時価総額
2020/11/04～2021/03/31
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 |
| 03/31 | 12,800 | 12,970 | 12,710 | 12,830 | +0.23% | 440,700 | 8842億3050万 | +8.19% | 14.04 | 2.88 |
| 03/30 | 12,700 | 12,870 | 12,700 | 12,800 | -0.62% | 315,100 | 8821億6293万 | +8.12% | 14.01 | 2.87 |
| 03/29 | 13,060 | 13,130 | 12,700 | 12,880 | +0.86% | 541,900 | 8876億7644万 | +8.96% | 14.1 | 2.89 |
| 03/26 | 12,440 | 12,800 | 12,360 | 12,770 | +4.67% | 626,300 | 8800億9536万 | +8.35% | 13.98 | 2.87 |
| 03/25 | 11,930 | 12,290 | 11,930 | 12,200 | +3.13% | 345,500 | 8408億1154万 | +3.78% | 13.35 | 2.74 |
| 03/24 | 11,960 | 12,070 | 11,810 | 11,830 | -1.66% | 342,900 | 8153億1152万 | +0.67% | 12.95 | 2.66 |
| 03/23 | 11,950 | 12,280 | 11,890 | 12,030 | +0.5% | 277,500 | 8290億9531万 | +2.3% | 13.17 | 2.7 |
| 03/22 | 11,860 | 12,040 | 11,810 | 11,970 | -0.66% | 286,500 | 8249億6017万 | +1.86% | 13.1 | 2.69 |
| 03/19 | 11,740 | 12,120 | 11,710 | 12,050 | +3.43% | 615,600 | 8304億7369万 | +2.54% | 13.19 | 2.7 |
| 03/18 | 11,560 | 11,750 | 11,500 | 11,650 | +2.82% | 405,500 | 8029億610万 | -0.97% | 12.75 | 2.61 |
| 03/17 | 11,200 | 11,350 | 11,140 | 11,330 | -0.18% | 494,700 | 7808億5203万 | -3.88% | 12.4 | 2.54 |
| 03/16 | 11,340 | 11,390 | 11,250 | 11,350 | +0.35% | 556,700 | 7822億3041万 | -3.93% | 12.42 | 2.55 |
| 03/15 | 11,510 | 11,580 | 11,180 | 11,310 | -2.25% | 438,900 | 7794億7365万 | -4.31% | 12.38 | 2.54 |
| 03/12 | 11,380 | 11,620 | 11,290 | 11,570 | +2.12% | 325,200 | 7973億9258万 | -2.12% | 12.66 | 2.6 |
| 03/11 | 11,510 | 11,550 | 11,280 | 11,330 | -1.9% | 439,700 | 7808億5203万 | -4.06% | 12.4 | 2.54 |
| 03/10 | 11,560 | 11,780 | 11,430 | 11,550 | -0.09% | 494,700 | 7960億1420万 | -2.04% | 12.64 | 2.59 |
| 03/09 | 11,500 | 11,570 | 11,420 | 11,560 | +0.87% | 285,600 | 7967億339万 | -1.68% | 12.65 | 2.59 |
| 03/08 | 11,530 | 11,600 | 11,390 | 11,460 | 0% | 193,800 | 7898億1149万 | -2.31% | 12.54 | 2.57 |
| 03/05 | 11,430 | 11,510 | 11,350 | 11,460 | -0.26% | 207,200 | 7898億1149万 | -2.03% | 12.54 | 2.57 |
| 03/04 | 11,460 | 11,650 | 11,330 | 11,490 | +0.35% | 430,400 | 7918億7906万 | -1.25% | 12.58 | 2.58 |
| 03/03 | 11,510 | 11,560 | 11,350 | 11,450 | -1.55% | 436,100 | 7891億2230万 | -0.96% | 12.53 | 2.57 |
| 03/02 | 11,890 | 11,910 | 11,460 | 11,630 | -2.19% | 375,900 | 8015億2772万 | +1.22% | 12.73 | 2.61 |
| 03/01 | 11,820 | 11,990 | 11,790 | 11,890 | +0.68% | 270,200 | 8194億4666万 | +4.24% | 13.01 | 2.67 |
| 02/26 | 12,150 | 12,220 | 11,710 | 11,810 | -3.83% | 571,400 | 8139億3314万 | +4.4% | 12.93 | 2.65 |
