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 | 1,017 | 1,017 | 1,000 | 1,010 | +1% | 17,900 | 44億6904万 | +4.99% | - | 1.39 |
03/30 | 1,008 | 1,020 | 997 | 1,000 | +1.94% | 34,700 | 44億2480万 | +4.28% | - | 1.38 |
03/29 | 985 | 985 | 974 | 981 | +1.03% | 13,200 | 43億4072万 | +2.72% | - | 1.35 |
03/26 | 971 | 971 | 962 | 971 | +1.04% | 6,300 | 42億9648万 | +1.89% | - | 1.34 |
03/25 | 970 | 970 | 961 | 961 | -0.83% | 9,700 | 42億5223万 | +1.05% | - | 1.32 |
03/24 | 973 | 973 | 959 | 969 | -0.21% | 12,000 | 42億8763万 | +2.11% | - | 1.34 |
03/23 | 975 | 980 | 969 | 971 | -0.21% | 7,900 | 42億9648万 | +2.53% | - | 1.34 |
03/22 | 966 | 973 | 966 | 973 | +0.62% | 11,300 | 43億533万 | +2.96% | - | 1.34 |
03/19 | 970 | 971 | 965 | 967 | -0.31% | 10,600 | 42億7878万 | +2.55% | - | 1.33 |
03/18 | 966 | 972 | 966 | 970 | +0.52% | 4,100 | 42億9205万 | +3.08% | - | 1.34 |
03/17 | 960 | 969 | 960 | 965 | +0.73% | 5,000 | 42億6993万 | +2.77% | - | 1.33 |
03/16 | 969 | 975 | 956 | 958 | -0.21% | 11,900 | 42億3895万 | +2.24% | - | 1.32 |
03/15 | 967 | 967 | 958 | 960 | 0% | 6,500 | 42億4780万 | +2.56% | - | 1.32 |
03/12 | 963 | 969 | 956 | 960 | -0.21% | 9,800 | 42億4780万 | +2.78% | - | 1.32 |
03/11 | 953 | 962 | 953 | 962 | +1.05% | 3,100 | 42億5665万 | +3.22% | - | 1.33 |
03/10 | 950 | 958 | 950 | 952 | +0.21% | 4,300 | 42億1240万 | +2.37% | - | 1.31 |
03/09 | 950 | 953 | 946 | 950 | 0% | 2,700 | 42億356万 | +2.26% | - | 1.31 |
03/08 | 938 | 951 | 938 | 950 | +1.93% | 3,300 | 42億356万 | +2.48% | - | 1.31 |
03/05 | 946 | 948 | 932 | 932 | -1.58% | 6,900 | 41億2391万 | +0.65% | - | 1.28 |
03/04 | 957 | 963 | 945 | 947 | -1.66% | 5,200 | 41億9028万 | +2.38% | - | 1.31 |
03/03 | 950 | 964 | 950 | 963 | +1.37% | 7,500 | 42億6108万 | +4.22% | - | 1.33 |
03/02 | 950 | 950 | 944 | 950 | +0.32% | 4,500 | 42億356万 | +3.04% | - | 1.31 |
03/01 | 940 | 947 | 940 | 947 | +1.28% | 3,700 | 41億9028万 | +2.93% | - | 1.31 |
02/26 | 942 | 943 | 932 | 935 | -0.74% | 6,300 | 41億3718万 | +1.85% | - | 1.29 |
02/25 | 928 | 942 | 928 | 942 | +1.29% | 6,000 | 41億6816万 | +2.84% | - | 1.3 |
02/24 | 930 | 936 | 925 | 930 | +0.98% | 8,800 | 41億1506万 | +1.75% | - | 1.28 |
02/22 | 924 | 928 | 919 | 921 | +0.44% | 5,200 | 40億7524万 | +0.88% | - | 1.27 |
02/19 | 916 | 921 | 916 | 917 | -0.33% | 4,700 | 40億5754万 | +0.55% | - | 1.26 |
02/18 | 924 | 924 | 920 | 920 | -0.33% | 2,300 | 40億7081万 | +0.88% | - | 1.27 |
02/17 | 921 | 925 | 920 | 923 | +0.22% | 6,200 | 40億8409万 | +1.1% | - | 1.27 |
02/16 | 920 | 923 | 920 | 921 | +0.44% | 2,000 | 40億7524万 | +0.88% | - | 1.27 |
02/15 | 919 | 922 | 916 | 917 | -0.22% | 6,400 | 40億5754万 | +0.44% | - | 1.26 |
02/12 | 922 | 923 | 915 | 919 | -0.11% | 4,500 | 40億6639万 | +0.66% | - | 1.27 |
