時価総額
2020/10/22~2021/03/19
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 |
03/19 | 2,394 | 2,440 | 2,365 | 2,395 | +1.1% | 64,500 | 389億350万 | +9.96% | 10.45 | 0.19 |
03/18 | 2,376 | 2,376 | 2,303 | 2,369 | +0.59% | 37,800 | 384億8116万 | +9.32% | 10.34 | 0.18 |
03/17 | 2,319 | 2,355 | 2,303 | 2,355 | +2.39% | 20,600 | 382億5375万 | +9.13% | 10.28 | 0.18 |
03/16 | 2,284 | 2,326 | 2,282 | 2,300 | +0.17% | 26,800 | 373億6035万 | +7.03% | 10.04 | 0.18 |
03/15 | 2,250 | 2,304 | 2,236 | 2,296 | +3.7% | 34,600 | 372億9538万 | +7.19% | 10.02 | 0.18 |
03/12 | 2,207 | 2,221 | 2,178 | 2,214 | -1.73% | 47,000 | 359億6340万 | +3.75% | 9.66 | 0.17 |
03/11 | 2,174 | 2,256 | 2,174 | 2,253 | +3.4% | 40,700 | 365億9690万 | +5.92% | 9.83 | 0.18 |
03/10 | 2,141 | 2,200 | 2,117 | 2,179 | +1.82% | 41,800 | 353億9487万 | +2.88% | 9.51 | 0.17 |
03/09 | 2,132 | 2,159 | 2,120 | 2,140 | +1.18% | 61,900 | 347億6137万 | +1.37% | 9.34 | 0.17 |
03/08 | 2,120 | 2,143 | 2,103 | 2,115 | -0.05% | 30,400 | 343億5528万 | +0.43% | 9.23 | 0.16 |
03/05 | 2,092 | 2,130 | 2,065 | 2,116 | +0.86% | 48,900 | 343億7152万 | +0.57% | 9.23 | 0.16 |
03/04 | 2,102 | 2,147 | 2,075 | 2,098 | -0.71% | 39,700 | 340億7914万 | -0.19% | 9.15 | 0.16 |
03/03 | 2,104 | 2,147 | 2,082 | 2,113 | +0.62% | 53,100 | 343億2279万 | +0.62% | 9.22 | 0.16 |
03/02 | 2,111 | 2,111 | 2,070 | 2,100 | +0.38% | 35,500 | 341億1163万 | +0.14% | 9.16 | 0.16 |
03/01 | 2,102 | 2,115 | 2,073 | 2,092 | -0.48% | 50,500 | 339億8168万 | -0.14% | 9.13 | 0.16 |
02/26 | 2,160 | 2,160 | 2,102 | 2,102 | -4.02% | 49,900 | 341億4411万 | +0.29% | 9.17 | 0.16 |
02/25 | 2,138 | 2,194 | 2,130 | 2,190 | +2.48% | 34,300 | 355億7355万 | +4.48% | 9.56 | 0.17 |
02/24 | 2,155 | 2,155 | 2,118 | 2,137 | -0.84% | 34,900 | 347億1264万 | +2.1% | 9.33 | 0.17 |
02/22 | 2,117 | 2,173 | 2,117 | 2,155 | +2.62% | 19,700 | 350億503万 | +3.01% | 9.4 | 0.17 |
02/19 | 2,121 | 2,122 | 2,095 | 2,100 | -1.55% | 30,900 | 341億1163万 | +0.48% | 9.16 | 0.16 |
02/18 | 2,128 | 2,153 | 2,119 | 2,133 | +0.76% | 39,200 | 346億4767万 | +2.01% | 9.31 | 0.17 |
02/17 | 2,144 | 2,175 | 2,107 | 2,117 | -1.26% | 48,600 | 343億8777万 | +1.29% | 9.24 | 0.16 |
02/16 | 2,147 | 2,183 | 2,132 | 2,144 | 0% | 39,900 | 348億2635万 | +2.58% | 9.36 | 0.17 |
02/15 | 2,120 | 2,160 | 2,116 | 2,144 | +2.14% | 37,000 | 348億2635万 | +2.68% | 9.36 | 0.17 |
