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 | 2,900 | 2,964 | 2,896 | 2,915 | +0.31% | 314,000 | 1107億6625万 | +4.56% | 21.17 | 5.58 |
| 03/30 | 2,898 | 2,950 | 2,880 | 2,906 | +1.57% | 369,600 | 1104億2426万 | +4.31% | 21.1 | 5.56 |
| 03/29 | 2,895 | 2,913 | 2,832 | 2,861 | -0.49% | 256,800 | 1087億1432万 | +2.69% | 20.77 | 5.47 |
| 03/26 | 2,870 | 2,908 | 2,850 | 2,875 | +0.77% | 251,300 | 1092億4630万 | +3.08% | 20.87 | 5.5 |
| 03/25 | 2,805 | 2,863 | 2,756 | 2,853 | +1.21% | 250,200 | 1084億1033万 | +2.15% | 20.72 | 5.46 |
| 03/24 | 2,839 | 2,840 | 2,765 | 2,819 | -0.63% | 290,800 | 1071億1838万 | +0.71% | 20.47 | 5.39 |
| 03/23 | 2,830 | 2,909 | 2,814 | 2,837 | +0.25% | 308,400 | 1078億235万 | +1.21% | 20.6 | 5.43 |
| 03/22 | 2,867 | 2,904 | 2,825 | 2,830 | +0.21% | 310,400 | 1075億3636万 | +0.75% | 20.55 | 5.42 |
| 03/19 | 2,859 | 2,921 | 2,787 | 2,824 | -2.79% | 1,029,600 | 1073億837万 | +0.14% | 20.5 | 5.4 |
| 03/18 | 2,880 | 2,916 | 2,856 | 2,905 | +1.4% | 443,200 | 1103億8626万 | +2.4% | 21.09 | 5.56 |
| 03/17 | 2,781 | 2,888 | 2,776 | 2,865 | +3.13% | 327,100 | 1088億6632万 | +0.49% | 20.8 | 5.48 |
| 03/16 | 2,826 | 2,883 | 2,775 | 2,778 | -1.21% | 373,500 | 1055億6043万 | -2.87% | 20.17 | 5.32 |
| 03/15 | 2,749 | 2,812 | 2,705 | 2,812 | +2.07% | 303,000 | 1068億5238万 | -2.16% | 20.42 | 5.38 |
| 03/12 | 2,742 | 2,770 | 2,686 | 2,755 | +0.47% | 324,800 | 1046億8646万 | -4.7% | 20 | 5.27 |
| 03/11 | 2,575 | 2,745 | 2,570 | 2,742 | +5.87% | 538,400 | 1041億9247万 | -5.9% | 19.91 | 5.25 |
| 03/10 | 2,630 | 2,685 | 2,581 | 2,590 | -0.69% | 395,700 | 984億1667万 | -11.69% | 18.81 | 4.96 |
| 03/09 | 2,476 | 2,622 | 2,456 | 2,608 | +4.78% | 699,400 | 991億65万 | -11.68% | 18.94 | 4.99 |
| 03/08 | 2,600 | 2,636 | 2,487 | 2,489 | -2.62% | 684,500 | 945億7880万 | -16.31% | 18.07 | 4.76 |
| 03/05 | 2,719 | 2,719 | 2,478 | 2,556 | -7.93% | 1,367,600 | 971億2471万 | -14.71% | 18.56 | 4.89 |
| 03/04 | 2,760 | 2,819 | 2,733 | 2,776 | -1.21% | 278,000 | 1054億8443万 | -8.11% | 20.16 | 5.31 |
| 03/03 | 2,828 | 2,889 | 2,760 | 2,810 | -0.64% | 423,100 | 1067億7639万 | -7.47% | 20.4 | 5.38 |
| 03/02 | 2,895 | 2,941 | 2,826 | 2,828 | -1.43% | 520,600 | 1074億6036万 | -7.46% | 20.53 | 5.41 |
| 03/01 | 2,805 | 2,910 | 2,800 | 2,869 | +3.69% | 617,700 | 1090億1831万 | -6.7% | 20.83 | 5.49 |
| 02/26 | 2,751 | 2,815 | 2,704 | 2,767 | -2.54% | 576,300 | 1051億4244万 | -10.42% | 20.09 | 5.29 |
| 02/25 | 2,839 | 2,908 | 2,779 | 2,839 | -0.49% | 869,500 | 1078億7835万 | -8.57% | 20.61 | 5.43 |
