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 | 10/1, 株式併合 5→1 |
| 2021 |
| 03/31 | 1,585 | 1,590 | 1,560 | 1,560 | -2.19% | 1,930,840 | 3904億6784万 | +1.17% | 13.67 | 0.6 |
| 03/30 | 1,575 | 1,600 | 1,565 | 1,595 | 0% | 2,264,840 | 3992億2834万 | +3.91% | 13.97 | 0.61 |
| 03/29 | 1,620 | 1,625 | 1,575 | 1,595 | 0% | 3,000,080 | 3992億2834万 | +4.38% | 13.97 | 0.61 |
| 03/26 | 1,620 | 1,620 | 1,590 | 1,595 | -0.62% | 2,735,680 | 3992億2834万 | +5% | 13.97 | 0.61 |
| 03/25 | 1,570 | 1,620 | 1,570 | 1,605 | +3.55% | 2,639,220 | 4017億3133万 | +6.29% | 14.06 | 0.61 |
| 03/24 | 1,570 | 1,575 | 1,530 | 1,550 | -2.82% | 3,013,480 | 3879億6484万 | +3.2% | 13.58 | 0.59 |
| 03/23 | 1,645 | 1,645 | 1,595 | 1,595 | -2.45% | 2,972,320 | 3992億2834万 | +6.76% | 13.97 | 0.61 |
| 03/22 | 1,625 | 1,650 | 1,610 | 1,635 | +0.62% | 2,691,320 | 4092億4033万 | +10.25% | 14.32 | 0.62 |
| 03/19 | 1,610 | 1,640 | 1,605 | 1,625 | +0.31% | 5,240,200 | 4067億3733万 | +10.54% | 14.23 | 0.62 |
| 03/18 | 1,595 | 1,620 | 1,590 | 1,620 | +2.21% | 2,297,120 | 4054億8583万 | +11.11% | 14.19 | 0.62 |
| 03/17 | 1,575 | 1,590 | 1,565 | 1,585 | -0.63% | 2,338,360 | 3967億2534万 | +9.69% | 13.88 | 0.61 |
| 03/16 | 1,595 | 1,635 | 1,585 | 1,595 | +0.31% | 4,003,760 | 3992億2834万 | +11.15% | 13.97 | 0.61 |
| 03/15 | 1,570 | 1,595 | 1,565 | 1,590 | +1.92% | 2,734,460 | 3979億7684万 | +11.89% | 13.93 | 0.61 |
| 03/12 | 1,545 | 1,560 | 1,525 | 1,560 | +1.3% | 2,074,360 | 3904億6784万 | +10.8% | 13.67 | 0.6 |
| 03/11 | 1,530 | 1,570 | 1,530 | 1,540 | +0.98% | 3,221,560 | 3854億6184万 | +10.24% | 13.49 | 0.59 |
| 03/10 | 1,520 | 1,530 | 1,505 | 1,525 | -0.65% | 2,433,340 | 3817億734万 | +10.11% | 13.36 | 0.58 |
| 03/09 | 1,525 | 1,540 | 1,515 | 1,535 | +1.99% | 2,669,840 | 3842億1034万 | +11.72% | 13.45 | 0.59 |
| 03/08 | 1,500 | 1,540 | 1,490 | 1,505 | +2.03% | 3,448,240 | 3767億134万 | +10.58% | 13.18 | 0.57 |
| 03/05 | 1,475 | 1,480 | 1,445 | 1,475 | +1.37% | 2,693,700 | 3691億9235万 | +9.26% | 12.92 | 0.56 |
| 03/04 | 1,455 | 1,470 | 1,430 | 1,455 | -1.02% | 2,091,240 | 3641億8635万 | +8.5% | 12.75 | 0.56 |
| 03/03 | 1,450 | 1,470 | 1,435 | 1,470 | +2.8% | 2,050,260 | 3679億4085万 | +10.36% | 12.88 | 0.56 |
| 03/02 | 1,475 | 1,485 | 1,420 | 1,430 | -2.05% | 2,598,380 | 3579億2885万 | +8.09% | 12.53 | 0.55 |
| 03/01 | 1,415 | 1,460 | 1,415 | 1,460 | +4.29% | 2,466,980 | 3654億3785万 | +11.03% | 12.79 | 0.56 |
| 02/26 | 1,430 | 1,435 | 1,395 | 1,400 | -3.45% | 3,463,340 | 3504億1986万 | +7.2% | 12.26 | 0.53 |