02/10 | 920 | 922 | 918 | 920 | +0.22% | 3,800 | 40億7081万 | +0.77% | - | 1.27 |
02/09 | 926 | 926 | 915 | 918 | 0% | 9,300 | 40億6196万 | +0.66% | - | 1.27 |
02/08 | 920 | 926 | 917 | 918 | +0.22% | 7,700 | 40億6196万 | +0.66% | - | 1.27 |
02/05 | 919 | 924 | 915 | 916 | -0.11% | 5,700 | 40億5311万 | +0.55% | - | 1.26 |
02/04 | 920 | 923 | 917 | 917 | -0.22% | 9,200 | 40億5754万 | +0.77% | - | 1.26 |
02/03 | 922 | 922 | 915 | 919 | +0.55% | 5,700 | 40億6639万 | +1.21% | - | 1.27 |
02/02 | 921 | 921 | 908 | 914 | +0.44% | 9,200 | 40億4426万 | +0.77% | - | 1.26 |
02/01 | 914 | 918 | 910 | 910 | -0.44% | 11,800 | 40億2656万 | +0.44% | - | 1.25 |
01/29 | 920 | 925 | 914 | 914 | -0.44% | 6,100 | 40億4426万 | +0.99% | - | 1.26 |
01/28 | 905 | 922 | 905 | 918 | +0.44% | 6,000 | 40億6196万 | +1.55% | - | 1.27 |
01/27 | 915 | 916 | 912 | 914 | 0% | 4,400 | 40億4426万 | +1.22% | - | 1.26 |
01/26 | 910 | 914 | 905 | 914 | +0.22% | 5,600 | 40億4426万 | +1.22% | - | 1.26 |
01/25 | 900 | 912 | 900 | 912 | +1.33% | 4,300 | 40億3541万 | +1% | - | 1.26 |
01/22 | 898 | 900 | 895 | 900 | +0.22% | 3,400 | 39億8232万 | -0.33% | - | 1.24 |
01/21 | 901 | 903 | 897 | 898 | +0.11% | 7,600 | 39億7347万 | -0.55% | - | 1.24 |
01/20 | 897 | 897 | 895 | 897 | +0.79% | 2,600 | 39億6904万 | -0.77% | - | 1.24 |
01/19 | 895 | 900 | 890 | 890 | -0.22% | 5,900 | 39億3807万 | -1.55% | - | 1.23 |
01/18 | 888 | 898 | 888 | 892 | -0.89% | 7,100 | 39億4692万 | -1.44% | - | 1.23 |
01/15 | 870 | 904 | 870 | 900 | -3.12% | 27,900 | 39億8232万 | -0.66% | - | 1.24 |
01/14 | 933 | 942 | 927 | 929 | +0.32% | 10,000 | 41億1063万 | +2.54% | - | 1.28 |
01/13 | 922 | 933 | 922 | 926 | +0.43% | 12,700 | 40億9736万 | +2.32% | - | 1.28 |
01/12 | 921 | 928 | 920 | 922 | +0.11% | 10,100 | 40億7966万 | +1.88% | - | 1.27 |
01/08 | 924 | 929 | 919 | 921 | -0.11% | 15,300 | 40億7524万 | +1.77% | - | 1.27 |
01/07 | 924 | 924 | 915 | 922 | +0.33% | 14,200 | 40億7966万 | +1.88% | - | 1.27 |
01/06 | 919 | 919 | 910 | 919 | +0.77% | 14,300 | 40億6639万 | +1.55% | - | 1.27 |
01/05 | 915 | 921 | 906 | 912 | -0.33% | 16,000 | 40億3541万 | +0.88% | - | 1.26 |
01/04 | 894 | 915 | 894 | 915 | +2.35% | 7,900 | 40億4869万 | +1.1% | - | 1.26 |
2020 |
12/30 | 890 | 897 | 890 | 894 | +0.34% | 3,900 | 39億5577万 | -1.22% | - | 1.23 |
12/29 | 880 | 895 | 879 | 891 | +2.53% | 8,200 | 39億4249万 | -1.66% | - | 1.23 |
12/28 | 880 | 880 | 861 | 869 | -1.25% | 22,800 | 38億4515万 | -4.19% | - | 1.2 |
12/25 | 880 | 885 | 880 | 880 | -1.12% | 10,700 | 38億9382万 | -3.19% | - | 1.21 |
12/24 | 894 | 894 | 885 | 890 | -0.45% | 8,300 | 39億3807万 | -2.31% | - | 1.23 |
12/23 | 888 | 894 | 886 | 894 | +0.68% | 6,000 | 39億5577万 | -1.97% | - | 1.23 |
12/22 | 895 | 899 | 888 | 888 | -1% | 6,900 | 39億2922万 | -2.74% | - | 1.22 |