| 02/24 | 2,930 | 2,978 | 2,851 | 2,853 | -2.33% | 580,800 | 1084億1033万 | -8.59% | 20.72 | 5.46 |
| 02/22 | 2,935 | 2,960 | 2,894 | 2,921 | -0.41% | 416,000 | 1109億9424万 | -6.83% | 21.21 | 5.59 |
| 02/19 | 2,951 | 2,993 | 2,922 | 2,933 | -1.48% | 373,900 | 1114億5023万 | -6.83% | 21.3 | 5.61 |
| 02/18 | 2,975 | 3,010 | 2,951 | 2,977 | -0.13% | 436,700 | 1131億2217万 | -5.88% | 21.62 | 5.7 |
| 02/17 | 2,939 | 3,015 | 2,939 | 2,981 | +2.02% | 553,800 | 1132億7417万 | -6.17% | 21.64 | 5.7 |
| 02/16 | 2,998 | 3,020 | 2,894 | 2,922 | -2.5% | 812,900 | 1110億3224万 | -8.34% | 21.22 | 5.59 |
| 02/15 | 3,130 | 3,130 | 2,995 | 2,997 | -3.32% | 821,300 | 1138億8215万 | -6.4% | 21.76 | 5.73 |
| 02/12 | 3,300 | 3,315 | 3,025 | 3,100 | -4.76% | 1,713,000 | 1177億9601万 | -3.58% | 22.51 | 5.93 |
| 02/10 | 3,210 | 3,295 | 3,175 | 3,255 | +0.31% | 440,100 | 1236億8582万 | +1.02% | 23.63 | 6.23 |
| 02/09 | 3,105 | 3,245 | 3,045 | 3,245 | +4.51% | 522,900 | 1233億583万 | +0.68% | 23.56 | 6.21 |
| 02/08 | 3,140 | 3,170 | 3,095 | 3,105 | -0.48% | 416,100 | 1179億8601万 | -3.75% | 22.54 | 5.94 |
| 02/05 | 3,240 | 3,240 | 3,085 | 3,120 | -3.7% | 564,100 | 1185億5599万 | -3.32% | 22.65 | 5.97 |
| 02/04 | 3,280 | 3,325 | 3,230 | 3,240 | -2.26% | 309,900 | 1231億1583万 | +0.47% | 23.52 | 6.2 |
| 02/03 | 3,230 | 3,335 | 3,180 | 3,315 | +2.63% | 428,000 | 1259億6574万 | +3.08% | 24.07 | 6.34 |
| 02/02 | 3,115 | 3,240 | 3,100 | 3,230 | +4.53% | 399,500 | 1227億3585万 | +0.78% | 23.45 | 6.18 |
| 02/01 | 3,130 | 3,145 | 3,080 | 3,090 | -1.44% | 292,700 | 1174億1603万 | -3.47% | 22.44 | 5.91 |
| 01/29 | 3,265 | 3,340 | 3,090 | 3,135 | +2.12% | 1,146,000 | 1191億2597万 | -2.12% | 22.76 | 6 |
| 01/28 | 3,080 | 3,155 | 3,065 | 3,070 | -2.23% | 282,900 | 1166億5605万 | -4.03% | 22.29 | 5.87 |
| 01/27 | 3,190 | 3,195 | 3,100 | 3,140 | -1.1% | 240,700 | 1193億1596万 | -2% | 22.8 | 6.01 |
| 01/26 | 3,280 | 3,290 | 3,170 | 3,175 | -3.5% | 269,700 | 1206億4592万 | -0.94% | 23.05 | 6.08 |
| 01/25 | 3,330 | 3,340 | 3,245 | 3,290 | -0.15% | 266,300 | 1250億1577万 | +2.65% | 23.89 | 6.3 |
| 01/22 | 3,235 | 3,320 | 3,215 | 3,295 | +2.17% | 523,900 | 1252億576万 | +3.13% | 23.92 | 6.31 |
| 01/21 | 3,170 | 3,285 | 3,140 | 3,225 | +1.42% | 413,400 | 1225億4585万 | +1.29% | 23.42 | 6.17 |
| 01/20 | 3,260 | 3,270 | 3,155 | 3,180 | -1.4% | 280,800 | 1208億3591万 | +0.06% | 23.09 | 6.08 |
| 01/19 | 3,185 | 3,225 | 3,115 | 3,225 | +0.78% | 384,500 | 1225億4585万 | +1.74% | 23.42 | 6.17 |
