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 | 107,900 | 108,000 | 107,600 | 107,900 | +0.19% | 313 | 216億4452万 | +0.43% | 57.06 | - |
| 05/27 | 107,900 | 108,000 | 107,700 | 107,700 | -0.19% | 187 | 216億440万 | +0.25% | 56.95 | - |
| 05/26 | 108,000 | 108,000 | 107,600 | 107,900 | -0.09% | 119 | 216億4452万 | +0.43% | 57.06 | - |
| 05/25 | 107,900 | 108,100 | 107,600 | 108,000 | +0.09% | 481 | 216億6458万 | +0.53% | 57.11 | - |
| 05/24 | 107,900 | 108,100 | 107,600 | 107,900 | +0.65% | 304 | 216億4452万 | +0.45% | 57.06 | - |
| 05/21 | 107,700 | 107,700 | 107,200 | 107,200 | -0.46% | 180 | 215億410万 | -0.19% | 56.69 | - |
| 05/20 | 107,700 | 107,800 | 107,400 | 107,700 | +0.19% | 219 | 216億440万 | +0.24% | 56.95 | - |
| 05/19 | 107,600 | 107,800 | 107,300 | 107,500 | +0.28% | 137 | 215億6428万 | +0.08% | 56.84 | - |
| 05/18 | 107,100 | 107,800 | 107,000 | 107,200 | -0.09% | 224 | 215億410万 | -0.19% | 56.69 | - |
| 05/17 | 107,600 | 107,700 | 107,300 | 107,300 | +0.28% | 222 | 215億2416万 | -0.1% | 56.74 | - |
| 05/14 | 107,300 | 107,300 | 106,700 | 107,000 | +0.66% | 321 | 214億6398万 | -0.37% | 56.58 | - |
| 05/13 | 107,200 | 107,200 | 106,100 | 106,300 | -0.75% | 604 | 213億2356万 | -1.02% | 56.21 | - |
| 05/12 | 107,600 | 107,700 | 107,100 | 107,100 | -0.74% | 527 | 214億8404万 | -0.31% | 56.63 | - |
| 05/11 | 107,700 | 108,200 | 107,600 | 107,900 | +0.09% | 370 | 216億4452万 | +0.45% | 57.06 | - |
| 05/10 | 108,200 | 108,200 | 107,700 | 107,800 | -0.09% | 514 | 216億2446万 | +0.38% | 57 | - |
| 05/07 | 108,500 | 108,500 | 107,600 | 107,900 | -0.09% | 604 | 216億4452万 | +0.51% | 57.06 | - |
| 05/06 | 108,200 | 108,300 | 107,800 | 108,000 | +0.09% | 498 | 216億6458万 | +0.66% | 57.11 | - |
| 04/30 | 107,400 | 108,000 | 107,200 | 107,900 | +0.75% | 463 | 216億4452万 | +0.65% | 57.06 | - |
| 04/28 | 107,200 | 107,500 | 107,000 | 107,100 | -0.09% | 502 | 214億8404万 | -0.01% | 56.63 | - |
| 04/27 | 107,700 | 107,700 | 107,000 | 107,200 | +0.09% | 249 | 215億410万 | +0.12% | 56.69 | - |
| 04/26 | 107,100 | 107,500 | 107,000 | 107,100 | 0% | 406 | 214億8404万 | +0.04% | 56.63 | - |
| 04/23 | 106,900 | 107,400 | 106,800 | 107,100 | +0.09% | 324 | 214億8404万 | +0.11% | 56.63 | - |
| 04/22 | 107,700 | 107,700 | 106,900 | 107,000 | 0% | 295 | 214億6398万 | +0.1% | 56.58 | - |
| 04/21 | 107,700 | 107,800 | 107,000 | 107,000 | -0.28% | 561 | 214億6398万 | +0.21% | 56.58 | - |
| 04/20 | 107,600 | 107,700 | 107,300 | 107,300 | -0.37% | 398 | 215億2416万 | +0.59% | 56.74 | - |