| 02/25 | 1,430 | 1,460 | 1,420 | 1,450 | +3.94% | 2,126,760 | 3629億3485万 | +11.54% | 12.7 | 0.55 |
| 02/24 | 1,410 | 1,425 | 1,390 | 1,395 | -0.71% | 1,927,560 | 3491億6836万 | +8.06% | 12.22 | 0.53 |
| 02/22 | 1,395 | 1,420 | 1,385 | 1,405 | +2.93% | 2,074,240 | 3516億7135万 | +9.42% | 12.31 | 0.54 |
| 02/19 | 1,370 | 1,385 | 1,350 | 1,365 | -0.73% | 1,529,820 | 3416億5936万 | +6.89% | 11.96 | 0.52 |
| 02/18 | 1,420 | 1,430 | 1,365 | 1,375 | -2.83% | 2,896,740 | 3441億6236万 | +8.1% | 12.04 | 0.53 |
| 02/17 | 1,350 | 1,425 | 1,350 | 1,415 | +4.81% | 2,622,280 | 3541億7435万 | +11.68% | 12.4 | 0.54 |
| 02/16 | 1,340 | 1,365 | 1,340 | 1,350 | +2.27% | 2,409,220 | 3379億486万 | +7.14% | 11.83 | 0.52 |
| 02/15 | 1,310 | 1,325 | 1,310 | 1,320 | +1.54% | 1,566,220 | 3303億9586万 | +5.18% | 11.56 | 0.5 |
| 02/12 | 1,320 | 1,325 | 1,285 | 1,300 | -1.52% | 1,787,720 | 3253億8987万 | +3.92% | 11.39 | 0.5 |
| 02/10 | 1,315 | 1,330 | 1,310 | 1,320 | +0.38% | 877,420 | 3303億9586万 | +6.02% | 11.56 | 0.5 |
| 02/09 | 1,325 | 1,335 | 1,300 | 1,315 | 0% | 2,261,120 | 3291億4436万 | +6.22% | 11.52 | 0.5 |
| 02/08 | 1,275 | 1,315 | 1,275 | 1,315 | +3.95% | 2,078,460 | 3291億4436万 | +6.74% | 11.52 | 0.5 |
| 02/05 | 1,275 | 1,280 | 1,255 | 1,265 | +0.4% | 1,576,380 | 3166億2937万 | +3.27% | 11.08 | 0.48 |
| 02/04 | 1,285 | 1,295 | 1,260 | 1,260 | -1.56% | 2,285,680 | 3153億7787万 | +3.19% | 11.04 | 0.48 |
| 02/03 | 1,260 | 1,290 | 1,245 | 1,280 | +2.4% | 3,574,060 | 3203億8387万 | +5.18% | 11.21 | 0.49 |
| 02/02 | 1,235 | 1,250 | 1,225 | 1,250 | +1.63% | 1,553,400 | 3128億7487万 | +3.14% | 10.95 | 0.48 |
| 02/01 | 1,210 | 1,235 | 1,210 | 1,230 | +1.65% | 972,600 | 3078億6887万 | +1.82% | 10.77 | 0.47 |
| 01/29 | 1,245 | 1,245 | 1,210 | 1,210 | -2.81% | 2,039,780 | 3028億6287万 | +0.5% | 10.6 | 0.46 |
| 01/28 | 1,220 | 1,250 | 1,220 | 1,245 | +0.4% | 1,376,780 | 3116億2337万 | +3.66% | 10.91 | 0.48 |
| 01/27 | 1,240 | 1,250 | 1,235 | 1,240 | -0.4% | 644,600 | 3103億7187万 | +3.51% | 10.86 | 0.47 |
| 01/26 | 1,230 | 1,250 | 1,230 | 1,245 | +0.4% | 1,444,540 | 3116億2337万 | +4.1% | 10.91 | 0.48 |
| 01/25 | 1,230 | 1,250 | 1,225 | 1,240 | +0.81% | 1,063,260 | 3103億7187万 | +3.94% | 10.86 | 0.47 |
| 01/22 | 1,225 | 1,235 | 1,215 | 1,230 | -0.4% | 1,150,520 | 3078億6887万 | +3.27% | 10.77 | 0.47 |
| 01/21 | 1,240 | 1,250 | 1,235 | 1,235 | 0% | 894,980 | 3091億2037万 | +3.87% | 10.82 | 0.47 |
| 01/20 | 1,235 | 1,240 | 1,225 | 1,235 | +0.82% | 867,640 | 3091億2037万 | +4.04% | 10.82 | 0.47 |