02/12 | 2,120 | 2,145 | 2,093 | 2,099 | -0.29% | 26,500 | 340億9538万 | +0.77% | 9.16 | 0.16 |
02/10 | 2,150 | 2,151 | 2,102 | 2,105 | -2.09% | 22,800 | 341億9284万 | +1.15% | 9.19 | 0.16 |
02/09 | 2,149 | 2,157 | 2,111 | 2,150 | +0.7% | 25,300 | 349億2381万 | +3.51% | 9.38 | 0.17 |
02/08 | 2,148 | 2,186 | 2,117 | 2,135 | +0.61% | 22,400 | 346億8015万 | +3.04% | 9.32 | 0.17 |
02/05 | 2,100 | 2,146 | 2,100 | 2,122 | +0.62% | 23,300 | 344億6899万 | +2.61% | 9.26 | 0.17 |
02/04 | 2,031 | 2,114 | 2,031 | 2,109 | +3.89% | 41,600 | 342億5782万 | +1.93% | 9.2 | 0.16 |
02/03 | 2,023 | 2,047 | 2,023 | 2,030 | +0.5% | 26,300 | 329億7457万 | -1.93% | 8.86 | 0.16 |
02/02 | 2,031 | 2,044 | 2,010 | 2,020 | 0% | 23,000 | 328億1214万 | -2.46% | 8.81 | 0.16 |
02/01 | 2,017 | 2,046 | 2,013 | 2,020 | +0.2% | 17,500 | 328億1214万 | -2.56% | 8.81 | 0.16 |
01/29 | 2,046 | 2,059 | 2,016 | 2,016 | -1.51% | 20,800 | 327億4716万 | -2.84% | 8.8 | 0.16 |
01/28 | 2,041 | 2,063 | 2,041 | 2,047 | -1.54% | 33,400 | 332億5071万 | -1.4% | 8.93 | 0.16 |
01/27 | 2,040 | 2,079 | 2,031 | 2,079 | +1.46% | 21,100 | 337億7051万 | +0.1% | 9.07 | 0.16 |
01/26 | 2,074 | 2,084 | 2,026 | 2,049 | +0.44% | 26,700 | 332億8320万 | -1.4% | 8.94 | 0.16 |
01/25 | 2,046 | 2,056 | 2,035 | 2,040 | -0.29% | 25,400 | 331億3701万 | -2.02% | 8.9 | 0.16 |
01/22 | 2,081 | 2,082 | 2,038 | 2,046 | -2.8% | 48,500 | 332億3447万 | -1.96% | 8.93 | 0.16 |
01/21 | 2,117 | 2,150 | 2,102 | 2,105 | -0.57% | 24,700 | 341億9284万 | +0.62% | 9.19 | 0.16 |
01/20 | 2,099 | 2,126 | 2,090 | 2,117 | +0.86% | 13,800 | 343億8777万 | +0.95% | 9.24 | 0.16 |
01/19 | 2,144 | 2,144 | 2,098 | 2,099 | -1.18% | 13,200 | 340億9538万 | -0.24% | 9.16 | 0.16 |
01/18 | 2,092 | 2,127 | 2,064 | 2,124 | +1.53% | 12,800 | 345億147万 | +0.52% | 9.27 | 0.17 |
01/15 | 2,121 | 2,126 | 2,092 | 2,092 | -1.6% | 14,200 | 339億8168万 | -1.41% | 9.13 | 0.16 |
01/14 | 2,119 | 2,130 | 2,105 | 2,126 | +0.33% | 15,700 | 345億3396万 | -0.23% | 9.28 | 0.17 |
01/13 | 2,110 | 2,129 | 2,100 | 2,119 | +0.43% | 16,300 | 344億2026万 | -0.94% | 9.25 | 0.17 |
01/12 | 2,107 | 2,138 | 2,075 | 2,110 | +1.01% | 32,200 | 342億7406万 | -1.81% | 9.21 | 0.16 |
01/08 | 2,042 | 2,097 | 2,021 | 2,089 | +2.45% | 34,100 | 339億3295万 | -3.24% | 9.12 | 0.16 |
01/07 | 2,059 | 2,095 | 2,032 | 2,039 | +0.05% | 42,200 | 331億2076万 | -5.95% | 8.9 | 0.16 |
01/06 | 2,003 | 2,056 | 2,003 | 2,038 | +1.19% | 20,000 | 331億452万 | -6.43% | 8.89 | 0.16 |
