時価総額
2020/09/30～2021/02/26
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 |
| 02/26 | 1,447 | 1,483 | 1,431 | 1,457 | -0.68% | 68,900 | 127億4531万 | +1.96% | 24.42 | 1.31 |
| 02/25 | 1,437 | 1,484 | 1,437 | 1,467 | +0.48% | 48,000 | 128億3279万 | +2.88% | 24.59 | 1.32 |
| 02/24 | 1,482 | 1,507 | 1,460 | 1,460 | -3.25% | 81,000 | 127億7155万 | +2.67% | 24.47 | 1.31 |
| 02/22 | 1,495 | 1,514 | 1,487 | 1,509 | +1.96% | 78,700 | 132億19万 | +6.27% | 25.29 | 1.35 |
| 02/19 | 1,504 | 1,504 | 1,459 | 1,480 | -0.47% | 65,100 | 129億4651万 | +4.59% | 24.81 | 1.33 |
| 02/18 | 1,450 | 1,515 | 1,450 | 1,487 | +3.12% | 111,800 | 130億774万 | +5.31% | 24.92 | 1.33 |
| 02/17 | 1,465 | 1,474 | 1,440 | 1,442 | -1.17% | 58,300 | 126億1409万 | +2.49% | 24.17 | 1.29 |
| 02/16 | 1,470 | 1,487 | 1,458 | 1,459 | -0.88% | 68,400 | 127億6280万 | +3.84% | 24.45 | 1.31 |
| 02/15 | 1,460 | 1,480 | 1,441 | 1,472 | +0.82% | 88,500 | 128億7652万 | +4.77% | 24.67 | 1.32 |
| 02/12 | 1,435 | 1,460 | 1,427 | 1,460 | +2.53% | 78,800 | 127億7155万 | +3.99% | 24.47 | 1.31 |
| 02/10 | 1,409 | 1,430 | 1,406 | 1,424 | +1.28% | 42,600 | 124億5664万 | +1.5% | 23.87 | 1.28 |
| 02/09 | 1,418 | 1,421 | 1,402 | 1,406 | -0.21% | 40,300 | 122億9918万 | +0.21% | 23.57 | 1.26 |
| 02/08 | 1,422 | 1,435 | 1,400 | 1,409 | -0.14% | 118,000 | 123億2542万 | +0.43% | 23.62 | 1.26 |
| 02/05 | 1,414 | 1,419 | 1,405 | 1,411 | +0.57% | 25,200 | 123億4292万 | +0.5% | 23.65 | 1.27 |
| 02/04 | 1,400 | 1,419 | 1,399 | 1,403 | +0.21% | 48,000 | 122億7294万 | 0% | 23.52 | 1.26 |
| 02/03 | 1,401 | 1,416 | 1,391 | 1,400 | +0.14% | 43,800 | 122億4669万 | -0.07% | 23.47 | 1.26 |
| 02/02 | 1,389 | 1,409 | 1,389 | 1,398 | +1.38% | 37,300 | 122億2920万 | -0.07% | 23.43 | 1.25 |
| 02/01 | 1,373 | 1,389 | 1,365 | 1,379 | -0.07% | 55,600 | 120億6299万 | -1.15% | 23.11 | 1.24 |
| 01/29 | 1,401 | 1,413 | 1,374 | 1,380 | -1.22% | 57,600 | 120億7174万 | -1% | 23.13 | 1.24 |
| 01/28 | 1,388 | 1,409 | 1,375 | 1,397 | -0.85% | 54,900 | 122億2045万 | +0.36% | 23.41 | 1.25 |
| 01/27 | 1,404 | 1,415 | 1,400 | 1,409 | +0.36% | 27,000 | 123億2542万 | +1.22% | 23.62 | 1.26 |
| 01/26 | 1,412 | 1,412 | 1,396 | 1,404 | -0.5% | 38,300 | 122億8168万 | +0.86% | 23.53 | 1.26 |
| 01/25 | 1,407 | 1,419 | 1,403 | 1,411 | +0.07% | 24,000 | 123億4292万 | +1.22% | 23.65 | 1.27 |
| 01/22 | 1,403 | 1,414 | 1,392 | 1,410 | +1.37% | 37,000 | 123億3417万 | +1% | 23.63 | 1.27 |