| 02/25 | 12,320 | 12,410 | 12,250 | 12,280 | -0.41% | 394,700 | 8463億2506万 | +9.48% | 13.44 | 2.76 |
| 02/24 | 12,390 | 12,630 | 12,240 | 12,330 | -0.16% | 412,700 | 8497億7101万 | +11.09% | 13.5 | 2.77 |
| 02/22 | 12,200 | 12,470 | 12,140 | 12,350 | +2.83% | 387,300 | 8511億4939万 | +12.53% | 13.52 | 2.77 |
| 02/19 | 12,020 | 12,200 | 11,970 | 12,010 | -0.08% | 295,100 | 8277億1693万 | +10.66% | 13.15 | 2.7 |
| 02/18 | 12,060 | 12,220 | 12,000 | 12,020 | -0.33% | 195,000 | 8284億612万 | +11.77% | 13.16 | 2.7 |
| 02/17 | 11,990 | 12,140 | 11,890 | 12,060 | -0.08% | 204,400 | 8311億6288万 | +13.2% | 13.2 | 2.71 |
| 02/16 | 11,800 | 12,150 | 11,740 | 12,070 | +2.29% | 197,100 | 8318億5207万 | +14.31% | 13.21 | 2.71 |
| 02/15 | 12,140 | 12,140 | 11,740 | 11,800 | -1.67% | 244,000 | 8132億4395万 | +12.75% | 12.92 | 2.65 |
| 02/12 | 12,060 | 12,090 | 11,900 | 12,000 | -2.68% | 373,400 | 8270億2774万 | +15.66% | 13.13 | 2.69 |
| 02/10 | 12,200 | 12,400 | 11,990 | 12,330 | +0.74% | 235,600 | 8497億7101万 | +19.99% | 13.5 | 2.77 |
| 02/09 | 12,230 | 12,420 | 12,060 | 12,240 | +2% | 376,500 | 8435億6830万 | +20.43% | 13.4 | 2.75 |
| 02/08 | 11,770 | 12,050 | 11,720 | 12,000 | +4.26% | 586,300 | 8270億2774万 | +19.33% | 13.13 | 2.69 |
| 02/05 | 11,270 | 11,550 | 11,220 | 11,510 | +1.86% | 363,500 | 7932億5744万 | +15.55% | 12.6 | 2.58 |
| 02/04 | 11,250 | 11,340 | 11,120 | 11,300 | -0.18% | 247,000 | 7787億8446万 | +14.26% | 12.37 | 2.54 |
| 02/03 | 11,040 | 11,320 | 11,030 | 11,320 | +4.52% | 357,000 | 7801億6284万 | +15.29% | 12.39 | 2.54 |
| 02/02 | 10,700 | 10,950 | 10,680 | 10,830 | +0.84% | 219,500 | 7463億9254万 | +11.11% | 11.85 | 2.43 |
| 02/01 | 10,700 | 10,780 | 10,510 | 10,740 | -1.38% | 272,900 | 7401億8983万 | +10.79% | 11.76 | 2.41 |
| 01/29 | 10,650 | 11,040 | 10,610 | 10,890 | +2.64% | 831,200 | 7505億2768万 | +12.94% | 11.92 | 2.44 |
| 01/28 | 9,800 | 10,680 | 9,790 | 10,610 | +7.06% | 755,900 | 7312億3036万 | +10.73% | 11.61 | 2.38 |
| 01/27 | 9,750 | 9,920 | 9,690 | 9,910 | +2.69% | 327,800 | 6829億8708万 | +3.98% | 10.85 | 2.22 |
| 01/26 | 9,570 | 9,690 | 9,530 | 9,650 | -0.1% | 234,800 | 6650億6814万 | +1.47% | 10.56 | 2.17 |
| 01/25 | 9,640 | 9,730 | 9,560 | 9,660 | +1.26% | 316,500 | 6657億5733万 | +1.65% | 10.57 | 2.17 |
| 01/22 | 9,500 | 9,600 | 9,480 | 9,540 | +0.1% | 242,500 | 6574億8705万 | +0.42% | 10.44 | 2.14 |
| 01/21 | 9,520 | 9,630 | 9,480 | 9,530 | +0.95% | 193,500 | 6567億9786万 | +0.27% | 10.43 | 2.14 |
| 01/20 | 9,320 | 9,470 | 9,280 | 9,440 | +1.18% | 247,300 | 6505億9516万 | -0.75% | 10.33 | 2.12 |