| 04/19 | 107,900 | 108,000 | 107,700 | 107,700 | -0.09% | 264 | 216億440万 | +1.1% | 56.95 | - |
| 04/16 | 107,900 | 108,200 | 107,700 | 107,800 | +0.09% | 276 | 216億2446万 | +1.34% | 57 | - |
| 04/15 | 107,900 | 108,400 | 107,700 | 107,700 | +0.09% | 338 | 216億440万 | +1.4% | 56.95 | - |
| 04/14 | 107,500 | 107,900 | 107,500 | 107,600 | -0.19% | 301 | 215億8434万 | +1.44% | 56.9 | - |
| 04/13 | 108,000 | 108,300 | 107,800 | 107,800 | -0.19% | 317 | 216億2446万 | +1.76% | 57 | - |
| 04/12 | 108,700 | 108,700 | 107,800 | 108,000 | +0.84% | 719 | 216億6458万 | +2.1% | 57.11 | - |
| 04/09 | 107,200 | 107,700 | 107,000 | 107,100 | 0% | 342 | 214億8404万 | +1.41% | 56.63 | - |
| 04/08 | 107,400 | 107,700 | 107,100 | 107,100 | -0.19% | 432 | 214億8404万 | +1.53% | 56.63 | - |
| 04/07 | 107,200 | 107,500 | 107,000 | 107,300 | +0.28% | 410 | 215億2416万 | +1.85% | 56.74 | - |
| 04/06 | 107,500 | 107,700 | 107,000 | 107,000 | -0.19% | 459 | 214億6398万 | +1.68% | 56.58 | - |
| 04/05 | 107,200 | 107,400 | 106,800 | 107,200 | +0.19% | 486 | 215億410万 | +1.98% | 56.69 | - |
| 04/02 | 107,000 | 107,200 | 106,700 | 107,000 | +0.19% | 234 | 214億6398万 | +1.92% | 56.58 | - |
| 04/01 | 107,400 | 107,500 | 106,700 | 106,800 | -0.37% | 417 | 214億2386万 | +1.85% | 56.47 | - |
| 03/31 | 107,000 | 107,700 | 107,000 | 107,200 | +0.19% | 521 | 215億410万 | +2.33% | 56.69 | - |
| 03/30 | 106,300 | 107,000 | 106,200 | 107,000 | +0.75% | 398 | 214億6398万 | +2.26% | 56.58 | - |
| 03/29 | 106,500 | 106,600 | 106,000 | 106,200 | +0.19% | 392 | 213億350万 | +1.61% | 56.16 | - |
| 03/26 | 106,200 | 106,500 | 105,800 | 106,000 | +0.38% | 221 | 212億6338万 | +1.51% | 56.05 | - |
| 03/25 | 105,700 | 106,400 | 105,400 | 105,600 | -0.38% | 429 | 211億8314万 | +1.22% | 55.84 | - |
| 03/24 | 106,600 | 106,700 | 105,900 | 106,000 | -0.66% | 344 | 212億6338万 | +1.65% | 56.05 | - |
| 03/23 | 105,900 | 107,000 | 105,700 | 106,700 | +1.23% | 829 | 214億380万 | +2.39% | 56.42 | - |
| 03/22 | 105,400 | 105,800 | 104,500 | 105,400 | +0.67% | 1,013 | 211億4302万 | +1.21% | 55.73 | - |
| 03/19 | 104,200 | 105,100 | 104,100 | 104,700 | +0.38% | 589 | 210億261万 | +0.58% | 55.36 | - |
| 03/18 | 104,500 | 104,600 | 104,200 | 104,300 | +0.1% | 386 | 209億2237万 | +0.21% | 55.15 | - |
| 03/17 | 104,200 | 104,500 | 104,000 | 104,200 | +0.39% | 416 | 209億231万 | +0.12% | 55.1 | - |
| 03/16 | 103,900 | 104,300 | 103,700 | 103,800 | 0% | 626 | 208億2207万 | -0.28% | 54.89 | - |