01/05 | 2,030 | 2,038 | 1,996 | 2,014 | -0.3% | 24,400 | 327億1467万 | -8.04% | 8.79 | 0.16 |
01/04 | 2,058 | 2,058 | 2,001 | 2,020 | -0.74% | 31,400 | 328億1214万 | -8.35% | 8.81 | 0.16 |
2020 |
12/30 | 2,135 | 2,135 | 2,035 | 2,035 | -4.91% | 34,300 | 330億5579万 | -8.25% | 8.88 | 0.16 |
12/29 | 2,130 | 2,144 | 2,091 | 2,140 | +0.71% | 20,700 | 347億6137万 | -4.04% | 9.34 | 0.17 |
12/28 | 2,081 | 2,125 | 2,061 | 2,125 | +3.06% | 40,400 | 345億1772万 | -5.13% | 9.27 | 0.17 |
12/25 | 2,082 | 2,087 | 2,026 | 2,062 | -0.96% | 20,900 | 334億9437万 | -8.44% | 9 | 0.16 |
12/24 | 2,063 | 2,099 | 2,063 | 2,082 | +0.53% | 25,500 | 338億1924万 | -8.16% | 9.09 | 0.16 |
12/23 | 2,035 | 2,071 | 2,011 | 2,071 | +1.77% | 33,200 | 336億4056万 | -9.33% | 9.04 | 0.16 |
12/22 | 2,043 | 2,045 | 2,013 | 2,035 | -1.21% | 58,100 | 330億5579万 | -11.56% | 8.88 | 0.16 |
12/21 | 2,121 | 2,183 | 2,046 | 2,060 | -2.78% | 54,600 | 334億6188万 | -11.28% | 8.99 | 0.16 |
12/18 | 2,125 | 2,144 | 2,094 | 2,119 | -1.3% | 44,400 | 344億2026万 | -9.44% | 9.25 | 0.17 |
12/17 | 2,169 | 2,178 | 2,116 | 2,147 | -0.56% | 22,200 | 348億7508万 | -8.99% | 9.37 | 0.17 |
12/16 | 2,208 | 2,208 | 2,159 | 2,159 | -1.14% | 30,400 | 350億7000万 | -9.09% | 9.42 | 0.17 |
12/15 | 2,215 | 2,220 | 2,176 | 2,184 | -1.89% | 29,400 | 354億7609万 | -8.62% | 9.53 | 0.17 |
12/14 | 2,280 | 2,281 | 2,217 | 2,226 | -2.2% | 61,700 | 361億5832万 | -7.44% | 9.71 | 0.17 |
12/11 | 2,316 | 2,323 | 2,262 | 2,276 | -2.65% | 35,000 | 369億7051万 | -5.87% | 9.93 | 0.18 |
12/10 | 2,354 | 2,375 | 2,326 | 2,338 | -0.09% | 30,400 | 379億7761万 | -3.75% | 10.2 | 0.18 |
12/09 | 2,330 | 2,354 | 2,303 | 2,340 | +0.34% | 34,400 | 380億1010万 | -3.78% | 10.21 | 0.18 |
12/08 | 2,316 | 2,351 | 2,284 | 2,332 | +0.39% | 30,900 | 378億8015万 | -4.43% | 10.18 | 0.18 |
12/07 | 2,370 | 2,370 | 2,319 | 2,323 | -1.98% | 23,500 | 377億3396万 | -4.91% | 10.14 | 0.18 |
12/04 | 2,350 | 2,373 | 2,314 | 2,370 | +0.85% | 30,800 | 384億9741万 | -3.23% | 10.34 | 0.18 |
12/03 | 2,311 | 2,350 | 2,293 | 2,350 | +1.69% | 19,500 | 381億7253万 | -4.2% | 10.25 | 0.18 |
12/02 | 2,310 | 2,340 | 2,280 | 2,311 | +0.48% | 51,800 | 375億3903万 | -6.02% | 10.08 | 0.18 |
12/01 | 2,326 | 2,326 | 2,277 | 2,300 | -1.08% | 26,300 | 373億6035万 | -6.77% | 10.04 | 0.18 |
11/30 | 2,377 | 2,380 | 2,262 | 2,325 | -1.94% | 36,900 | 377億6644万 | -6.14% | 10.15 | 0.18 |
