時価総額
2020/10/09～2021/03/08
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 |
| 03/08 | 3,310 | 3,345 | 3,205 | 3,230 | -1.07% | 382,500 | 6676億5715万 | -4.61% | 56.27 | 14.12 |
| 03/05 | 3,230 | 3,285 | 3,170 | 3,265 | +0.77% | 715,500 | 6748億9182万 | -3.35% | 56.88 | 14.27 |
| 03/04 | 3,205 | 3,290 | 3,145 | 3,240 | -2.56% | 695,800 | 6697億2420万 | -3.89% | 56.44 | 14.16 |
| 03/03 | 3,315 | 3,360 | 3,280 | 3,325 | +0.45% | 392,500 | 6872億9412万 | -1.1% | 57.92 | 14.53 |
| 03/02 | 3,385 | 3,390 | 3,270 | 3,310 | -2.22% | 708,600 | 6841億9355万 | -1.14% | 57.66 | 14.47 |
| 03/01 | 3,470 | 3,485 | 3,385 | 3,385 | +0.15% | 487,200 | 6996億9642万 | +1.5% | 58.97 | 14.8 |
| 02/26 | 3,440 | 3,450 | 3,365 | 3,380 | -3.43% | 813,800 | 6986億6290万 | +1.96% | 58.88 | 14.77 |
| 02/25 | 3,520 | 3,580 | 3,480 | 3,500 | +2.19% | 564,400 | 7234億6750万 | +6.29% | 60.97 | 15.3 |
| 02/24 | 3,500 | 3,520 | 3,420 | 3,425 | -2.97% | 682,800 | 7079億6462万 | +4.77% | 59.66 | 14.97 |
| 02/22 | 3,520 | 3,575 | 3,505 | 3,530 | +1% | 445,000 | 7296億6865万 | +8.75% | 61.49 | 15.43 |
| 02/19 | 3,570 | 3,580 | 3,495 | 3,495 | -3.19% | 683,300 | 7224億3397万 | +8.61% | 60.88 | 15.28 |
| 02/18 | 3,590 | 3,645 | 3,570 | 3,610 | -0.69% | 472,400 | 7462億505万 | +13.06% | 62.89 | 15.78 |
| 02/17 | 3,545 | 3,650 | 3,540 | 3,635 | +1.96% | 401,600 | 7513億7267万 | +14.96% | 63.32 | 15.89 |
| 02/16 | 3,560 | 3,585 | 3,525 | 3,565 | -0.97% | 409,600 | 7369億332万 | +14.04% | 62.1 | 15.58 |
| 02/15 | 3,610 | 3,655 | 3,585 | 3,600 | +0.98% | 368,700 | 7441億3800万 | +16.28% | 62.71 | 15.74 |
| 02/12 | 3,540 | 3,610 | 3,515 | 3,565 | +0.85% | 409,400 | 7369億332万 | +16.47% | 62.1 | 15.58 |
| 02/10 | 3,425 | 3,550 | 3,390 | 3,535 | +2.76% | 498,100 | 7307億217万 | +16.74% | 61.58 | 15.45 |
| 02/09 | 3,410 | 3,475 | 3,385 | 3,440 | -0.29% | 589,300 | 7110億6520万 | +14.82% | 59.93 | 15.04 |
| 02/08 | 3,450 | 3,515 | 3,405 | 3,450 | +0.15% | 595,000 | 7131億3225万 | +16.2% | 60.1 | 15.08 |
| 02/05 | 3,295 | 3,465 | 3,260 | 3,445 | +5.35% | 818,000 | 7120億9872万 | +17.02% | 60.01 | 15.06 |
| 02/04 | 3,315 | 3,430 | 3,240 | 3,270 | 0% | 866,600 | 6759億2535万 | +12.02% | 56.96 | 14.29 |
| 02/03 | 3,215 | 3,325 | 3,035 | 3,270 | +4.98% | 1,387,600 | 6759億2535万 | +12.8% | 56.96 | 14.29 |
| 02/02 | 3,070 | 3,135 | 3,020 | 3,115 | +2.3% | 471,500 | 6438億8607万 | +8.12% | 54.26 | 13.62 |
| 02/01 | 3,050 | 3,060 | 3,005 | 3,045 | +0.5% | 374,100 | 6294億1672万 | +6.13% | 53.04 | 13.31 |
