時価総額
2020/09/30~2021/02/26
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 |
02/26 | 938 | 946 | 938 | 943 | -1.05% | 1,200 | 24億2621万 | +2.06% | - | 0.3 |
02/25 | 971 | 971 | 935 | 953 | -0.31% | 5,800 | 24億5194万 | +3.36% | - | 0.3 |
02/24 | 958 | 958 | 942 | 956 | +1.7% | 9,300 | 24億5966万 | +4.03% | - | 0.3 |
02/22 | 943 | 953 | 940 | 940 | -0.21% | 4,600 | 24億1849万 | +2.62% | - | 0.3 |
02/19 | 948 | 949 | 940 | 942 | -0.63% | 1,500 | 24億2364万 | +2.95% | - | 0.3 |
02/18 | 954 | 954 | 948 | 948 | -0.63% | 2,500 | 24億3908万 | +3.95% | - | 0.3 |
02/17 | 950 | 954 | 950 | 954 | +0.42% | 2,200 | 24億5451万 | +4.72% | - | 0.3 |
02/16 | 950 | 953 | 949 | 950 | 0% | 1,300 | 24億4422万 | +4.51% | - | 0.3 |
02/15 | 932 | 950 | 932 | 950 | +1.6% | 1,900 | 24億4422万 | +4.63% | - | 0.3 |
02/12 | 940 | 940 | 935 | 935 | +0.32% | 2,000 | 24億563万 | +3.31% | - | 0.3 |
02/10 | 930 | 939 | 927 | 932 | +0.11% | 1,600 | 23億9791万 | +3.21% | - | 0.3 |
02/09 | 924 | 942 | 924 | 931 | +0.76% | 800 | 23億9534万 | +3.44% | - | 0.3 |
02/08 | 914 | 947 | 914 | 924 | +1.2% | 3,900 | 23億7733万 | +2.9% | - | 0.29 |
02/05 | 903 | 915 | 903 | 913 | +0.44% | 1,200 | 23億4903万 | +1.9% | - | 0.29 |
02/04 | 914 | 914 | 904 | 909 | +0.66% | 900 | 23億3873万 | +1.56% | - | 0.29 |
02/03 | 909 | 911 | 903 | 903 | -0.66% | 1,000 | 23億2330万 | +1.12% | - | 0.29 |
02/02 | 903 | 910 | 901 | 909 | +0.66% | 600 | 23億3873万 | +1.91% | - | 0.29 |
02/01 | 917 | 917 | 900 | 903 | -0.66% | 1,200 | 23億2330万 | +1.46% | - | 0.29 |
01/29 | 910 | 910 | 901 | 909 | -0.11% | 900 | 23億3873万 | +2.25% | - | 0.29 |
01/28 | 891 | 910 | 891 | 910 | +2.13% | 2,700 | 23億4131万 | +2.36% | - | 0.29 |
01/27 | 904 | 904 | 890 | 891 | +0.11% | 700 | 22億9242万 | +0.34% | - | 0.28 |
01/26 | 904 | 904 | 889 | 890 | -1% | 1,000 | 22億8985万 | +0.23% | - | 0.28 |
01/25 | 900 | 904 | 889 | 899 | 0% | 1,400 | 23億1301万 | +1.12% | - | 0.29 |
01/22 | 898 | 899 | 890 | 899 | +0.11% | 500 | 23億1301万 | +1.01% | - | 0.29 |
01/21 | 884 | 899 | 884 | 898 | +0.9% | 500 | 23億1043万 | +0.79% | - | 0.29 |
01/20 | 883 | 890 | 883 | 890 | 0% | 500 | 22億8985万 | -0.34% | - | 0.28 |
01/19 | 888 | 904 | 888 | 890 | +0.23% | 1,800 | 22億8985万 | -0.45% | - | 0.28 |
01/18 | 897 | 904 | 888 | 888 | -1% | 4,600 | 22億8470万 | -0.89% | - | 0.28 |
01/15 | 898 | 898 | 887 | 897 | +1.36% | 1,200 | 23億786万 | -0.11% | - | 0.29 |
01/14 | 908 | 908 | 885 | 885 | -2.53% | 4,500 | 22億7699万 | -1.56% | - | 0.28 |
01/13 | 908 | 908 | 903 | 908 | 0% | 1,300 | 23億3616万 | +0.78% | - | 0.29 |
01/12 | 909 | 909 | 879 | 908 | -0.98% | 1,900 | 23億3616万 | +0.67% | - | 0.29 |
01/08 | 895 | 919 | 892 | 917 | +2.92% | 1,700 | 23億5932万 | +1.44% | - | 0.29 |