| 03/15 | 104,500 | 104,500 | 103,800 | 103,800 | -0.1% | 607 | 208億2207万 | -0.28% | 54.89 | - |
| 03/12 | 104,000 | 104,200 | 103,200 | 103,900 | -0.19% | 954 | 208億4213万 | -0.15% | 54.94 | - |
| 03/11 | 103,900 | 104,500 | 103,900 | 104,100 | 0% | 406 | 208億8225万 | +0.07% | 55.05 | - |
| 03/10 | 104,300 | 104,500 | 103,900 | 104,100 | +0.1% | 446 | 208億8225万 | +0.12% | 55.05 | - |
| 03/09 | 103,800 | 104,200 | 103,500 | 104,000 | +0.19% | 731 | 208億6219万 | +0.03% | 54.99 | - |
| 03/08 | 103,800 | 104,200 | 103,800 | 103,800 | -0.1% | 348 | 208億2207万 | -0.17% | 54.89 | - |
| 03/05 | 103,700 | 104,100 | 103,500 | 103,900 | 0% | 360 | 208億4213万 | -0.12% | 54.94 | - |
| 03/04 | 103,900 | 104,300 | 103,700 | 103,900 | -0.29% | 468 | 208億4213万 | -0.27% | 54.94 | - |
| 03/03 | 104,300 | 104,300 | 103,800 | 104,200 | 0% | 365 | 206億9099万 | -0.1% | 54.54 | - |
| 03/02 | 103,900 | 104,300 | 103,700 | 104,200 | +0.29% | 629 | 206億9099万 | -0.22% | 54.54 | - |
| 03/01 | 104,000 | 104,200 | 103,800 | 103,900 | +0.1% | 459 | 206億3142万 | -0.64% | 54.39 | - |
| 02/26 | 104,300 | 104,300 | 103,800 | 103,800 | -0.38% | 542 | 206億1156万 | -0.88% | 54.33 | - |
| 02/25 | 104,300 | 104,500 | 104,000 | 104,200 | -0.1% | 418 | 206億9099万 | -0.63% | 54.54 | - |
| 02/24 | 103,900 | 104,300 | 103,700 | 104,300 | +0.38% | 686 | 207億1085万 | -0.65% | 54.6 | - |
| 02/22 | 104,500 | 104,600 | 103,800 | 103,900 | 0% | 925 | 206億3142万 | -1.14% | 54.39 | - |
| 02/19 | 103,600 | 104,200 | 103,600 | 103,900 | +0.29% | 512 | 206億3142万 | -1.37% | 54.39 | - |
| 02/18 | 104,500 | 104,500 | 103,600 | 103,600 | -0.67% | 937 | 205億7185万 | -1.88% | 54.23 | - |
| 02/17 | 104,300 | 104,700 | 104,200 | 104,300 | -0.1% | 1,008 | 207億1085万 | -1.46% | 54.6 | - |
| 02/16 | 104,500 | 104,800 | 104,300 | 104,400 | -0.38% | 924 | 207億3070万 | -1.58% | 54.65 | - |
| 02/15 | 104,500 | 104,800 | 104,100 | 104,800 | +0.38% | 647 | 208億1013万 | -1.41% | 54.86 | - |
| 02/12 | 103,900 | 104,500 | 103,900 | 104,400 | +0.1% | 834 | 207億3070万 | -1.98% | 54.65 | - |
| 02/10 | 104,500 | 104,600 | 103,700 | 104,300 | +0.19% | 786 | 207億1085万 | -2.27% | 54.6 | - |
| 02/09 | 104,000 | 104,400 | 103,500 | 104,100 | -0.48% | 1,039 | 206億7113万 | -2.63% | 54.49 | - |
| 02/08 | 104,400 | 105,000 | 103,900 | 104,600 | +0.67% | 949 | 207億7042万 | -2.36% | 54.75 | - |
| 02/05 | 103,100 | 103,900 | 103,100 | 103,900 | +0.87% | 668 | 206億3142万 | -3.16% | 54.39 | - |
