.45 |
03/11 | 1,338 | 1,358 | 1,328 | 1,346 | +1.2% | 70,800 | 819億8162万 | +3.22% | 157.05 | 0.45 |
03/10 | 1,343 | 1,343 | 1,300 | 1,330 | +0.08% | 59,100 | 810億710万 | +1.92% | 155.18 | 0.45 |
03/09 | 1,320 | 1,348 | 1,308 | 1,329 | +2.23% | 62,700 | 809億4619万 | +1.84% | 155.07 | 0.45 |
03/08 | 1,290 | 1,317 | 1,288 | 1,300 | +2.04% | 85,900 | 791億7987万 | -0.31% | 151.68 | 0.44 |
03/05 | 1,255 | 1,277 | 1,243 | 1,274 | +0.39% | 101,600 | 775億9628万 | -2.23% | 148.65 | 0.43 |
03/04 | 1,263 | 1,279 | 1,260 | 1,269 | 0% | 55,100 | 772億9174万 | -2.53% | 148.07 | 0.43 |
03/03 | 1,250 | 1,269 | 1,250 | 1,269 | +0.95% | 61,700 | 772億9174万 | -2.46% | 148.07 | 0.43 |
03/02 | 1,282 | 1,282 | 1,239 | 1,257 | -0.16% | 47,200 | 765億6085万 | -3.23% | 146.67 | 0.42 |
03/01 | 1,240 | 1,266 | 1,225 | 1,259 | +1.53% | 67,800 | 766億8266万 | -3% | 146.9 | 0.42 |
02/26 | 1,260 | 1,273 | 1,240 | 1,240 | -1.59% | 70,300 | 755億2542万 | -4.39% | 144.68 | 0.42 |
02/25 | 1,275 | 1,292 | 1,248 | 1,260 | +0.4% | 66,400 | 767億4357万 | -2.85% | 147.02 | 0.42 |
02/24 | 1,275 | 1,300 | 1,255 | 1,255 | -0.79% | 73,800 | 764億3903万 | -3.16% | 146.43 | 0.42 |
02/22 | 1,259 | 1,288 | 1,233 | 1,265 | +0.72% | 66,000 | 770億4811万 | -2.32% | 147.6 | 0.43 |
02/19 | 1,271 | 1,275 | 1,239 | 1,256 | -1.64% | 61,600 | 764億9994万 | -2.79% | 146.55 | 0.42 |
02/18 | 1,329 | 1,329 | 1,277 | 1,277 | -4.06% | 29,900 | 777億7900万 | -1.08% | 149 | 0.43 |
02/17 | 1,310 | 1,340 | 1,310 | 1,331 | +0.6% | 90,400 | 810億6801万 | +3.34% | 155.3 | 0.45 |
02/16 | 1,302 | 1,328 | 1,279 | 1,323 | +1.53% | 50,400 | 805億8075万 | +3.12% | 154.37 | 0.45 |
02/15 | 1,283 | 1,308 | 1,273 | 1,303 | -0.08% | 69,200 | 793億6260万 | +1.88% | 152.03 | 0.44 |
02/12 | 1,318 | 1,329 | 1,283 | 1,304 | -1.14% | 95,300 | 794億2350万 | +2.27% | 152.15 | 0.44 |
02/10 | 1,308 | 1,332 | 1,306 | 1,319 | -0.45% | 93,700 | 803億3712万 | +3.78% | 153.9 | 0.44 |
02/09 | 1,325 | 1,360 | 1,292 | 1,325 | -2% | 147,700 | 807億256万 | +4.83% | 154.6 | 0.45 |
02/08 | 1,368 | 1,370 | 1,316 | 1,352 | -2.73% | 156,100 | 823億4707万 | +7.56% | 157.75 | 0.46 |
02/05 | 1,395 | 1,407 | 1,361 | 1,390 | +0.87% | 41,600 | 846億6156万 | +11.29% | 162.19 | 0.47 |
02/04 | 1,386 | 1,400 | 1,340 | 1,378 | -1.5% | 97,200 | 839億3067万 | +10.95% | 160.79 | 0.46 |