01/07 | 880 | 891 | 879 | 891 | +1.48% | 1,600 | 22億9242万 | -1.55% | - | 0.28 |
01/06 | 867 | 879 | 866 | 878 | +1.15% | 500 | 22億5898万 | -3.09% | - | 0.28 |
01/05 | 875 | 879 | 868 | 868 | -0.8% | 1,000 | 22億3325万 | -4.41% | - | 0.28 |
01/04 | 885 | 885 | 870 | 875 | -0.46% | 1,000 | 22億5126万 | -3.95% | - | 0.28 |
2020 |
12/30 | 877 | 881 | 870 | 879 | +0.34% | 1,800 | 22億6155万 | -3.72% | - | 0.28 |
12/29 | 869 | 877 | 869 | 876 | +0.92% | 1,000 | 22億5383万 | -4.37% | - | 0.28 |
12/28 | 866 | 870 | 857 | 868 | +0.23% | 3,100 | 22億3325万 | -5.45% | - | 0.28 |
12/25 | 871 | 885 | 863 | 866 | -1.03% | 2,100 | 22億2810万 | -6.07% | - | 0.28 |
12/24 | 880 | 884 | 870 | 875 | -0.79% | 2,300 | 22億5126万 | -5.41% | - | 0.28 |
12/23 | 881 | 886 | 881 | 882 | -0.56% | 1,100 | 22億6927万 | -5.06% | - | 0.28 |
12/22 | 892 | 892 | 887 | 887 | -0.56% | 3,100 | 22億8213万 | -4.83% | - | 0.28 |
12/21 | 892 | 893 | 888 | 892 | 0% | 1,500 | 22億9500万 | -4.5% | - | 0.28 |
12/18 | 928 | 928 | 891 | 892 | -3.67% | 5,600 | 22億9500万 | -4.8% | - | 0.28 |
12/17 | 926 | 926 | 924 | 926 | 0% | 6,200 | 23億8247万 | -1.49% | - | 0.29 |
12/16 | 921 | 926 | 912 | 926 | +0.43% | 2,400 | 23億8247万 | -1.59% | - | 0.29 |
12/15 | 927 | 927 | 922 | 922 | -0.54% | 1,300 | 23億7218万 | -2.23% | - | 0.29 |
12/14 | 930 | 930 | 927 | 927 | -0.75% | 1,600 | 23億8505万 | -1.8% | - | 0.29 |
12/11 | 947 | 947 | 934 | 934 | -0.21% | 900 | 24億306万 | -1.27% | - | 0.3 |
12/10 | 937 | 937 | 936 | 936 | -0.11% | 7,600 | 24億820万 | -1.27% | - | 0.3 |
12/09 | 930 | 937 | 928 | 937 | +0.75% | 1,300 | 24億1078万 | -1.37% | - | 0.3 |
12/08 | 937 | 942 | 930 | 930 | -0.43% | 900 | 23億9277万 | -2.31% | - | 0.3 |
12/07 | 931 | 939 | 931 | 934 | +0.32% | 1,500 | 24億306万 | -2.1% | - | 0.3 |
12/04 | 926 | 932 | 926 | 931 | -1.06% | 600 | 23億9534万 | -2.62% | - | 0.3 |
12/03 | 928 | 941 | 927 | 941 | -0.21% | 1,500 | 24億2107万 | -1.67% | - | 0.3 |
12/02 | 945 | 945 | 931 | 943 | +1.4% | 2,000 | 24億2621万 | -1.57% | - | 0.3 |
12/01 | 926 | 932 | 926 | 930 | +0.43% | 2,500 | 23億9277万 | -3.13% | - | 0.3 |
11/30 | 932 | 932 | 926 | 926 | -2.22% | 500 | 23億8247万 | -3.74% | - | 0.29 |
11/27 | 937 | 947 | 926 | 947 | +2.49% | 2,700 | 24億3650万 | -1.76% | - | 0.3 |
11/26 | 937 | 937 | 924 | 924 | -1.39% | 1,300 | 23億7733万 | -4.25% | - | 0.29 |
11/25 | 921 | 937 | 921 | 937 | -0.95% | 3,700 | 24億1078万 | -3.1% | - | 0.3 |
11/24 | 963 | 963 | 946 | 946 | -0.42% | 2,100 | 24億3393万 | -2.37% | - | 0.3 |
11/20 | 952 | 952 | 950 | 950 | -1.25% | 200 | 24億4422万 | -2.16% | - | 0.3 |
11/19 | 955 | 962 | 955 | 962 | +0.84% | 1,400 | 24億7510万 | -1.03% | - | 0.31 |
11/18 | 963 | 963 | 948 | 954 | 0% | 1,300 | 24億5451万 | -2.05% | - | 0.3 |