| 01/19 | 9,270 | 9,410 | 9,240 | 9,330 | +1.08% | 304,300 | 6430億1407万 | -2.02% | 10.21 | 2.09 |
| 01/18 | 9,320 | 9,340 | 9,200 | 9,230 | -0.75% | 166,900 | 6361億2217万 | -3.22% | 10.1 | 2.07 |
| 01/15 | 9,450 | 9,500 | 9,290 | 9,300 | -2.41% | 306,700 | 6409億4650万 | -2.69% | 10.18 | 2.09 |
| 01/14 | 9,500 | 9,630 | 9,490 | 9,530 | -0.1% | 258,000 | 6567億9786万 | -0.4% | 10.43 | 2.14 |
| 01/13 | 9,580 | 9,610 | 9,480 | 9,540 | -1.34% | 418,700 | 6574億8705万 | -0.29% | 10.44 | 2.14 |
| 01/12 | 9,790 | 9,810 | 9,670 | 9,670 | -0.72% | 264,700 | 6664億4652万 | +0.97% | 10.58 | 2.17 |
| 01/08 | 9,570 | 9,750 | 9,520 | 9,740 | +2.2% | 326,600 | 6712億7085万 | +1.69% | 10.66 | 2.19 |
| 01/07 | 9,670 | 9,720 | 9,520 | 9,530 | -0.1% | 320,700 | 6567億9786万 | -0.67% | 10.43 | 2.14 |
| 01/06 | 9,510 | 9,660 | 9,480 | 9,540 | +0.32% | 237,600 | 6574億8705万 | -0.82% | 10.44 | 2.14 |
| 01/05 | 9,510 | 9,580 | 9,500 | 9,510 | -0.31% | 153,800 | 6554億1949万 | -1.42% | 10.41 | 2.13 |
| 01/04 | 9,790 | 9,790 | 9,520 | 9,540 | -1.04% | 160,800 | 6574億8705万 | -1.43% | 10.44 | 2.14 |
| 2020 |
| 12/30 | 9,710 | 9,720 | 9,630 | 9,640 | -0.82% | 177,000 | 6643億7895万 | -0.69% | 10.55 | 2.16 |
| 12/29 | 9,620 | 9,730 | 9,610 | 9,720 | +1.89% | 167,500 | 6698億9247万 | -0.13% | 10.64 | 2.18 |
| 12/28 | 9,570 | 9,590 | 9,480 | 9,540 | +0.21% | 178,900 | 6574億8705万 | -2.14% | 10.44 | 2.14 |
| 12/25 | 9,570 | 9,590 | 9,480 | 9,520 | +0.32% | 102,300 | 6561億868万 | -2.59% | 10.42 | 2.14 |
| 12/24 | 9,550 | 9,560 | 9,480 | 9,490 | +0.53% | 117,200 | 6540億4111万 | -3.12% | 10.39 | 2.13 |
| 12/23 | 9,400 | 9,440 | 9,350 | 9,440 | +0.53% | 251,900 | 6505億9516万 | -3.84% | 10.33 | 2.12 |
| 12/22 | 9,350 | 9,400 | 9,330 | 9,390 | +0.43% | 271,400 | 6471億4921万 | -4.63% | 10.28 | 2.11 |
| 12/21 | 9,400 | 9,450 | 9,280 | 9,350 | -0.32% | 216,600 | 6443億9245万 | -5.32% | 10.23 | 2.1 |
| 12/18 | 9,510 | 9,580 | 9,380 | 9,380 | -0.95% | 836,100 | 6464億6002万 | -5.28% | 10.27 | 2.11 |
| 12/17 | 9,570 | 9,580 | 9,370 | 9,470 | -1.25% | 261,800 | 6526億6273万 | -4.61% | 10.37 | 2.13 |
| 12/16 | 9,700 | 9,730 | 9,590 | 9,590 | -0.52% | 210,500 | 6609億3300万 | -3.73% | 10.5 | 2.15 |
| 12/15 | 9,720 | 9,790 | 9,580 | 9,640 | -0.72% | 176,300 | 6643億7895万 | -3.48% | 10.55 | 2.16 |
| 12/14 | 9,660 | 9,860 | 9,650 | 9,710 | 0% | 176,000 | 6692億328万 | -2.73% | 10.63 | 2.18 |
| 12/11 | 9,710 | 9,740 | 9,580 | 9,710 | +0.1% | 343,200 | 6692億328万 | -2.64% | 10.63 | 2.18 |
| 12/10 | 9,740 | 9,810 | 9,620 | 9,700 | -0.31% | 392,100 | 6685億1409万 | -2.67% | 10.62 | 2.18 |
