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 | 2,168 | 2,168 | 2,125 | 2,147 | -0.42% | 21,200 | 221億7181万 | -1.29% | 13.01 | 2.23 |
03/30 | 2,204 | 2,232 | 2,140 | 2,156 | -4.77% | 66,100 | 222億6475万 | -0.92% | 13.07 | 2.24 |
03/29 | 2,290 | 2,294 | 2,251 | 2,264 | +0.18% | 45,800 | 233億8005万 | +3.9% | 13.72 | 2.35 |
03/26 | 2,249 | 2,270 | 2,224 | 2,260 | +2.17% | 23,200 | 233億3874万 | +3.86% | 13.7 | 2.35 |
03/25 | 2,222 | 2,229 | 2,176 | 2,212 | -0.45% | 42,300 | 228億4305万 | +1.61% | 13.41 | 2.3 |
03/24 | 2,300 | 2,309 | 2,211 | 2,222 | -3.77% | 47,000 | 229億4632万 | +1.83% | 13.47 | 2.31 |
03/23 | 2,315 | 2,326 | 2,299 | 2,309 | +0.7% | 21,900 | 238億4476万 | +5.72% | 14 | 2.4 |
03/22 | 2,294 | 2,331 | 2,290 | 2,293 | +0.31% | 25,800 | 236億7953万 | +4.99% | 13.9 | 2.38 |
03/19 | 2,283 | 2,310 | 2,270 | 2,286 | +0.31% | 26,800 | 236億724万 | +4.53% | 13.86 | 2.38 |
03/18 | 2,280 | 2,317 | 2,263 | 2,279 | +0.57% | 31,100 | 235億3495万 | +4.16% | 13.81 | 2.37 |
03/17 | 2,183 | 2,279 | 2,183 | 2,266 | +3.19% | 36,600 | 234億71万 | +3.56% | 13.74 | 2.35 |
03/16 | 2,213 | 2,225 | 2,181 | 2,196 | -0.77% | 40,000 | 226億7782万 | +0.37% | 13.31 | 2.28 |
03/15 | 2,230 | 2,236 | 2,209 | 2,213 | -0.27% | 37,100 | 228億5338万 | +1.05% | 13.41 | 2.3 |
03/12 | 2,194 | 2,230 | 2,180 | 2,219 | +2.68% | 29,600 | 229億1534万 | +1.32% | 13.45 | 2.31 |
03/11 | 2,130 | 2,198 | 2,130 | 2,161 | +1.6% | 52,100 | 223億1638万 | -1.37% | 13.1 | 2.25 |
03/10 | 2,091 | 2,140 | 2,091 | 2,127 | +2.26% | 32,800 | 219億6527万 | -3.1% | 12.89 | 2.21 |
03/09 | 2,069 | 2,080 | 2,016 | 2,080 | +1.76% | 21,000 | 214億7991万 | -5.41% | 12.61 | 2.16 |
03/08 | 2,101 | 2,105 | 2,031 | 2,044 | -0.87% | 37,400 | 211億814万 | -7.22% | 12.39 | 2.12 |
03/05 | 2,046 | 2,065 | 1,982 | 2,062 | +0.63% | 69,500 | 212億9402万 | -6.65% | 12.5 | 2.14 |
03/04 | 2,068 | 2,078 | 2,035 | 2,049 | -2.01% | 59,500 | 211億5977万 | -7.58% | 12.42 | 2.13 |
03/03 | 2,147 | 2,147 | 2,066 | 2,091 | -0.43% | 35,700 | 215億9350万 | -6.06% | 12.67 | 2.17 |
03/02 | 2,155 | 2,180 | 2,082 | 2,100 | -2.23% | 47,800 | 216億8644万 | -6.04% | 12.73 | 2.18 |
03/01 | 2,119 | 2,148 | 2,103 | 2,148 | +3.77% | 29,900 | 221億8213万 | -4.15% | 13.02 | 2.23 |
02/26 | 2,118 | 2,119 | 2,037 | 2,070 | -2.73% | 112,200 | 213億7664万 | -7.84% | 12.55 | 2.15 |
02/25 | 2,155 | 2,165 | 2,101 | 2,128 | -1.71% | 70,200 | 219億7560万 | -5.55% | 12.9 | 2.21 |