| 02/04 | 103,200 | 103,300 | 103,000 | 103,000 | 0% | 696 | 204億5271万 | -4.17% | 53.91 | - |
| 02/03 | 103,000 | 103,200 | 102,800 | 103,000 | +0.1% | 893 | 204億5271万 | -4.34% | 53.91 | - |
| 02/02 | 102,900 | 103,200 | 102,800 | 102,900 | -0.96% | 3,431 | 204億3285万 | -4.58% | 53.86 | - |
| 02/01 | 104,000 | 104,500 | 103,600 | 103,900 | -0.19% | 711 | 164億1599万 | -3.78% | 43.27 | - |
| 01/29 | 105,000 | 105,300 | 104,100 | 104,100 | -0.86% | 714 | 164億4759万 | -3.69% | 43.36 | - |
| 01/28 | 104,800 | 105,400 | 104,500 | 105,000 | -2.78% | 958 | 165億8979万 | -2.93% | 43.73 | - |
| 01/27 | 107,900 | 108,300 | 107,100 | 108,000 | +0.93% | 709 | 170億6378万 | -0.21% | 44.98 | - |
| 01/26 | 107,300 | 107,700 | 106,900 | 107,000 | -0.28% | 906 | 169億578万 | -1.08% | 44.56 | - |
| 01/25 | 107,500 | 107,800 | 107,300 | 107,300 | -0.37% | 553 | 169億5318万 | -0.79% | 44.69 | - |
| 01/22 | 107,800 | 107,800 | 107,100 | 107,700 | 0% | 284 | 170億1638万 | -0.39% | 44.86 | - |
| 01/21 | 107,200 | 107,700 | 107,200 | 107,700 | +0.37% | 275 | 170億1638万 | -0.33% | 44.86 | - |
| 01/20 | 107,100 | 107,400 | 106,700 | 107,300 | +0.09% | 349 | 169億5318万 | -0.63% | 44.69 | - |
| 01/19 | 106,100 | 107,300 | 106,000 | 107,200 | 0% | 844 | 169億3738万 | -0.67% | 44.65 | - |
| 01/18 | 107,700 | 108,800 | 106,100 | 107,200 | -2.63% | 1,526 | 169億3738万 | -0.63% | 44.65 | - |
| 01/15 | 109,900 | 110,100 | 109,900 | 110,100 | +0.18% | 165 | 173億9557万 | +2.11% | 45.86 | - |
| 01/14 | 110,000 | 110,200 | 109,800 | 109,900 | 0% | 251 | 173億6398万 | +2.08% | 45.77 | - |
| 01/13 | 109,900 | 110,300 | 109,900 | 109,900 | -0.27% | 293 | 173億6398万 | +2.22% | 45.77 | - |
| 01/12 | 110,100 | 110,300 | 110,000 | 110,200 | +0.09% | 377 | 174億1137万 | +2.63% | 45.9 | - |
| 01/08 | 110,000 | 110,400 | 109,800 | 110,100 | +0.09% | 339 | 173億9557万 | +2.7% | 45.86 | - |
| 01/07 | 109,700 | 110,200 | 109,700 | 110,000 | +0.27% | 269 | 173億7978万 | +2.75% | 45.81 | - |
| 01/06 | 109,500 | 110,200 | 109,100 | 109,700 | +0.64% | 578 | 173億3238万 | +2.6% | 45.69 | - |
| 01/05 | 109,500 | 109,500 | 108,600 | 109,000 | -0.37% | 294 | 172億2178万 | +2.04% | 45.4 | - |
| 01/04 | 109,000 | 110,000 | 108,900 | 109,400 | +0.55% | 481 | 172億8498万 | +2.49% | 45.56 | - |
| 2020 |
| 12/30 | 108,400 | 108,800 | 108,400 | 108,800 | +0.18% | 254 | 171億9018万 | +2.04% | 45.31 | - |
| 12/29 | 107,900 | 108,900 | 107,600 | 108,600 | +0.65% | 498 | 171億5858万 | +1.93% | - | - |