| 12/09 | 9,580 | 9,760 | 9,560 | 9,730 | +1.67% | 405,200 | 6705億8166万 | -2.27% | 10.65 | 2.18 |
| 12/08 | 9,620 | 9,660 | 9,530 | 9,570 | +0.42% | 305,500 | 6595億5462万 | -3.85% | 10.47 | 2.15 |
| 12/07 | 9,670 | 9,790 | 9,530 | 9,530 | -2.46% | 265,100 | 6567億9786万 | -4.22% | 10.43 | 2.14 |
| 12/04 | 9,690 | 9,970 | 9,680 | 9,770 | +0.83% | 394,100 | 6733億3842万 | -1.88% | 10.69 | 2.19 |
| 12/03 | 9,970 | 10,000 | 9,670 | 9,690 | -4.63% | 598,500 | 6678億2490万 | -2.61% | 10.61 | 2.17 |
| 12/02 | 10,270 | 10,270 | 10,090 | 10,160 | +0.2% | 356,300 | 7002億1682万 | +2.14% | 11.12 | 2.28 |
| 12/01 | 10,300 | 10,390 | 10,070 | 10,140 | -0.98% | 355,200 | 6988億3844万 | +2.07% | 11.1 | 2.28 |
| 11/30 | 10,340 | 10,470 | 10,220 | 10,240 | -0.58% | 846,200 | 7057億3034万 | +3.09% | 11.21 | 2.3 |
| 11/27 | 10,300 | 10,340 | 10,220 | 10,300 | +0.49% | 252,300 | 7098億6548万 | +3.87% | 11.27 | 2.31 |
| 11/26 | 10,180 | 10,300 | 10,150 | 10,250 | -0.39% | 213,100 | 7064億1953万 | +3.55% | 11.22 | 2.3 |
| 11/25 | 10,330 | 10,340 | 10,250 | 10,290 | +1.58% | 283,400 | 7091億7629万 | +4.2% | 11.26 | 2.31 |
| 11/24 | 10,340 | 10,420 | 10,120 | 10,130 | 0% | 317,500 | 6981億4925万 | +3% | 11.09 | 2.27 |
| 11/20 | 10,100 | 10,170 | 10,020 | 10,130 | +0.2% | 273,700 | 6981億4925万 | +3.42% | 11.09 | 2.27 |
| 11/19 | 9,850 | 10,150 | 9,840 | 10,110 | +1.1% | 386,200 | 6967億7087万 | +3.58% | 11.07 | 2.27 |
| 11/18 | 10,090 | 10,180 | 9,970 | 10,000 | -1.77% | 316,400 | 6891億8979万 | +2.79% | 10.95 | 2.24 |
| 11/17 | 10,200 | 10,210 | 10,020 | 10,180 | +0.69% | 321,800 | 7015億9520万 | +4.89% | 11.14 | 2.28 |
| 11/16 | 10,180 | 10,180 | 9,990 | 10,110 | +0.6% | 264,500 | 6967億7087万 | +4.46% | 11.07 | 2.27 |
| 11/13 | 9,920 | 10,090 | 9,900 | 10,050 | +0.5% | 292,300 | 6926億3573万 | +4.19% | 11 | 2.26 |
| 11/12 | 10,060 | 10,110 | 9,900 | 10,000 | -3.01% | 312,900 | 6891億8979万 | +3.99% | 10.95 | 2.24 |
| 11/11 | 10,400 | 10,540 | 10,240 | 10,310 | +0.49% | 343,000 | 7105億5467万 | +7.51% | 11.28 | 2.31 |
| 11/10 | 9,900 | 10,270 | 9,870 | 10,260 | +7.89% | 514,200 | 7071億872万 | +7.43% | 11.23 | 2.3 |
| 11/09 | 9,680 | 9,680 | 9,420 | 9,510 | +0.53% | 261,000 | 6554億1949万 | -0.07% | 10.41 | 2.13 |
| 11/06 | 9,570 | 9,640 | 9,430 | 9,460 | -0.63% | 450,900 | 6519億7354万 | -0.44% | 10.35 | 2.12 |
| 11/05 | 9,630 | 9,640 | 9,410 | 9,520 | +0.63% | 365,000 | 6561億868万 | +0.24% | 10.42 | 2.14 |
| 11/04 | 9,650 | 9,650 | 9,390 | 9,460 | -2.07% | 310,300 | 6519億7354万 | -0.27% | 10.35 | 2.12 |