| 01/18 | 3,215 | 3,260 | 3,165 | 3,200 | -1.84% | 270,000 | 1215億9589万 | +1.39% | 23.23 | 6.12 |
| 01/15 | 3,300 | 3,315 | 3,190 | 3,260 | -1.06% | 320,300 | 1238億7581万 | +3.46% | 23.67 | 6.24 |
| 01/14 | 3,345 | 3,380 | 3,265 | 3,295 | -1.49% | 376,000 | 1252億576万 | +4.7% | 23.92 | 6.31 |
| 01/13 | 3,265 | 3,365 | 3,240 | 3,345 | +3.24% | 365,100 | 1271億570万 | +6.56% | 24.29 | 6.4 |
| 01/12 | 3,250 | 3,295 | 3,220 | 3,240 | -1.07% | 265,600 | 1231億1583万 | +3.35% | 23.52 | 6.2 |
| 01/08 | 3,345 | 3,425 | 3,260 | 3,275 | -1.21% | 469,200 | 1244億4579万 | +4.43% | 23.78 | 6.27 |
| 01/07 | 3,340 | 3,380 | 3,270 | 3,315 | +0.76% | 330,200 | 1259億6574万 | +5.54% | 24.07 | 6.34 |
| 01/06 | 3,320 | 3,445 | 3,265 | 3,290 | +0.15% | 479,800 | 1250億1577万 | +4.71% | 23.89 | 6.3 |
| 01/05 | 3,335 | 3,350 | 3,210 | 3,285 | -1.05% | 424,500 | 1248億2578万 | +4.62% | 23.85 | 6.29 |
| 01/04 | 3,165 | 3,370 | 3,115 | 3,320 | +6.24% | 929,400 | 1261億5573万 | +5.87% | 24.11 | 6.35 |
| 2020 |
| 12/30 | 3,030 | 3,150 | 3,010 | 3,125 | +2.12% | 384,600 | 1187億4598万 | -0.19% | 22.69 | 5.98 |
| 12/29 | 2,997 | 3,100 | 2,996 | 3,060 | +1.32% | 310,100 | 1162億7607万 | -2.21% | 22.22 | 5.86 |
| 12/28 | 3,085 | 3,110 | 2,996 | 3,020 | -0.82% | 376,200 | 1147億5612万 | -3.64% | 21.93 | 5.78 |
| 12/25 | 3,130 | 3,150 | 3,010 | 3,045 | -2.72% | 259,400 | 1157億609万 | -3.03% | 22.11 | 5.83 |
| 12/24 | 3,135 | 3,145 | 3,070 | 3,130 | 0% | 253,100 | 1189億3598万 | -0.45% | 22.73 | 5.99 |
| 12/23 | 3,085 | 3,135 | 3,050 | 3,130 | +3.3% | 253,500 | 1189億3598万 | -0.32% | 22.73 | 5.99 |
| 12/22 | 3,175 | 3,190 | 3,010 | 3,030 | -5.46% | 381,800 | 1151億3610万 | -3.35% | 22 | 5.8 |
| 12/21 | 3,185 | 3,230 | 3,160 | 3,205 | +1.58% | 236,600 | 1217億8588万 | +2.07% | 23.27 | 6.13 |
| 12/18 | 3,200 | 3,270 | 3,145 | 3,155 | -1.25% | 443,900 | 1198億8594万 | +0.41% | 22.91 | 6.04 |
| 12/17 | 3,050 | 3,195 | 3,045 | 3,195 | +5.27% | 569,800 | 1214億589万 | +1.59% | 23.2 | 6.11 |
| 12/16 | 3,015 | 3,045 | 2,977 | 3,035 | +0.66% | 416,500 | 1153億2610万 | -3.25% | 22.04 | 5.81 |
| 12/15 | 3,095 | 3,145 | 2,997 | 3,015 | -1.63% | 338,200 | 1145億6612万 | -3.89% | 21.89 | 5.77 |
| 12/14 | 3,005 | 3,090 | 2,920 | 3,065 | +2.27% | 455,200 | 1164億6606万 | -3.16% | 22.25 | 5.86 |
| 12/11 | 2,940 | 3,065 | 2,894 | 2,997 | +4.43% | 768,300 | 1138億8215万 | -5.81% | 21.76 | 5.73 |
| 12/10 | 3,010 | 3,010 | 2,844 | 2,870 | -6.51% | 1,288,400 | 1090億5631万 | -10.42% | 20.84 | 5.49 |
