時価総額
2020/11/11~2021/04/07
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 |
04/07 | 2,851 | 2,910 | 2,838 | 2,899 | +1.86% | 527,700 | 2089億8405万 | +3.5% | 7.45 | 0.93 |
04/06 | 2,847 | 2,856 | 2,809 | 2,846 | -0.25% | 333,000 | 2051億6337万 | +1.97% | 7.31 | 0.91 |
04/05 | 2,847 | 2,872 | 2,815 | 2,853 | +1.28% | 290,800 | 2056億6799万 | +2.59% | 7.33 | 0.91 |
04/02 | 2,839 | 2,851 | 2,789 | 2,817 | +0.64% | 285,800 | 2030億7281万 | +1.55% | 7.24 | 0.9 |
04/01 | 2,803 | 2,824 | 2,781 | 2,799 | +0.21% | 337,100 | 2017億7522万 | +1.16% | 7.19 | 0.9 |
03/31 | 2,804 | 2,821 | 2,784 | 2,793 | -1.62% | 357,200 | 2013億4269万 | +0.98% | 8.19 | 1.01 |
03/30 | 2,818 | 2,848 | 2,799 | 2,839 | -0.91% | 304,300 | 2046億5876万 | +2.75% | 8.33 | 1.03 |
03/29 | 2,912 | 2,912 | 2,837 | 2,865 | +0.14% | 366,900 | 2065億3305万 | +3.92% | 8.4 | 1.04 |
03/26 | 2,875 | 2,887 | 2,850 | 2,861 | +0.81% | 296,600 | 2062億4470万 | +4.11% | 8.39 | 1.04 |
03/25 | 2,848 | 2,877 | 2,827 | 2,838 | +1.43% | 281,100 | 2045億8667万 | +3.69% | 8.32 | 1.03 |
03/24 | 2,812 | 2,815 | 2,765 | 2,798 | -2.24% | 429,800 | 2017億313万 | +2.49% | 8.21 | 1.01 |
03/23 | 2,899 | 2,933 | 2,859 | 2,862 | -1.14% | 368,200 | 2063億1679万 | +4.99% | 8.39 | 1.04 |
03/22 | 2,900 | 2,912 | 2,864 | 2,895 | -0.96% | 344,500 | 2086億9570万 | +6.47% | 8.49 | 1.05 |
03/19 | 2,900 | 2,931 | 2,880 | 2,923 | +0.52% | 359,400 | 2107億1417万 | +7.94% | 8.57 | 1.06 |
03/18 | 2,856 | 2,931 | 2,848 | 2,908 | +3.12% | 817,800 | 2096億3285万 | +7.86% | 8.53 | 1.05 |
03/17 | 2,785 | 2,838 | 2,778 | 2,820 | +1.15% | 446,700 | 2032億8908万 | +4.99% | 8.27 | 1.02 |
03/16 | 2,771 | 2,793 | 2,762 | 2,788 | +0.72% | 341,600 | 2009億8225万 | +4.03% | 8.18 | 1.01 |
03/15 | 2,799 | 2,815 | 2,747 | 2,768 | -0.75% | 392,600 | 1995億4048万 | +3.59% | 8.12 | 1 |
03/12 | 2,742 | 2,789 | 2,697 | 2,789 | +1.79% | 710,400 | 2010億5434万 | +4.57% | 8.18 | 1.01 |
03/11 | 2,722 | 2,776 | 2,720 | 2,740 | +0.88% | 583,900 | 1975億2201万 | +2.93% | 8.04 | 0.99 |
03/10 | 2,694 | 2,720 | 2,666 | 2,716 | +0.07% | 369,900 | 1957億9189万 | +2.11% | 7.97 | 0.98 |
03/09 | 2,694 | 2,719 | 2,667 | 2,714 | +2.3% | 432,600 | 1956億4771万 | +2.11% | 7.96 | 0.98 |
03/08 | 2,659 | 2,694 | 2,634 | 2,653 | +1.69% | 451,900 | 1912億5033万 | -0.04% | 7.78 | 0.96 |
03/05 | 2,634 | 2,634 | 2,551 | 2,609 | -0.57% | 518,700 | 1880億7844万 | -1.73% | 7.65 | 0.95 |
03/04 | 2,670 | 2,675 | 2,596 | 2,624 | -0.94% | 476,900 | 1891億5977万 | -1.24% | 7.7 | 0.95 |
03/03 | 2,625 | 2,660 | 2,593 | 2,649 | +1.57% | 350,500 | 1909億6197万 | -0.3% | 7.77 | 0.96 |
03/02 | 2,692 | 2,709 | 2,598 | 2,608 | -2.25% | 583,000 | 1880億635万 | -1.81% | 7.65 | 0.95 |