| 01/29 | 3,060 | 3,105 | 3,020 | 3,030 | 0% | 701,800 | 6263億1615万 | +5.98% | 52.78 | 13.24 |
| 01/28 | 3,010 | 3,050 | 2,976 | 3,030 | -1.94% | 581,800 | 6263億1615万 | +6.39% | 52.78 | 13.24 |
| 01/27 | 3,050 | 3,155 | 3,020 | 3,090 | +2.66% | 801,700 | 6387億1845万 | +8.76% | 53.83 | 13.51 |
| 01/26 | 2,961 | 3,030 | 2,943 | 3,010 | +1.65% | 413,900 | 6221億8205万 | +6.17% | 52.43 | 13.16 |
| 01/25 | 2,984 | 3,020 | 2,920 | 2,961 | -0.77% | 496,500 | 6120億5350万 | +4.59% | 51.58 | 12.94 |
| 01/22 | 2,867 | 2,984 | 2,864 | 2,984 | +3.5% | 863,100 | 6168億772万 | +5.44% | 51.98 | 13.04 |
| 01/21 | 2,858 | 2,911 | 2,849 | 2,883 | +1.23% | 486,900 | 5959億3051万 | +2.02% | 50.22 | 12.6 |
| 01/20 | 2,886 | 2,915 | 2,833 | 2,848 | -1.52% | 615,300 | 5886億9584万 | +0.78% | 49.61 | 12.45 |
| 01/19 | 2,857 | 2,894 | 2,851 | 2,892 | +1.33% | 380,300 | 5977億9086万 | +2.26% | 50.38 | 12.64 |
| 01/18 | 2,824 | 2,893 | 2,810 | 2,854 | +1.13% | 437,700 | 5899億3607万 | +1.03% | 49.72 | 12.47 |
| 01/15 | 2,861 | 2,897 | 2,804 | 2,822 | -1.95% | 628,600 | 5833億2151万 | +0.04% | 49.16 | 12.34 |
| 01/14 | 2,804 | 2,896 | 2,786 | 2,878 | +1.73% | 902,900 | 5948億9699万 | +2.09% | 50.14 | 12.58 |
| 01/13 | 2,749 | 2,841 | 2,737 | 2,829 | +3.1% | 822,600 | 5847億6844万 | +0.57% | 49.28 | 12.37 |
| 01/12 | 2,778 | 2,785 | 2,733 | 2,744 | -2.42% | 675,300 | 5671億9852万 | -2.49% | 47.8 | 11.99 |
| 01/08 | 2,713 | 2,816 | 2,707 | 2,812 | +3.15% | 570,500 | 5812億5446万 | -0.32% | 48.99 | 12.29 |
| 01/07 | 2,772 | 2,776 | 2,726 | 2,726 | -0.37% | 441,300 | 5634億7783万 | -3.57% | 47.49 | 11.92 |
| 01/06 | 2,776 | 2,808 | 2,736 | 2,736 | -0.29% | 507,100 | 5655億4488万 | -3.53% | 47.66 | 11.96 |
| 01/05 | 2,770 | 2,783 | 2,721 | 2,744 | -0.25% | 666,700 | 5671億9852万 | -3.52% | 47.8 | 11.99 |
| 01/04 | 2,807 | 2,807 | 2,734 | 2,751 | -2.79% | 633,000 | 5686億4545万 | -3.58% | 47.92 | 12.02 |
| 2020 |
| 12/30 | 2,831 | 2,850 | 2,805 | 2,830 | -0.11% | 280,800 | 5849億7515万 | -1.08% | 49.3 | 12.37 |
| 12/29 | 2,788 | 2,833 | 2,761 | 2,833 | +2.35% | 362,500 | 5855億9526万 | -1.15% | 49.35 | 12.38 |
| 12/28 | 2,831 | 2,841 | 2,755 | 2,768 | -1.49% | 287,000 | 5721億5944万 | -3.55% | 48.22 | 12.1 |
| 12/25 | 2,846 | 2,846 | 2,804 | 2,810 | -0.39% | 272,000 | 5808億4105万 | -2.19% | 48.95 | 12.28 |
| 12/24 | 2,829 | 2,846 | 2,768 | 2,821 | +1.51% | 438,800 | 5831億1480万 | -1.88% | 49.14 | 12.33 |
| 12/23 | 2,760 | 2,786 | 2,745 | 2,779 | +0.22% | 388,600 | 5744億3319万 | -3.54% | 48.41 | 12.15 |
| 12/22 | 2,801 | 2,820 | 2,753 | 2,773 | -2.74% | 496,700 | 5731億9296万 | -4.15% | 48.31 | 12.12 |