| 01/21 | 1,383 | 1,404 | 1,378 | 1,391 | +0.58% | 56,000 | 121億6797万 | -0.5% | 23.31 | 1.25 |
| 01/20 | 1,377 | 1,387 | 1,370 | 1,383 | +0.44% | 42,500 | 120億9798万 | -1.21% | 23.18 | 1.24 |
| 01/19 | 1,399 | 1,399 | 1,374 | 1,377 | -1.5% | 53,800 | 120億4550万 | -1.85% | 23.08 | 1.24 |
| 01/18 | 1,398 | 1,401 | 1,381 | 1,398 | +0.65% | 33,100 | 122億2920万 | -0.57% | 23.43 | 1.25 |
| 01/15 | 1,375 | 1,399 | 1,373 | 1,389 | -0.07% | 72,700 | 121億5047万 | -1.49% | 23.28 | 1.25 |
| 01/14 | 1,385 | 1,410 | 1,378 | 1,390 | +0.87% | 88,600 | 121億5922万 | -1.7% | 23.3 | 1.25 |
| 01/13 | 1,378 | 1,393 | 1,361 | 1,378 | 0% | 76,300 | 120億5425万 | -2.68% | 23.1 | 1.24 |
| 01/12 | 1,359 | 1,384 | 1,315 | 1,378 | -6.26% | 278,200 | 120億5425万 | -3.09% | 23.1 | 1.24 |
| 01/08 | 1,450 | 1,472 | 1,435 | 1,470 | +2.51% | 172,300 | 128億5903万 | +2.94% | 24.64 | 1.32 |
| 01/07 | 1,449 | 1,481 | 1,432 | 1,434 | -0.42% | 161,200 | 125億4411万 | +0.35% | 24.04 | 1.29 |
| 01/06 | 1,422 | 1,444 | 1,419 | 1,440 | +1.34% | 77,800 | 125億9660万 | +0.63% | 24.14 | 1.29 |
| 01/05 | 1,397 | 1,441 | 1,397 | 1,421 | 0% | 105,700 | 124億3039万 | -0.91% | 23.82 | 1.27 |
| 01/04 | 1,450 | 1,450 | 1,389 | 1,421 | -0.14% | 109,100 | 124億3039万 | -0.98% | 23.82 | 1.27 |
| 2020 |
| 12/30 | 1,400 | 1,430 | 1,390 | 1,423 | +2.15% | 95,500 | 124億4789万 | -0.91% | 23.85 | 1.28 |
| 12/29 | 1,355 | 1,400 | 1,351 | 1,393 | +3.11% | 90,300 | 121億8546万 | -3.06% | 23.35 | 1.25 |
| 12/28 | 1,355 | 1,378 | 1,333 | 1,351 | +0.82% | 165,300 | 118億1806万 | -6.12% | 22.64 | 1.21 |
| 12/25 | 1,327 | 1,354 | 1,327 | 1,340 | +1.9% | 90,200 | 117億2184万 | -7.2% | 22.46 | 1.2 |
| 12/24 | 1,334 | 1,334 | 1,306 | 1,315 | -1.79% | 109,400 | 115億314万 | -9.25% | 22.04 | 1.18 |
| 12/23 | 1,330 | 1,345 | 1,316 | 1,339 | +0.3% | 72,800 | 117億1309万 | -7.97% | 22.44 | 1.2 |
| 12/22 | 1,390 | 1,390 | 1,323 | 1,335 | -4.23% | 174,400 | 116億7810万 | -8.5% | 22.38 | 1.2 |
| 12/21 | 1,422 | 1,434 | 1,392 | 1,394 | -2.31% | 121,100 | 121億9421万 | -4.91% | 23.36 | 1.25 |
| 12/18 | 1,443 | 1,444 | 1,421 | 1,427 | -1.65% | 93,900 | 124億8288万 | -2.93% | 23.92 | 1.28 |
| 12/17 | 1,451 | 1,460 | 1,441 | 1,451 | +0.35% | 31,300 | 126億9282万 | -1.49% | 24.32 | 1.3 |
| 12/16 | 1,450 | 1,463 | 1,439 | 1,446 | -0.69% | 72,600 | 126億4909万 | -1.97% | 24.24 | 1.3 |
| 12/15 | 1,440 | 1,477 | 1,431 | 1,456 | +0.76% | 92,400 | 127億3656万 | -1.36% | 24.4 | 1.31 |
| 12/14 | 1,464 | 1,464 | 1,420 | 1,445 | -1.3% | 119,800 | 126億4034万 | -2.23% | 24.22 | 1.3 |