03/01 | 2,673 | 2,690 | 2,624 | 2,668 | +0.45% | 635,500 | 1923億3165万 | +0.53% | 7.82 | 0.97 |
02/26 | 2,720 | 2,720 | 2,642 | 2,656 | -3.94% | 818,100 | 1914億6659万 | +0.3% | 7.79 | 0.96 |
02/25 | 2,760 | 2,799 | 2,750 | 2,765 | +1.8% | 620,200 | 1993億2422万 | +4.7% | 8.11 | 1 |
02/24 | 2,732 | 2,770 | 2,700 | 2,716 | +1.27% | 639,900 | 1957億9189万 | +3.27% | 7.97 | 0.98 |
02/22 | 2,674 | 2,732 | 2,664 | 2,682 | +1.55% | 448,200 | 1933億4089万 | +2.37% | 7.87 | 0.97 |
02/19 | 2,585 | 2,652 | 2,585 | 2,641 | +1.58% | 444,800 | 1903億8527万 | +1.03% | 7.75 | 0.96 |
02/18 | 2,669 | 2,677 | 2,593 | 2,600 | -2.62% | 567,000 | 1874億2965万 | -0.42% | 7.63 | 0.94 |
02/17 | 2,676 | 2,707 | 2,656 | 2,670 | -0.6% | 426,700 | 1924億7583万 | +2.26% | 7.83 | 0.97 |
02/16 | 2,693 | 2,705 | 2,656 | 2,686 | +0.34% | 327,600 | 1936億2924万 | +3.03% | 7.88 | 0.97 |
02/15 | 2,656 | 2,677 | 2,630 | 2,677 | +1.94% | 294,400 | 1929億8045万 | +2.92% | 7.85 | 0.97 |
02/12 | 2,625 | 2,636 | 2,578 | 2,626 | -0.49% | 432,100 | 1893億394万 | +1.31% | 7.7 | 0.95 |
02/10 | 2,609 | 2,644 | 2,603 | 2,639 | +0.15% | 331,500 | 1902億4109万 | +2.33% | 7.74 | 0.96 |
02/09 | 2,681 | 2,684 | 2,582 | 2,635 | -1.35% | 567,400 | 1899億5274万 | +2.73% | 7.73 | 0.95 |
02/08 | 2,622 | 2,691 | 2,619 | 2,671 | +2.49% | 465,300 | 1925億4792万 | +4.7% | 7.83 | 0.97 |
02/05 | 2,655 | 2,676 | 2,595 | 2,606 | -1.36% | 521,800 | 1878億6218万 | +2.72% | 7.64 | 0.94 |
02/04 | 2,661 | 2,684 | 2,617 | 2,642 | -0.97% | 426,200 | 1904億5735万 | +4.59% | 7.75 | 0.96 |
02/03 | 2,695 | 2,709 | 2,645 | 2,668 | -0.41% | 409,100 | 1923億4494万 | +6.17% | 7.79 | 0.96 |
02/02 | 2,705 | 2,765 | 2,670 | 2,679 | +0.15% | 772,600 | 1931億3797万 | +7.25% | 7.82 | 0.97 |
02/01 | 2,591 | 2,730 | 2,590 | 2,675 | +2.41% | 865,300 | 1870億7445万 | +7.78% | 7.57 | 0.94 |
01/29 | 2,692 | 2,812 | 2,586 | 2,612 | -2.54% | 1,399,600 | 1826億6858万 | +6.01% | 7.39 | 0.91 |
01/28 | 2,586 | 2,710 | 2,580 | 2,680 | +0.79% | 1,096,500 | 1874億2412万 | +9.39% | 7.59 | 0.94 |
01/27 | 2,635 | 2,690 | 2,626 | 2,659 | +1.6% | 841,000 | 1859億5550万 | +9.15% | 7.53 | 0.93 |
01/26 | 2,625 | 2,673 | 2,600 | 2,617 | -0.19% | 669,600 | 1830億1825万 | +8.1% | 7.41 | 0.92 |
01/25 | 2,570 | 2,654 | 2,558 | 2,622 | +2.86% | 783,500 | 1833億6793万 | +8.84% | 7.42 | 0.92 |
01/22 | 2,510 | 2,605 | 2,491 | 2,549 | +0.91% | 904,600 | 1782億6272万 | +6.3% | 7.22 | 0.89 |
01/21 | 2,484 | 2,530 | 2,471 | 2,526 | +1.28% | 573,600 | 1766億5423万 | +5.65% | 7.15 | 0.88 |
01/20 | 2,477 | 2,506 | 2,463 | 2,494 | +0.97% | 350,900 | 1744億1633万 | +4.66% | 7.06 | 0.87 |
01/19 | 2,493 | 2,509 | 2,467 | 2,470 | -0.4% | 330,900 | 1727億3790万 | +3.87% | 6.99 | 0.86 |