| 12/21 | 2,919 | 2,941 | 2,836 | 2,851 | -2.5% | 512,800 | 5893億1595万 | -1.96% | 49.67 | 12.46 |
| 12/18 | 2,920 | 2,957 | 2,900 | 2,924 | -0.27% | 617,800 | 6044億542万 | +0.17% | 50.94 | 12.78 |
| 12/17 | 2,922 | 2,933 | 2,881 | 2,932 | -0.07% | 525,800 | 6060億5906万 | -0.07% | 51.08 | 12.82 |
| 12/16 | 2,925 | 2,971 | 2,917 | 2,934 | +1.73% | 539,700 | 6064億7247万 | -0.71% | 51.11 | 12.82 |
| 12/15 | 2,916 | 2,916 | 2,863 | 2,884 | -0.03% | 544,200 | 5961億3722万 | -2.96% | 50.24 | 12.61 |
| 12/14 | 2,927 | 2,940 | 2,878 | 2,885 | -0.38% | 464,600 | 5963億4392万 | -3.22% | 50.26 | 12.61 |
| 12/11 | 2,853 | 2,909 | 2,845 | 2,896 | +2.99% | 1,015,400 | 5986億1768万 | -2.92% | 50.45 | 12.66 |
| 12/10 | 2,746 | 2,815 | 2,731 | 2,812 | +2.4% | 569,000 | 5812億5446万 | -5.76% | 48.99 | 12.29 |
| 12/09 | 2,730 | 2,746 | 2,708 | 2,746 | -0.83% | 475,000 | 5676億1193万 | -8.01% | 47.84 | 12 |
| 12/08 | 2,772 | 2,789 | 2,721 | 2,769 | +1.06% | 487,700 | 5723億6614万 | -7.24% | 48.24 | 12.1 |
| 12/07 | 2,836 | 2,837 | 2,738 | 2,740 | -3.96% | 630,200 | 5663億7170万 | -8.21% | 47.73 | 11.98 |
| 12/04 | 2,893 | 2,915 | 2,837 | 2,853 | -2.56% | 402,800 | 5897億2936万 | -4.52% | 49.7 | 12.47 |
| 12/03 | 2,928 | 2,965 | 2,913 | 2,928 | -0.78% | 612,700 | 6052億3224万 | -1.91% | 51.01 | 12.8 |
| 12/02 | 2,976 | 2,982 | 2,941 | 2,951 | -0.27% | 658,200 | 6099億8645万 | -0.91% | 51.41 | 12.9 |
| 12/01 | 2,958 | 2,992 | 2,928 | 2,959 | +1.02% | 525,900 | 6116億4009万 | -0.3% | 51.55 | 12.93 |
| 11/30 | 3,000 | 3,015 | 2,919 | 2,929 | -1.31% | 1,333,600 | 6054億3894万 | -0.95% | 51.02 | 12.8 |
| 11/27 | 2,905 | 2,976 | 2,904 | 2,968 | +0.85% | 817,300 | 6135億44万 | +0.41% | 51.7 | 12.97 |
| 11/26 | 2,977 | 3,000 | 2,927 | 2,943 | -0.57% | 976,100 | 6083億3281万 | -0.44% | 51.27 | 12.86 |
| 11/25 | 3,020 | 3,075 | 2,956 | 2,960 | +0.92% | 1,215,400 | 6118億4680万 | +0.1% | 51.56 | 12.94 |
| 11/24 | 2,888 | 2,949 | 2,817 | 2,933 | +2.91% | 1,257,100 | 6062億6576万 | -0.88% | 51.09 | 12.82 |
| 11/20 | 2,823 | 2,867 | 2,751 | 2,850 | +0.21% | 1,310,900 | 5891億925万 | -3.78% | 49.65 | 12.46 |
| 11/19 | 2,980 | 2,980 | 2,828 | 2,844 | -4.63% | 1,376,100 | 5878億6902万 | -4.21% | 49.54 | 12.43 |
| 11/18 | 3,000 | 3,040 | 2,982 | 2,982 | -2.87% | 673,800 | 6163億9431万 | +0.13% | 51.95 | 13.03 |
| 11/17 | 3,110 | 3,125 | 3,050 | 3,070 | -2.54% | 630,600 | 6345億8435万 | +2.99% | 53.48 | 13.42 |
| 11/16 | 3,120 | 3,185 | 3,070 | 3,150 | +0.48% | 888,800 | 6511億2075万 | +5.67% | 54.87 | 13.77 |