12/21 | 900 | 902 | 897 | 897 | -0.55% | 4,800 | 39億6904万 | -2.07% | - | 1.24 |
12/18 | 906 | 909 | 897 | 902 | -0.99% | 5,500 | 39億9116万 | -1.74% | - | 1.24 |
12/17 | 905 | 911 | 901 | 911 | +0.77% | 5,900 | 40億3099万 | -0.98% | - | 1.26 |
12/16 | 913 | 925 | 900 | 904 | -0.88% | 10,900 | 40億1万 | -2.06% | - | 1.25 |
12/15 | 912 | 914 | 908 | 912 | -0.87% | 3,700 | 40億3541万 | -1.41% | - | 1.26 |
12/14 | 907 | 922 | 905 | 920 | +1.43% | 9,600 | 40億7081万 | -0.86% | - | 1.27 |
12/11 | 916 | 916 | 899 | 907 | -0.22% | 10,100 | 40億1329万 | -2.47% | - | 1.25 |
12/10 | 909 | 915 | 905 | 909 | 0% | 4,600 | 40億2214万 | -2.57% | - | 1.25 |
12/09 | 911 | 915 | 907 | 909 | +0.11% | 2,000 | 40億2214万 | -2.78% | - | 1.25 |
12/08 | 905 | 915 | 905 | 908 | -0.22% | 5,400 | 40億1771万 | -3.09% | - | 1.25 |
12/07 | 920 | 922 | 909 | 910 | -1.09% | 5,100 | 40億2656万 | -3.09% | - | 1.25 |
12/04 | 922 | 922 | 914 | 920 | -0.22% | 4,000 | 40億7081万 | -2.23% | - | 1.27 |
12/03 | 915 | 926 | 915 | 922 | +0.22% | 7,200 | 40億7966万 | -2.23% | - | 1.27 |
12/02 | 920 | 920 | 915 | 920 | +0.55% | 1,400 | 40億7081万 | -2.75% | - | 1.27 |
12/01 | 915 | 922 | 913 | 915 | +0.22% | 5,100 | 40億4869万 | -3.58% | - | 1.26 |
11/30 | 917 | 923 | 906 | 913 | -0.44% | 4,000 | 40億3984万 | -4.1% | 34.54 | 0.97 |
11/27 | 915 | 922 | 912 | 917 | -0.65% | 4,600 | 40億5754万 | -3.98% | 34.7 | 0.98 |
11/26 | 928 | 928 | 920 | 923 | -0.11% | 4,400 | 40億8409万 | -3.65% | 34.92 | 0.98 |
11/25 | 923 | 925 | 916 | 924 | +1.09% | 3,700 | 40億8851万 | -3.85% | 34.96 | 0.99 |
11/24 | 917 | 930 | 914 | 914 | -1.51% | 10,100 | 40億4426万 | -5.19% | 34.58 | 0.98 |
11/20 | 916 | 928 | 911 | 928 | +1.42% | 4,100 | 41億621万 | -4.03% | 35.11 | 0.99 |
11/19 | 926 | 926 | 915 | 915 | -1.19% | 4,200 | 40億4869万 | -5.67% | 34.62 | 0.98 |
11/18 | 930 | 936 | 926 | 926 | +0.87% | 2,900 | 40億9736万 | -4.73% | 35.04 | 0.99 |
11/17 | 941 | 943 | 918 | 918 | -2.96% | 7,300 | 40億6196万 | -5.75% | 34.73 | 0.98 |
11/16 | 945 | 952 | 930 | 946 | -0.53% | 11,500 | 41億8586万 | -3.07% | 35.79 | 1.01 |
11/13 | 963 | 965 | 950 | 951 | -1.14% | 9,600 | 42億798万 | -2.66% | 35.98 | 1.01 |
11/12 | 965 | 970 | 962 | 962 | -0.82% | 3,600 | 42億5665万 | -1.64% | 36.4 | 1.03 |
11/11 | 968 | 981 | 968 | 970 | +0.21% | 5,100 | 42億9205万 | -0.92% | 36.7 | 1.03 |
11/10 | 996 | 996 | 968 | 968 | -1.43% | 7,500 | 42億8320万 | -1.02% | 36.63 | 1.03 |
11/09 | 983 | 983 | 970 | 982 | +1.45% | 5,500 | 43億4515万 | +0.2% | 37.16 | 1.05 |
11/06 | 984 | 984 | 965 | 968 | -0.72% | 6,300 | 42億8320万 | -1.22% | 36.63 | 1.03 |
11/05 | 973 | 976 | 962 | 975 | +1.56% | 3,000 | 43億1418万 | -0.51% | 36.89 | 1.04 |
11/04 | 971 | 979 | 955 | 960 | -0.1% | 4,700 | 42億4780万 | -2.04% | 36.32 | 1.02 |