| 12/11 | 1,461 | 1,472 | 1,451 | 1,464 | +0.21% | 92,600 | 128億654万 | -1.08% | 24.54 | 1.31 |
| 12/10 | 1,472 | 1,474 | 1,454 | 1,461 | -1.55% | 64,900 | 127億8030万 | -1.35% | 24.49 | 1.31 |
| 12/09 | 1,504 | 1,504 | 1,470 | 1,484 | -0.74% | 41,900 | 129億8150万 | +0.2% | 24.87 | 1.33 |
| 12/08 | 1,449 | 1,499 | 1,449 | 1,495 | +3.39% | 77,900 | 130億7772万 | +1.08% | 25.06 | 1.34 |
| 12/07 | 1,523 | 1,523 | 1,445 | 1,446 | -5.06% | 140,900 | 126億4909万 | -2.1% | 24.24 | 1.3 |
| 12/04 | 1,530 | 1,530 | 1,486 | 1,523 | 0% | 53,000 | 133億2265万 | +2.91% | 25.53 | 1.37 |
| 12/03 | 1,496 | 1,524 | 1,472 | 1,523 | +1.8% | 94,100 | 133億2265万 | +2.91% | 25.53 | 1.37 |
| 12/02 | 1,492 | 1,511 | 1,477 | 1,496 | +0.54% | 77,400 | 130億8647万 | +1.01% | 25.07 | 1.34 |
| 12/01 | 1,534 | 1,550 | 1,465 | 1,488 | -1.46% | 105,100 | 130億1649万 | +0.34% | 24.94 | 1.34 |
| 11/30 | 1,554 | 1,577 | 1,505 | 1,510 | +3.85% | 309,300 | 132億893万 | +1.55% | 25.31 | 1.35 |
| 11/27 | 1,452 | 1,466 | 1,439 | 1,454 | +0.21% | 37,200 | 127億1907万 | -2.48% | 24.37 | 1.3 |
| 11/26 | 1,430 | 1,454 | 1,426 | 1,451 | +1.26% | 28,100 | 126億9282万 | -3.2% | 24.32 | 1.3 |
| 11/25 | 1,470 | 1,488 | 1,430 | 1,433 | -1.51% | 87,500 | 125億3537万 | -5.04% | 24.02 | 1.29 |
| 11/24 | 1,486 | 1,490 | 1,444 | 1,455 | -1.29% | 83,000 | 127億2781万 | -4.28% | 24.39 | 1.31 |
| 11/20 | 1,456 | 1,478 | 1,449 | 1,474 | +0.68% | 31,500 | 128億9402万 | -3.47% | 24.71 | 1.32 |
| 11/19 | 1,445 | 1,465 | 1,428 | 1,464 | +0.69% | 38,600 | 128億654万 | -4.69% | 24.54 | 1.31 |
| 11/18 | 1,445 | 1,473 | 1,436 | 1,454 | 0% | 61,900 | 127億1907万 | -5.89% | 24.37 | 1.3 |
| 11/17 | 1,511 | 1,511 | 1,451 | 1,454 | -3.13% | 107,400 | 127億1907万 | -6.62% | 24.37 | 1.3 |
| 11/16 | 1,501 | 1,517 | 1,476 | 1,501 | +0.2% | 57,700 | 131億3021万 | -4.64% | 25.16 | 1.35 |
| 11/13 | 1,500 | 1,512 | 1,476 | 1,498 | 0% | 60,100 | 131億396万 | -5.01% | 25.11 | 1.34 |
| 11/12 | 1,493 | 1,516 | 1,482 | 1,498 | 0% | 50,000 | 131億396万 | -5.19% | 25.11 | 1.34 |
| 11/11 | 1,485 | 1,514 | 1,463 | 1,498 | +1.15% | 77,400 | 131億396万 | -5.31% | 25.11 | 1.34 |
| 11/10 | 1,520 | 1,522 | 1,481 | 1,481 | -1.73% | 76,900 | 129億5525万 | -6.56% | 24.82 | 1.33 |
| 11/09 | 1,510 | 1,510 | 1,479 | 1,507 | +0.67% | 66,800 | 131億8269万 | -5.04% | 25.26 | 1.35 |
| 11/06 | 1,490 | 1,527 | 1,473 | 1,497 | +0.94% | 83,400 | 130億9522万 | -5.55% | 25.09 | 1.34 |