11/17 | 957 | 957 | 947 | 954 | -0.31% | 2,800 | 24億5451万 | -2.15% | - | 0.3 |
11/16 | 955 | 967 | 955 | 957 | -0.73% | 1,900 | 24億6223万 | -2.15% | - | 0.3 |
11/13 | 960 | 965 | 952 | 964 | +1.05% | 800 | 24億8024万 | -1.53% | - | 0.31 |
11/12 | 951 | 966 | 951 | 954 | -1.24% | 400 | 24億5451万 | -2.75% | - | 0.3 |
11/11 | 961 | 966 | 951 | 966 | -0.21% | 3,200 | 24億8539万 | -1.83% | - | 0.31 |
11/10 | 979 | 979 | 955 | 968 | +1.36% | 3,100 | 24億9053万 | -1.73% | - | 0.31 |
11/09 | 952 | 960 | 949 | 955 | -1.55% | 2,200 | 24億5709万 | -3.24% | - | 0.3 |
11/06 | 942 | 970 | 942 | 970 | -1.22% | 3,000 | 24億9568万 | -1.92% | - | 0.31 |
11/05 | 964 | 983 | 964 | 982 | -0.51% | 1,800 | 25億2655万 | -0.81% | - | 0.31 |
11/04 | 997 | 997 | 982 | 987 | -0.2% | 700 | 25億3942万 | -0.3% | - | 0.31 |
11/02 | 980 | 989 | 973 | 989 | +1.44% | 1,100 | 25億4456万 | -0.2% | - | 0.31 |
10/30 | 989 | 989 | 975 | 975 | -0.41% | 300 | 25億854万 | -1.61% | - | 0.31 |
10/29 | 963 | 980 | 963 | 979 | +1.66% | 700 | 25億1884万 | -1.31% | - | 0.31 |
10/28 | 964 | 975 | 963 | 963 | -1.63% | 500 | 24億7767万 | -3.02% | - | 0.31 |
10/27 | 965 | 979 | 965 | 979 | -0.61% | 700 | 25億1884万 | -1.71% | - | 0.31 |
10/26 | 965 | 985 | 965 | 985 | +1.03% | 300 | 25億3427万 | -1.3% | - | 0.31 |
10/23 | 978 | 978 | 959 | 975 | -0.31% | 1,400 | 25億854万 | -2.5% | - | 0.31 |
10/22 | 983 | 983 | 977 | 978 | +0.51% | 800 | 25億1626万 | -2.49% | - | 0.31 |
10/21 | 972 | 984 | 972 | 973 | -0.31% | 400 | 25億340万 | -3.28% | - | 0.31 |
10/20 | 1,002 | 1,002 | 969 | 976 | -0.81% | 1,100 | 25億1112万 | -3.27% | - | 0.31 |
10/19 | 993 | 993 | 969 | 984 | -0.4% | 900 | 25億3170万 | -2.57% | - | 0.31 |
10/16 | 970 | 988 | 970 | 988 | +0.3% | 1,100 | 25億4199万 | -2.27% | - | 0.31 |
10/15 | 997 | 997 | 984 | 985 | -1.4% | 1,700 | 25億3427万 | -2.67% | - | 0.31 |
10/14 | 999 | 1,000 | 998 | 999 | 0% | 800 | 25億7029万 | -1.38% | - | 0.32 |
10/13 | 1,000 | 1,000 | 999 | 999 | -1.19% | 300 | 25億7029万 | -1.28% | - | 0.32 |
10/12 | 1,002 | 1,013 | 1,002 | 1,011 | +1% | 400 | 26億117万 | 0% | - | 0.32 |
10/09 | 1,004 | 1,004 | 1,001 | 1,001 | -0.4% | 500 | 25億7544万 | -0.89% | - | 0.32 |
10/08 | 1,004 | 1,005 | 1,002 | 1,005 | -1.28% | 900 | 25億8573万 | -0.3% | - | 0.32 |
10/07 | 1,009 | 1,018 | 1,009 | 1,018 | +0.89% | 500 | 26億1918万 | +1.19% | - | 0.32 |
10/06 | 1,000 | 1,009 | 1,000 | 1,009 | +0.7% | 300 | 25億9602万 | +0.5% | - | 0.32 |
10/05 | 996 | 1,015 | 996 | 1,002 | 0% | 1,100 | 25億7801万 | 0% | - | 0.32 |
10/02 | 1,015 | 1,015 | 1,002 | 1,002 | +0.3% | 2,100 | 25億7801万 | +0.2% | - | 0.32 |
09/30 | 1,009 | 1,009 | 999 | 999 | -0.1% | 800 | 25億7029万 | -0.1% | - | 0.32 |