| 01/19 | 1,235 | 1,250 | 1,225 | 1,225 | 0% | 1,064,920 | 3066億1737万 | +3.46% | 10.73 | 0.47 |
| 01/18 | 1,225 | 1,230 | 1,215 | 1,225 | -0.81% | 1,185,420 | 3066億1737万 | +3.64% | 10.73 | 0.47 |
| 01/15 | 1,250 | 1,255 | 1,235 | 1,235 | -1.2% | 792,840 | 3091億2037万 | +4.66% | 10.82 | 0.47 |
| 01/14 | 1,245 | 1,260 | 1,240 | 1,250 | 0% | 1,415,860 | 3128億7487万 | +6.11% | 10.95 | 0.48 |
| 01/13 | 1,230 | 1,250 | 1,225 | 1,250 | +1.63% | 1,174,420 | 3128億7487万 | +6.47% | 10.95 | 0.48 |
| 01/12 | 1,230 | 1,235 | 1,215 | 1,230 | +1.23% | 905,200 | 3078億6887万 | +4.95% | 10.77 | 0.47 |
| 01/08 | 1,230 | 1,230 | 1,205 | 1,215 | -0.41% | 1,233,060 | 3041億1437万 | +3.93% | 10.64 | 0.46 |
| 01/07 | 1,175 | 1,230 | 1,175 | 1,220 | +4.27% | 3,075,340 | 3053億6587万 | +4.54% | 10.69 | 0.47 |
| 01/06 | 1,145 | 1,170 | 1,145 | 1,170 | +2.18% | 1,473,440 | 2928億5088万 | +0.43% | 10.25 | 0.45 |
| 01/05 | 1,145 | 1,155 | 1,140 | 1,145 | 0% | 998,360 | 2865億9338万 | -1.63% | 10.03 | 0.44 |
| 01/04 | 1,165 | 1,165 | 1,140 | 1,145 | -0.43% | 870,040 | 2865億9338万 | -1.72% | 10.03 | 0.44 |
| 2020 |
| 12/30 | 1,160 | 1,165 | 1,150 | 1,150 | -1.29% | 977,440 | 2878億4488万 | -1.29% | 10.07 | 0.44 |
| 12/29 | 1,155 | 1,165 | 1,150 | 1,165 | +0.87% | 761,600 | 2915億9938万 | -0.09% | 10.21 | 0.45 |
| 12/28 | 1,150 | 1,160 | 1,145 | 1,155 | 0% | 1,028,680 | 2890億9638万 | -1.03% | 10.12 | 0.44 |
| 12/25 | 1,155 | 1,155 | 1,150 | 1,155 | +0.87% | 756,920 | 2890億9638万 | -1.03% | 10.12 | 0.44 |
| 12/24 | 1,150 | 1,155 | 1,140 | 1,145 | +0.88% | 1,510,180 | 2865億9338万 | -1.89% | 10.03 | 0.44 |
| 12/23 | 1,145 | 1,150 | 1,135 | 1,135 | -0.87% | 1,102,060 | 2840億9038万 | -2.83% | 9.94 | 0.43 |
| 12/22 | 1,165 | 1,165 | 1,140 | 1,145 | -2.14% | 1,674,320 | 2865億9338万 | -2.05% | 10.03 | 0.44 |
| 12/21 | 1,180 | 1,185 | 1,160 | 1,170 | -0.43% | 983,000 | 2928億5088万 | -0.09% | 10.25 | 0.45 |
| 12/18 | 1,180 | 1,180 | 1,170 | 1,175 | 0% | 861,260 | 2941億238万 | +0.34% | 10.29 | 0.45 |
| 12/17 | 1,185 | 1,190 | 1,175 | 1,175 | -0.84% | 840,220 | 2941億238万 | +0.26% | 10.29 | 0.45 |
| 12/16 | 1,185 | 1,190 | 1,180 | 1,185 | +0.42% | 619,220 | 2966億538万 | +0.94% | 10.38 | 0.45 |
| 12/15 | 1,185 | 1,195 | 1,180 | 1,180 | -0.42% | 655,800 | 2953億5388万 | +0.43% | 10.34 | 0.45 |
| 12/14 | 1,165 | 1,190 | 1,160 | 1,185 | +0.85% | 1,390,980 | 2966億538万 | +0.94% | 10.38 | 0.45 |
| 12/11 | 1,170 | 1,180 | 1,160 | 1,175 | +0.43% | 1,263,260 | 2941億238万 | +0.17% | 10.29 | 0.45 |
| 12/10 | 1,180 | 1,190 | 1,170 | 1,170 | -1.27% | 764,860 | 2928億5088万 | -0.17% | 10.25 | 0.45 |
