時価総額
2020/12/03~2021/04/28
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 |
04/28 | 1,953 | 1,963 | 1,907 | 1,910 | -2.15% | 57,400 | 310億2534万 | -7.82% | 5.6 | 0.15 |
04/27 | 1,956 | 1,967 | 1,941 | 1,952 | -0.26% | 28,500 | 317億757万 | -6.38% | 5.73 | 0.16 |
04/26 | 1,995 | 1,995 | 1,956 | 1,957 | -1.36% | 30,300 | 317億8879万 | -6.81% | 5.74 | 0.16 |
04/23 | 1,988 | 1,998 | 1,977 | 1,984 | -0.45% | 17,800 | 322億2736万 | -6.28% | 5.82 | 0.16 |
04/22 | 2,001 | 2,011 | 1,979 | 1,993 | +0.81% | 51,100 | 323億7356万 | -6.61% | 5.85 | 0.16 |
04/21 | 1,984 | 1,988 | 1,969 | 1,977 | -0.35% | 60,300 | 321億1366万 | -8% | 5.8 | 0.16 |
04/20 | 1,985 | 2,004 | 1,978 | 1,984 | -0.1% | 46,700 | 322億2736万 | -8.32% | 5.82 | 0.16 |
04/19 | 2,006 | 2,014 | 1,985 | 1,986 | -1% | 44,900 | 322億5985万 | -8.77% | 5.83 | 0.16 |
04/16 | 2,016 | 2,016 | 1,997 | 2,006 | -0.35% | 30,800 | 325億8472万 | -8.36% | 5.89 | 0.16 |
04/15 | 2,005 | 2,039 | 2,005 | 2,013 | +0.4% | 16,100 | 326億9843万 | -8.38% | 5.91 | 0.16 |
04/14 | 2,019 | 2,022 | 1,981 | 2,005 | -0.69% | 36,900 | 325億6848万 | -9.15% | 5.88 | 0.16 |
04/13 | 2,021 | 2,054 | 2,015 | 2,019 | +0.05% | 42,300 | 327億9589万 | -8.81% | 5.92 | 0.16 |
04/12 | 2,034 | 2,054 | 2,010 | 2,018 | -0.15% | 54,500 | 327億7965万 | -9.06% | 5.92 | 0.16 |
04/09 | 2,057 | 2,069 | 2,017 | 2,021 | -1.32% | 41,400 | 328億2838万 | -9.09% | 5.93 | 0.16 |
04/08 | 2,104 | 2,119 | 2,044 | 2,048 | -2.75% | 62,500 | 332億6696万 | -8% | 6.01 | 0.16 |
04/07 | 2,097 | 2,127 | 2,097 | 2,106 | -0.57% | 21,500 | 342億909万 | -5.48% | 6.18 | 0.17 |
04/06 | 2,129 | 2,143 | 2,083 | 2,118 | -0.52% | 40,900 | 344億401万 | -4.98% | 6.21 | 0.17 |
04/05 | 2,126 | 2,176 | 2,121 | 2,129 | +0.14% | 45,400 | 345億8269万 | -4.44% | 6.25 | 0.17 |
04/02 | 2,156 | 2,156 | 2,105 | 2,126 | -0.28% | 23,800 | 345億3396万 | -4.49% | 6.24 | 0.17 |
04/01 | 2,177 | 2,184 | 2,119 | 2,132 | -1.02% | 42,000 | 346億3142万 | -4.22% | 6.26 | 0.17 |
03/31 | 2,211 | 2,223 | 2,153 | 2,154 | -3.06% | 37,100 | 349億8878万 | -3.32% | 9.4 | 0.17 |
03/30 | 2,231 | 2,243 | 2,185 | 2,222 | -2.8% | 51,900 | 360億9335万 | -0.22% | 9.7 | 0.17 |
03/29 | 2,329 | 2,329 | 2,255 | 2,286 | -1.17% | 35,800 | 371億3294万 | +2.79% | 9.98 | 0.18 |
03/26 | 2,339 | 2,349 | 2,297 | 2,313 | -1.11% | 26,100 | 375億7152万 | +4.33% | 10.09 | 0.18 |
03/25 | 2,243 | 2,340 | 2,241 | 2,339 | +4.98% | 34,600 | 379億9385万 | +5.84% | 10.21 | 0.18 |
03/24 | 2,300 | 2,300 | 2,216 | 2,228 | -4.87% | 63,200 | 361億9081万 | +1.23% | 9.72 | 0.17 |
03/23 | 2,399 | 2,412 | 2,342 | 2,342 | -1.8% | 36,100 | 380億4259万 | +6.55% | 10.22 | 0.18 |
03/22 | 2,395 | 2,399 | 2,343 | 2,385 | -0.42% | 45,800 | 387億4106万 | +8.9% | 10.41 | 0.19 |
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 |