02/24 | 2,235 | 2,267 | 2,165 | 2,165 | -2.52% | 59,100 | 223億5769万 | -4.16% | 13.12 | 2.25 |
02/22 | 2,243 | 2,244 | 2,205 | 2,221 | +0.68% | 21,900 | 229億3600万 | -1.9% | 13.46 | 2.31 |
02/19 | 2,277 | 2,304 | 2,205 | 2,206 | -3.12% | 59,800 | 227億8109万 | -2.65% | 13.37 | 2.29 |
02/18 | 2,325 | 2,346 | 2,277 | 2,277 | -2.61% | 31,600 | 235億1430万 | +0.35% | 13.8 | 2.37 |
02/17 | 2,256 | 2,355 | 2,255 | 2,338 | +3.22% | 48,400 | 241億4424万 | +2.95% | 14.17 | 2.43 |
02/16 | 2,324 | 2,330 | 2,265 | 2,265 | -2.54% | 63,700 | 233億9038万 | -0.18% | 13.73 | 2.35 |
02/15 | 2,403 | 2,403 | 2,291 | 2,324 | -1.23% | 50,900 | 239億9966万 | +2.33% | 14.09 | 2.41 |
02/12 | 2,372 | 2,460 | 2,325 | 2,353 | +1.34% | 94,100 | 242億9914万 | +3.66% | 14.26 | 2.45 |
02/10 | 2,297 | 2,348 | 2,297 | 2,322 | +1.66% | 48,500 | 239億7901万 | +2.43% | 14.07 | 2.41 |
02/09 | 2,251 | 2,286 | 2,242 | 2,284 | +0.97% | 29,800 | 235億8659万 | +0.79% | 13.84 | 2.37 |
02/08 | 2,273 | 2,273 | 2,240 | 2,262 | +1.39% | 29,300 | 233億5940万 | -0.22% | 13.71 | 2.35 |
02/05 | 2,260 | 2,264 | 2,220 | 2,231 | +0.18% | 18,700 | 230億3926万 | -1.63% | 13.52 | 2.32 |
02/04 | 2,271 | 2,281 | 2,222 | 2,227 | -1.07% | 21,500 | 229億9796万 | -1.89% | 13.5 | 2.31 |
02/03 | 2,240 | 2,268 | 2,240 | 2,251 | +0.49% | 7,600 | 232億4580万 | -0.84% | 13.64 | 2.34 |
02/02 | 2,215 | 2,258 | 2,215 | 2,240 | +0.63% | 17,700 | 231億3221万 | -1.37% | 13.58 | 2.33 |
02/01 | 2,190 | 2,242 | 2,165 | 2,226 | +1.46% | 32,600 | 229億8763万 | -2.02% | 13.49 | 2.31 |
01/29 | 2,230 | 2,266 | 2,185 | 2,194 | +0.64% | 45,900 | 226億5717万 | -3.56% | 13.3 | 2.28 |
01/28 | 2,250 | 2,256 | 2,160 | 2,180 | -4.3% | 66,300 | 225億1259万 | -4.3% | 13.21 | 2.27 |
01/27 | 2,270 | 2,294 | 2,252 | 2,278 | +0.26% | 30,000 | 235億2463万 | -0.31% | 13.81 | 2.37 |
01/26 | 2,318 | 2,318 | 2,270 | 2,272 | -1.26% | 16,200 | 234億6267万 | -0.7% | 13.77 | 2.36 |
01/25 | 2,293 | 2,325 | 2,281 | 2,301 | +1.32% | 28,400 | 237億6215万 | +0.35% | 13.95 | 2.39 |
01/22 | 2,280 | 2,304 | 2,268 | 2,271 | -0.09% | 24,000 | 234億5234万 | -1.05% | 13.77 | 2.36 |
01/21 | 2,238 | 2,291 | 2,233 | 2,273 | +1.65% | 39,900 | 234億7299万 | -1.17% | 13.78 | 2.36 |
01/20 | 2,270 | 2,270 | 2,234 | 2,236 | -1.45% | 36,400 | 230億9090万 | -2.99% | 13.55 | 2.32 |
01/19 | 2,295 | 2,305 | 2,269 | 2,269 | -0.79% | 17,500 | 234億3169万 | -1.69% | 13.75 | 2.36 |