| 12/09 | 1,170 | 1,185 | 1,170 | 1,185 | +1.72% | 941,300 | 2966億538万 | +1.11% | 10.38 | 0.45 |
| 12/08 | 1,165 | 1,180 | 1,165 | 1,165 | -0.43% | 827,060 | 2915億9938万 | -0.6% | 10.21 | 0.45 |
| 12/07 | 1,190 | 1,195 | 1,165 | 1,170 | -0.85% | 1,360,520 | 2928億5088万 | -0.09% | 10.25 | 0.45 |
| 12/04 | 1,170 | 1,180 | 1,170 | 1,180 | +0.85% | 1,241,100 | 2953億5388万 | +0.77% | 10.34 | 0.45 |
| 12/03 | 1,165 | 1,175 | 1,160 | 1,170 | +0.43% | 1,258,620 | 2928億5088万 | 0% | 10.25 | 0.45 |
| 12/02 | 1,155 | 1,170 | 1,150 | 1,165 | +0.87% | 1,099,800 | 2915億9938万 | -0.51% | 10.21 | 0.45 |
| 12/01 | 1,150 | 1,155 | 1,140 | 1,155 | +0.87% | 999,860 | 2890億9638万 | -1.45% | 10.12 | 0.44 |
| 11/30 | 1,160 | 1,165 | 1,140 | 1,145 | -2.14% | 2,409,780 | 2865億9338万 | -2.55% | 10.03 | 0.44 |
| 11/27 | 1,165 | 1,170 | 1,160 | 1,170 | +0.86% | 1,133,360 | 2928億5088万 | -0.51% | 10.25 | 0.45 |
| 11/26 | 1,170 | 1,180 | 1,160 | 1,160 | -1.28% | 1,293,300 | 2903億4788万 | -1.44% | 10.16 | 0.44 |
| 11/25 | 1,190 | 1,195 | 1,170 | 1,175 | 0% | 1,476,380 | 2941億238万 | -0.17% | 10.29 | 0.45 |
| 11/24 | 1,180 | 1,190 | 1,175 | 1,175 | +0.86% | 1,390,760 | 2941億238万 | -0.25% | 10.29 | 0.45 |
| 11/20 | 1,155 | 1,175 | 1,150 | 1,165 | 0% | 1,305,540 | 2915億9938万 | -1.02% | 10.21 | 0.45 |
| 11/19 | 1,155 | 1,165 | 1,155 | 1,165 | +0.43% | 1,365,680 | 2915億9938万 | -1.1% | 10.21 | 0.45 |
| 11/18 | 1,165 | 1,170 | 1,160 | 1,160 | -0.85% | 919,900 | 2903億4788万 | -1.53% | 10.16 | 0.44 |
| 11/17 | 1,195 | 1,195 | 1,170 | 1,170 | -1.68% | 2,166,220 | 2928億5088万 | -0.85% | 10.25 | 0.45 |
| 11/16 | 1,190 | 1,200 | 1,185 | 1,190 | +1.71% | 1,243,000 | 2978億5688万 | +0.76% | 10.42 | 0.45 |
| 11/13 | 1,185 | 1,195 | 1,170 | 1,170 | -2.5% | 1,350,880 | 2928億5088万 | -0.93% | 10.25 | 0.45 |
| 11/12 | 1,200 | 1,205 | 1,180 | 1,200 | -1.64% | 1,456,680 | 3003億5988万 | +1.44% | 10.51 | 0.46 |
| 11/11 | 1,215 | 1,225 | 1,205 | 1,220 | +1.24% | 1,431,140 | 3053億6587万 | +3.13% | 10.69 | 0.47 |
| 11/10 | 1,185 | 1,205 | 1,170 | 1,205 | +4.33% | 2,754,460 | 3016億1137万 | +1.77% | 10.56 | 0.46 |
| 11/09 | 1,170 | 1,175 | 1,155 | 1,155 | -0.43% | 1,011,680 | 2890億9638万 | -2.45% | 10.12 | 0.44 |
| 11/06 | 1,155 | 1,170 | 1,140 | 1,160 | +0.43% | 1,061,000 | 2903億4788万 | -2.11% | 10.16 | 0.44 |
| 11/05 | 1,170 | 1,170 | 1,145 | 1,155 | -1.7% | 1,644,540 | 2890億9638万 | -2.61% | 10.12 | 0.44 |
| 11/04 | 1,185 | 1,185 | 1,165 | 1,175 | +0.43% | 1,466,740 | 2941億238万 | -1.18% | 10.29 | 0.45 |