| 11/05 | 1,468 | 1,488 | 1,446 | 1,483 | +1.51% | 82,100 | 129億7275万 | -6.49% | 24.86 | 1.33 |
| 11/04 | 1,460 | 1,471 | 1,437 | 1,461 | +1.81% | 50,000 | 127億8030万 | -8% | 24.49 | 1.31 |
| 11/02 | 1,440 | 1,464 | 1,415 | 1,435 | -0.69% | 67,600 | 125億5286万 | -9.75% | 24.05 | 1.29 |
| 10/30 | 1,511 | 1,511 | 1,437 | 1,445 | -4.3% | 106,500 | 126億4034万 | -9.29% | 24.22 | 1.3 |
| 10/29 | 1,498 | 1,530 | 1,482 | 1,510 | -1.31% | 153,500 | 132億893万 | -5.33% | 25.31 | 1.35 |
| 10/28 | 1,531 | 1,551 | 1,512 | 1,530 | -0.91% | 69,900 | 133億8389万 | -4.08% | 25.64 | 1.37 |
| 10/27 | 1,551 | 1,555 | 1,512 | 1,544 | -0.71% | 147,500 | 135億635万 | -3.14% | 25.88 | 1.39 |
| 10/26 | 1,569 | 1,614 | 1,553 | 1,555 | -1.77% | 79,000 | 136億258万 | -2.39% | 26.06 | 1.4 |
| 10/23 | 1,602 | 1,602 | 1,552 | 1,583 | -1.55% | 120,800 | 138億4751万 | -0.57% | 26.53 | 1.42 |
| 10/22 | 1,644 | 1,655 | 1,590 | 1,608 | -2.66% | 131,300 | 140億6620万 | +1.2% | 26.95 | 1.44 |
| 10/21 | 1,710 | 1,720 | 1,647 | 1,652 | -3.39% | 144,900 | 144億5110万 | +4.23% | 27.69 | 1.48 |
| 10/20 | 1,731 | 1,760 | 1,688 | 1,710 | +1.12% | 227,500 | 149億5846万 | +8.37% | 28.66 | 1.53 |
| 10/19 | 1,678 | 1,692 | 1,615 | 1,691 | +2.48% | 143,700 | 147億9226万 | +7.78% | 28.34 | 1.52 |
| 10/16 | 1,697 | 1,712 | 1,625 | 1,650 | -1.9% | 226,900 | 144億3360万 | +5.7% | 27.66 | 1.48 |
| 10/15 | 1,682 | 1,750 | 1,677 | 1,682 | -1.06% | 153,500 | 147億1353万 | +8.17% | 28.19 | 1.51 |
| 10/14 | 1,785 | 1,812 | 1,685 | 1,700 | -3.63% | 280,100 | 148億7099万 | +9.89% | 28.49 | 1.53 |
| 10/13 | 1,876 | 1,876 | 1,760 | 1,764 | -5.92% | 427,200 | 154億3084万 | +14.55% | 29.57 | 1.58 |
| 10/12 | 1,850 | 1,950 | 1,769 | 1,875 | +18.97% | 1,778,600 | 164億182万 | +22.39% | 31.43 | 1.68 |
| 10/09 | 1,568 | 1,594 | 1,512 | 1,576 | +1.16% | 203,500 | 137億8628万 | +3.68% | 26.42 | 1.41 |
| 10/08 | 1,555 | 1,586 | 1,548 | 1,558 | 0% | 106,300 | 136億2882万 | +2.43% | 26.11 | 1.4 |
| 10/07 | 1,555 | 1,573 | 1,536 | 1,558 | -0.06% | 67,700 | 136億2882万 | +2.5% | 26.11 | 1.4 |
| 10/06 | 1,552 | 1,580 | 1,531 | 1,559 | +1.1% | 95,200 | 136億3757万 | +2.7% | 26.13 | 1.4 |
| 10/05 | 1,502 | 1,556 | 1,489 | 1,542 | +5.26% | 125,000 | 134億8886万 | +1.58% | 25.85 | 1.38 |
| 10/02 | 1,521 | 1,525 | 1,458 | 1,465 | -2.53% | 111,300 | 128億1529万 | -3.49% | 24.55 | 1.31 |
| 09/30 | 1,517 | 1,524 | 1,501 | 1,503 | -2.28% | 66,800 | 131億4770万 | -1.18% | 25.19 | 1.35 |