01/18 | 2,287 | 2,312 | 2,273 | 2,287 | +0.09% | 21,400 | 236億1757万 | -1% | 13.86 | 2.38 |
01/15 | 2,286 | 2,312 | 2,276 | 2,285 | -0.04% | 18,200 | 235億9692万 | -1% | 13.85 | 2.37 |
01/14 | 2,316 | 2,331 | 2,280 | 2,286 | -1.3% | 31,200 | 236億724万 | -1% | 13.86 | 2.38 |
01/13 | 2,301 | 2,329 | 2,299 | 2,316 | +0.65% | 20,600 | 239億1705万 | +0.35% | 14.04 | 2.41 |
01/12 | 2,319 | 2,328 | 2,291 | 2,301 | +0.04% | 17,800 | 237億6215万 | -0.26% | 13.95 | 2.39 |
01/08 | 2,313 | 2,340 | 2,295 | 2,300 | -0.56% | 23,500 | 237億5182万 | -0.35% | 13.94 | 2.39 |
01/07 | 2,323 | 2,326 | 2,270 | 2,313 | +1.72% | 27,300 | 238億8607万 | +0.04% | 14.02 | 2.4 |
01/06 | 2,297 | 2,340 | 2,265 | 2,274 | -1.17% | 28,000 | 234億8332万 | -1.77% | 13.78 | 2.36 |
01/05 | 2,306 | 2,376 | 2,300 | 2,301 | -0.39% | 82,500 | 237億6215万 | -0.78% | 13.95 | 2.39 |
01/04 | 2,300 | 2,350 | 2,300 | 2,310 | +1.14% | 46,900 | 238億5509万 | -0.52% | 14 | 2.4 |
2020 |
12/30 | 2,271 | 2,297 | 2,242 | 2,284 | +0.57% | 24,300 | 235億8659万 | -1.64% | 13.84 | 2.37 |
12/29 | 2,247 | 2,285 | 2,240 | 2,271 | +1.79% | 23,900 | 234億5234万 | -2.24% | 13.77 | 2.36 |
12/28 | 2,275 | 2,284 | 2,222 | 2,231 | -1.93% | 50,700 | 230億3926万 | -4.13% | 13.52 | 2.32 |
12/25 | 2,314 | 2,314 | 2,275 | 2,275 | -0.13% | 23,500 | 234億9365万 | -2.44% | 13.79 | 2.36 |
12/24 | 2,296 | 2,311 | 2,274 | 2,278 | -0.91% | 24,600 | 235億2463万 | -2.48% | 13.81 | 2.37 |
12/23 | 2,284 | 2,331 | 2,284 | 2,299 | +1.91% | 28,200 | 237億4149万 | -1.67% | 13.94 | 2.39 |
12/22 | 2,371 | 2,371 | 2,242 | 2,256 | -4.45% | 91,100 | 232億9744万 | -3.55% | 13.67 | 2.34 |
12/21 | 2,365 | 2,385 | 2,304 | 2,361 | +0.13% | 52,000 | 243億8176万 | +0.77% | 14.31 | 2.45 |
12/18 | 2,330 | 2,373 | 2,328 | 2,358 | -1.3% | 41,900 | 243億5078万 | +0.51% | 14.29 | 2.45 |
12/17 | 2,330 | 2,400 | 2,330 | 2,389 | +1.49% | 25,600 | 246億7091万 | +1.53% | 14.48 | 2.48 |
12/16 | 2,464 | 2,464 | 2,332 | 2,354 | -1.38% | 31,100 | 243億947万 | -0.08% | 14.27 | 2.45 |
12/15 | 2,415 | 2,510 | 2,370 | 2,387 | -0.25% | 58,800 | 246億5026万 | +0.89% | 14.47 | 2.48 |
12/14 | 2,338 | 2,418 | 2,338 | 2,393 | +2.84% | 56,600 | 247億1222万 | +0.5% | 14.51 | 2.49 |
12/11 | 2,288 | 2,332 | 2,285 | 2,327 | +0.78% | 42,200 | 240億3064万 | -2.76% | 14.11 | 2.42 |
12/10 | 2,242 | 2,316 | 2,230 | 2,309 | +2.85% | 50,100 | 238億4476万 | -4.15% | 14 | 2.4 |