| 11/13 | 3,250 | 3,250 | 3,120 | 3,135 | -5% | 1,171,100 | 6480億2017万 | +5.34% | 54.61 | 13.7 |
| 11/12 | 3,375 | 3,405 | 3,265 | 3,300 | -4.21% | 1,272,600 | 6821億2650万 | +11.04% | 57.49 | 14.42 |
| 11/11 | 3,340 | 3,450 | 3,325 | 3,445 | +2.38% | 976,700 | 7120億9872万 | +16.42% | 60.01 | 15.06 |
| 11/10 | 3,185 | 3,390 | 3,170 | 3,365 | +8.37% | 2,172,100 | 6955億6232万 | +14.53% | 58.62 | 14.71 |
| 11/09 | 3,015 | 3,120 | 2,991 | 3,105 | +5.47% | 948,900 | 6418億1902万 | +6.44% | 54.09 | 13.57 |
| 11/06 | 2,916 | 2,977 | 2,882 | 2,944 | +0.65% | 1,637,100 | 6085億3952万 | +1.41% | 51.29 | 12.87 |
| 11/05 | 2,894 | 2,945 | 2,816 | 2,925 | +3.69% | 1,469,100 | 6046億1212万 | +1% | 50.95 | 12.79 |
| 11/04 | 2,801 | 2,833 | 2,777 | 2,821 | +2.81% | 854,400 | 5831億1480万 | -2.35% | 49.14 | 12.33 |
| 11/02 | 2,771 | 2,785 | 2,730 | 2,744 | -0.97% | 721,200 | 5671億9852万 | -4.85% | 47.8 | 11.99 |
| 10/30 | 2,801 | 2,813 | 2,750 | 2,771 | -1.95% | 717,200 | 5727億7955万 | -3.78% | 48.27 | 12.11 |
| 10/29 | 2,795 | 2,858 | 2,782 | 2,826 | +1.87% | 1,133,300 | 5841億4833万 | -1.77% | 49.23 | 12.35 |
| 10/28 | 2,744 | 2,788 | 2,726 | 2,774 | +1.09% | 771,800 | 5733億9967万 | -3.38% | 48.32 | 12.13 |
| 10/27 | 2,677 | 2,746 | 2,642 | 2,744 | +1.55% | 629,800 | 5671億9852万 | -4.26% | 47.8 | 11.99 |
| 10/26 | 2,693 | 2,756 | 2,671 | 2,702 | +0.52% | 1,342,900 | 5585億1691万 | -5.66% | 47.07 | 11.81 |
| 10/23 | 2,700 | 2,754 | 2,683 | 2,688 | -7.76% | 2,380,600 | 5556億2304万 | -6.11% | 46.83 | 11.75 |
| 10/22 | 2,945 | 2,945 | 2,901 | 2,914 | -1.35% | 768,800 | 6023億3837万 | +1.92% | 50.76 | 12.74 |
| 10/21 | 2,986 | 3,015 | 2,942 | 2,954 | -0.87% | 651,800 | 6106億657万 | +3.76% | 51.46 | 12.91 |
| 10/20 | 3,000 | 3,030 | 2,979 | 2,980 | -1.32% | 671,900 | 6159億8090万 | +5.23% | 51.91 | 13.03 |
| 10/19 | 3,000 | 3,050 | 2,982 | 3,020 | +0.7% | 520,600 | 6242億4910万 | +7.28% | 52.61 | 13.2 |
| 10/16 | 3,010 | 3,030 | 2,963 | 2,999 | -0.7% | 497,300 | 6199億829万 | +7.22% | 52.24 | 13.11 |
| 10/15 | 3,040 | 3,090 | 3,000 | 3,020 | -1.63% | 522,400 | 6242億4910万 | +8.44% | 52.61 | 13.2 |
| 10/14 | 3,045 | 3,110 | 3,030 | 3,070 | +0.66% | 465,200 | 6345億8435万 | +10.83% | 53.48 | 13.42 |
| 10/13 | 3,095 | 3,095 | 3,010 | 3,050 | -0.65% | 429,400 | 6304億5025万 | +10.75% | 53.13 | 13.33 |
| 10/12 | 3,050 | 3,085 | 3,020 | 3,070 | +1.32% | 409,200 | 6345億8435万 | +11.92% | 53.48 | 13.42 |
| 10/09 | 3,035 | 3,040 | 2,992 | 3,030 | 0% | 478,000 | 6263億1615万 | +10.99% | 52.78 | 13.24 |