02/03 | 1,370 | 1,452 | 1,370 | 1,399 | +3.4% | 73,700 | 852億973万 | +13.37% | 163.24 | 0.47 |
02/02 | 1,341 | 1,383 | 1,323 | 1,353 | +0.59% | 66,200 | 824億798万 | +10.54% | 157.87 | 0.46 |
02/01 | 1,293 | 1,353 | 1,293 | 1,345 | +4.43% | 87,500 | 819億2072万 | +10.61% | 156.93 | 0.45 |
01/29 | 1,281 | 1,316 | 1,281 | 1,288 | +0.94% | 87,100 | 784億4898万 | +6.8% | 150.28 | 0.43 |
01/28 | 1,233 | 1,279 | 1,221 | 1,276 | +1.03% | 47,700 | 777億1809万 | +6.24% | 148.88 | 0.43 |
01/27 | 1,231 | 1,263 | 1,223 | 1,263 | +2.6% | 49,900 | 769億2629万 | +5.51% | 147.37 | 0.43 |
01/26 | 1,250 | 1,250 | 1,225 | 1,231 | +0.16% | 23,700 | 749億7725万 | +3.1% | 143.63 | 0.41 |
01/25 | 1,237 | 1,252 | 1,229 | 1,229 | -0.41% | 29,400 | 748億5543万 | +2.93% | 143.4 | 0.41 |
01/22 | 1,255 | 1,255 | 1,227 | 1,234 | -0.48% | 56,400 | 751億5997万 | +3.18% | 143.98 | 0.42 |
01/21 | 1,232 | 1,254 | 1,228 | 1,240 | +0.57% | 46,300 | 755億2542万 | +3.77% | 144.68 | 0.42 |
01/20 | 1,217 | 1,248 | 1,206 | 1,233 | -0.64% | 63,100 | 750億9906万 | +3.27% | 143.87 | 0.42 |
01/19 | 1,229 | 1,252 | 1,204 | 1,241 | +2.73% | 68,900 | 755億8633万 | +4.2% | 144.8 | 0.42 |
01/18 | 1,206 | 1,212 | 1,177 | 1,208 | -0.49% | 47,700 | 735億7637万 | +1.68% | 140.95 | 0.41 |
01/15 | 1,218 | 1,244 | 1,212 | 1,214 | +0.58% | 80,100 | 739億4182万 | +2.19% | 141.65 | 0.41 |
01/14 | 1,208 | 1,237 | 1,192 | 1,207 | -1.07% | 90,900 | 735億1547万 | +1.77% | 140.83 | 0.41 |
01/13 | 1,209 | 1,220 | 1,182 | 1,220 | +0.99% | 91,200 | 743億727万 | +2.95% | 142.35 | 0.41 |
01/12 | 1,219 | 1,227 | 1,202 | 1,208 | -0.33% | 82,600 | 735億7637万 | +2.11% | 140.95 | 0.41 |
01/08 | 1,190 | 1,221 | 1,190 | 1,212 | +0.41% | 113,800 | 738億2000万 | +2.54% | 141.42 | 0.41 |
01/07 | 1,207 | 1,222 | 1,180 | 1,207 | +0.84% | 116,700 | 735億1547万 | +2.37% | 140.83 | 0.41 |
01/06 | 1,159 | 1,202 | 1,151 | 1,197 | +4% | 183,100 | 729億639万 | +1.87% | 139.67 | 0.4 |
01/05 | 1,143 | 1,171 | 1,130 | 1,151 | +0.7% | 75,600 | 701億464万 | -1.71% | 134.3 | 0.39 |
01/04 | 1,181 | 1,181 | 1,134 | 1,143 | -2.06% | 38,200 | 696億1738万 | -2.31% | 133.37 | 0.38 |
2020 |
12/30 | 1,190 | 1,190 | 1,161 | 1,167 | -2.34% | 58,700 | 710億7916万 | -0.17% | 136.17 | 0.39 |
12/29 | 1,190 | 1,207 | 1,172 | 1,195 | +0.5% | 35,300 | 727億8458万 | +2.22% | 139.43 | 0.4 |