| 12/09 | 3,100 | 3,140 | 3,045 | 3,070 | -2.69% | 285,100 | 1166億5605万 | -4.69% | 22.29 | 5.87 |
| 12/08 | 3,090 | 3,165 | 3,030 | 3,155 | +1.45% | 242,600 | 1198億8594万 | -2.2% | 22.91 | 6.04 |
| 12/07 | 3,260 | 3,280 | 3,070 | 3,110 | -4.31% | 488,500 | 1181億7600万 | -3.74% | 22.58 | 5.95 |
| 12/04 | 3,285 | 3,355 | 3,210 | 3,250 | -0.46% | 573,400 | 1234億9582万 | +0.4% | 23.6 | 6.22 |
| 12/03 | 3,365 | 3,370 | 3,245 | 3,265 | -3.55% | 607,700 | 1240億6580万 | +0.8% | 23.71 | 6.25 |
| 12/02 | 3,345 | 3,420 | 3,205 | 3,385 | +1.04% | 677,500 | 1286億2565万 | +4.54% | 24.58 | 6.48 |
| 12/01 | 3,240 | 3,400 | 3,215 | 3,350 | +3.88% | 912,400 | 1272億9569万 | +3.88% | 24.32 | 6.41 |
| 11/30 | 3,195 | 3,250 | 3,160 | 3,225 | +0.94% | 389,400 | 1225億4585万 | +0.06% | 23.42 | 6.17 |
| 11/27 | 3,170 | 3,205 | 3,120 | 3,195 | +0.31% | 438,200 | 1214億589万 | -1.24% | 23.2 | 6.11 |
| 11/26 | 3,130 | 3,190 | 3,085 | 3,185 | +3.41% | 499,000 | 1210億2591万 | -2.24% | 23.13 | 6.09 |
| 11/25 | 3,155 | 3,155 | 3,040 | 3,080 | -3.3% | 656,500 | 1170億3604万 | -6.35% | 22.36 | 5.89 |
| 11/24 | 3,220 | 3,230 | 3,130 | 3,185 | 0% | 423,200 | 1210億2591万 | -3.66% | 23.13 | 6.09 |
| 11/20 | 3,200 | 3,260 | 3,105 | 3,185 | +1.43% | 667,700 | 1210億2208万 | -3.95% | 24.05 | 6.34 |
| 11/19 | 3,015 | 3,140 | 2,923 | 3,140 | +3.97% | 817,000 | 1193億1220万 | -5.85% | 23.71 | 6.25 |
| 11/18 | 3,075 | 3,150 | 2,986 | 3,020 | +0.67% | 716,700 | 1147億5249万 | -9.82% | 22.81 | 6.01 |
| 11/17 | 3,085 | 3,150 | 2,971 | 3,000 | -4.91% | 877,700 | 1139億9254万 | -10.93% | 22.66 | 5.97 |
| 11/16 | 3,200 | 3,245 | 3,105 | 3,155 | -3.07% | 660,400 | 1198億8216万 | -6.93% | 23.83 | 6.28 |
| 11/13 | 3,400 | 3,565 | 3,185 | 3,255 | +0.46% | 1,750,100 | 1236億8191万 | -4.04% | 24.58 | 6.48 |
| 11/12 | 3,135 | 3,300 | 3,080 | 3,240 | +7.82% | 1,265,200 | 1231億1195万 | -4.42% | 24.47 | 6.45 |
| 11/11 | 3,025 | 3,150 | 2,900 | 3,005 | -0.83% | 965,200 | 1141億8253万 | -11.36% | 22.69 | 5.98 |
| 11/10 | 3,450 | 3,455 | 3,025 | 3,030 | -18.55% | 2,055,400 | 1151億3247万 | -10.8% | 22.88 | 6.03 |
| 11/09 | 3,595 | 3,790 | 3,590 | 3,720 | +6.59% | 672,200 | 1413億5075万 | +9.19% | 28.09 | 7.4 |
| 11/06 | 3,515 | 3,545 | 3,400 | 3,490 | -1.41% | 351,300 | 1326億1133万 | +2.95% | 26.36 | 6.95 |
| 11/05 | 3,340 | 3,550 | 3,320 | 3,540 | +7.93% | 719,800 | 1345億1120万 | +4.52% | 26.73 | 7.05 |
| 11/04 | 3,220 | 3,325 | 3,185 | 3,280 | +2.18% | 406,400 | 1246億3185万 | -3.13% | 24.77 | 6.53 |