11/27 | 2,383 | 2,396 | 2,344 | 2,371 | +0.08% | 27,400 | 385億1365万 | -4.59% | 10.35 | 0.18 |
11/26 | 2,360 | 2,386 | 2,328 | 2,369 | +1.2% | 23,000 | 384億8116万 | -4.9% | 10.34 | 0.18 |
11/25 | 2,427 | 2,427 | 2,341 | 2,341 | -1.97% | 33,800 | 380億2634万 | -6.21% | 10.22 | 0.18 |
11/24 | 2,476 | 2,476 | 2,385 | 2,388 | -1.69% | 43,600 | 387億8979万 | -4.59% | 10.42 | 0.19 |
11/20 | 2,440 | 2,459 | 2,417 | 2,429 | -0.45% | 19,800 | 394億5578万 | -3.07% | 10.6 | 0.19 |
11/19 | 2,466 | 2,466 | 2,386 | 2,440 | -2.4% | 58,800 | 396億3446万 | -2.63% | 10.65 | 0.19 |
11/18 | 2,460 | 2,509 | 2,406 | 2,500 | +0.36% | 76,300 | 406億908万 | -0.24% | 10.91 | 0.19 |
11/17 | 2,572 | 2,572 | 2,463 | 2,491 | -2.5% | 46,800 | 404億6289万 | -0.52% | 10.87 | 0.19 |
11/16 | 2,575 | 2,592 | 2,531 | 2,555 | +1.35% | 23,800 | 415億248万 | +2.08% | 11.15 | 0.2 |
11/13 | 2,576 | 2,576 | 2,499 | 2,521 | -2.32% | 22,500 | 409億5020万 | +0.8% | 11 | 0.2 |
11/12 | 2,584 | 2,584 | 2,529 | 2,581 | +0.82% | 18,800 | 419億2481万 | +3.24% | 11.26 | 0.2 |
11/11 | 2,599 | 2,611 | 2,530 | 2,560 | +0.79% | 28,400 | 415億8370万 | +2.61% | 11.17 | 0.2 |
11/10 | 2,580 | 2,672 | 2,442 | 2,540 | +0.16% | 47,900 | 412億5883万 | +1.97% | 11.08 | 0.2 |
11/09 | 2,568 | 2,568 | 2,505 | 2,536 | -1.25% | 18,900 | 411億9385万 | +1.93% | 11.07 | 0.2 |
11/06 | 2,531 | 2,585 | 2,489 | 2,568 | +0.98% | 26,100 | 417億1365万 | +3.46% | 11.21 | 0.2 |
11/05 | 2,417 | 2,570 | 2,370 | 2,543 | +5.04% | 67,800 | 413億756万 | +2.66% | 11.1 | 0.2 |
11/04 | 2,506 | 2,506 | 2,404 | 2,421 | -4.35% | 43,700 | 393億2583万 | -2.22% | 10.56 | 0.19 |
11/02 | 2,437 | 2,531 | 2,437 | 2,531 | +5.15% | 27,600 | 411億1263万 | +2.06% | 11.04 | 0.2 |
10/30 | 2,519 | 2,519 | 2,380 | 2,407 | -2.55% | 26,600 | 390億9842万 | -2.79% | 10.5 | 0.19 |
10/29 | 2,470 | 2,500 | 2,456 | 2,470 | -0.6% | 10,300 | 401億2177万 | -0.2% | 10.78 | 0.19 |
10/28 | 2,490 | 2,517 | 2,427 | 2,485 | -0.24% | 17,300 | 403億6543万 | +0.53% | 10.84 | 0.19 |
10/27 | 2,518 | 2,519 | 2,482 | 2,491 | -1.19% | 9,900 | 404億6289万 | +0.81% | 10.87 | 0.19 |
10/26 | 2,513 | 2,528 | 2,506 | 2,521 | -0.83% | 9,200 | 409億5020万 | +2.11% | 11 | 0.2 |
10/23 | 2,542 | 2,554 | 2,499 | 2,542 | +1.19% | 13,400 | 412億9131万 | +3.12% | 11.09 | 0.2 |
10/22 | 2,532 | 2,545 | 2,508 | 2,512 | -0.79% | 9,700 | 408億400万 | +2.07% | 10.96 | 0.2 |