12/09 | 2,298 | 2,298 | 2,239 | 2,245 | -2.65% | 29,000 | 231億8384万 | -7.38% | 13.61 | 2.33 |
12/08 | 2,241 | 2,306 | 2,225 | 2,306 | +2.17% | 24,500 | 238億1378万 | -5.34% | 13.98 | 2.4 |
12/07 | 2,313 | 2,313 | 2,246 | 2,257 | -2.12% | 76,300 | 233億776万 | -7.88% | 13.68 | 2.35 |
12/04 | 2,349 | 2,349 | 2,279 | 2,306 | -0.95% | 44,800 | 238億1378万 | -6.68% | 13.98 | 2.4 |
12/03 | 2,399 | 2,399 | 2,321 | 2,328 | -2.02% | 39,700 | 240億4097万 | -6.51% | 14.11 | 2.42 |
12/02 | 2,418 | 2,442 | 2,370 | 2,376 | -0.67% | 34,200 | 245億3666万 | -5.15% | 14.4 | 2.47 |
12/01 | 2,412 | 2,413 | 2,373 | 2,392 | +0.04% | 25,200 | 247億189万 | -4.97% | 14.5 | 2.49 |
11/30 | 2,391 | 2,411 | 2,390 | 2,391 | +1.44% | 37,500 | 246億9157万 | -5.68% | 14.49 | 2.48 |
11/27 | 2,297 | 2,377 | 2,297 | 2,357 | +1.81% | 38,100 | 243億4045万 | -7.75% | 14.29 | 2.45 |
11/26 | 2,302 | 2,327 | 2,290 | 2,315 | -0.26% | 48,700 | 239億672万 | -10.31% | 14.03 | 2.41 |
11/25 | 2,360 | 2,363 | 2,305 | 2,321 | -1.78% | 53,700 | 239億6868万 | -10.8% | 14.07 | 2.41 |
11/24 | 2,401 | 2,401 | 2,332 | 2,363 | -0.21% | 89,800 | 244億241万 | -9.81% | 14.32 | 2.46 |
11/20 | 2,360 | 2,384 | 2,326 | 2,368 | +0.17% | 35,500 | 244億5405万 | -10.2% | 14.35 | 2.46 |
11/19 | 2,351 | 2,368 | 2,325 | 2,364 | +1.07% | 45,900 | 244億1274万 | -11.13% | 14.33 | 2.46 |
11/18 | 2,352 | 2,398 | 2,317 | 2,339 | +1.61% | 50,300 | 241億5457万 | -12.72% | 14.18 | 2.43 |
11/17 | 2,387 | 2,387 | 2,283 | 2,302 | -3.03% | 108,500 | 237億7247万 | -14.68% | 13.95 | 2.39 |
11/16 | 2,450 | 2,455 | 2,347 | 2,374 | -2.59% | 132,200 | 245億1601万 | -12.62% | 14.39 | 2.47 |
11/13 | 2,506 | 2,517 | 2,397 | 2,437 | -3.14% | 139,700 | 251億6660万 | -10.93% | 14.77 | 2.53 |
11/12 | 2,500 | 2,568 | 2,484 | 2,516 | +1.9% | 79,900 | 259億8243万 | -8.44% | 15.25 | 2.61 |
11/11 | 2,604 | 2,606 | 2,418 | 2,469 | -5.15% | 266,100 | 254億9706万 | -10.48% | 14.97 | 2.57 |
11/10 | 2,745 | 2,745 | 2,589 | 2,603 | -5.69% | 124,700 | 268億8086万 | -6.06% | 15.78 | 2.7 |
11/09 | 2,746 | 2,768 | 2,720 | 2,760 | +2.18% | 49,000 | 285億218万 | -0.76% | 16.73 | 2.87 |
11/06 | 2,707 | 2,732 | 2,685 | 2,701 | -0.66% | 32,200 | 278億9290万 | -2.95% | 16.37 | 2.81 |
11/05 | 2,661 | 2,740 | 2,660 | 2,719 | +1.46% | 45,000 | 280億7878万 | -2.54% | 16.48 | 2.83 |
11/04 | 2,642 | 2,708 | 2,619 | 2,680 | +4.56% | 42,000 | 276億7603万 | -4.22% | 16.24 | 2.78 |