01/18 | 2,498 | 2,504 | 2,458 | 2,480 | -2.13% | 399,500 | 1734億3725万 | +4.47% | 7.02 | 0.87 |
01/15 | 2,598 | 2,620 | 2,510 | 2,534 | -0.86% | 507,400 | 1772億1370万 | +6.96% | 7.17 | 0.89 |
01/14 | 2,594 | 2,617 | 2,516 | 2,556 | -2.14% | 829,600 | 1787億5226万 | +8.26% | 7.24 | 0.89 |
01/13 | 2,582 | 2,624 | 2,560 | 2,612 | +2.11% | 695,600 | 1826億6858万 | +11.05% | 7.39 | 0.91 |
01/12 | 2,553 | 2,594 | 2,510 | 2,558 | +0.79% | 827,000 | 1788億9213万 | +9.22% | 7.24 | 0.89 |
01/08 | 2,473 | 2,549 | 2,466 | 2,538 | +3.85% | 919,000 | 1774億9344万 | +8.79% | 7.19 | 0.89 |
01/07 | 2,369 | 2,500 | 2,367 | 2,444 | +5.71% | 1,130,700 | 1709億1961万 | +5.21% | 6.92 | 0.85 |
01/06 | 2,284 | 2,326 | 2,281 | 2,312 | +1.45% | 447,000 | 1616億8827万 | -0.22% | 6.55 | 0.81 |
01/05 | 2,250 | 2,280 | 2,237 | 2,279 | -0.39% | 491,000 | 1593億8044万 | -1.47% | 6.45 | 0.8 |
01/04 | 2,335 | 2,336 | 2,259 | 2,288 | -1.25% | 324,100 | 1600億985万 | -1.12% | 6.48 | 0.8 |
2020 |
12/30 | 2,345 | 2,345 | 2,309 | 2,317 | -1.28% | 273,700 | 1620億3794万 | +0.13% | 6.56 | 0.81 |
12/29 | 2,302 | 2,347 | 2,301 | 2,347 | +1.91% | 391,500 | 1641億3597万 | +1.47% | 6.64 | 0.82 |
12/28 | 2,304 | 2,326 | 2,283 | 2,303 | 0% | 320,600 | 1610億5886万 | -0.3% | 6.52 | 0.81 |
12/25 | 2,298 | 2,317 | 2,295 | 2,303 | +1.63% | 304,800 | 1610億5886万 | -0.13% | 6.52 | 0.81 |
12/24 | 2,262 | 2,321 | 2,253 | 2,266 | +1.39% | 372,200 | 1584億7129万 | -1.61% | 6.42 | 0.79 |
12/23 | 2,259 | 2,266 | 2,211 | 2,235 | -1.24% | 381,000 | 1563億332万 | -2.91% | 6.33 | 0.78 |
12/22 | 2,295 | 2,306 | 2,262 | 2,263 | -2.46% | 349,400 | 1582億6149万 | -1.78% | 6.41 | 0.79 |
12/21 | 2,317 | 2,328 | 2,291 | 2,320 | +0.78% | 268,700 | 1622億4775万 | +0.56% | 6.57 | 0.81 |
12/18 | 2,299 | 2,311 | 2,285 | 2,302 | +0.13% | 394,900 | 1609億8893万 | -0.13% | 6.52 | 0.81 |
12/17 | 2,359 | 2,359 | 2,289 | 2,299 | -2.83% | 621,600 | 1607億7912万 | -0.35% | 6.51 | 0.8 |
12/16 | 2,363 | 2,385 | 2,358 | 2,366 | +0.51% | 309,500 | 1654億6473万 | +2.42% | 6.7 | 0.83 |
12/15 | 2,340 | 2,358 | 2,318 | 2,354 | +0.43% | 534,400 | 1646億2551万 | +1.95% | 6.66 | 0.82 |
12/14 | 2,355 | 2,383 | 2,341 | 2,344 | -0.93% | 355,000 | 1639億2617万 | +1.65% | 6.64 | 0.82 |
12/11 | 2,359 | 2,386 | 2,327 | 2,366 | +0.3% | 394,000 | 1654億6473万 | +2.74% | 6.7 | 0.83 |
12/10 | 2,377 | 2,397 | 2,359 | 2,359 | -0.17% | 346,200 | 1649億7519万 | +2.61% | 6.68 | 0.83 |
12/09 | 2,336 | 2,364 | 2,320 | 2,363 | +1.81% | 360,400 | 1652億5492万 | +2.87% | 6.69 | 0.83 |
12/08 | 2,329 | 2,333 | 2,304 | 2,321 | -0.56% | 388,700 | 1623億1768万 | +1.13% | 6.57 | 0.81 |
12/07 | 2,400 | 2,401 | 2,313 | 2,334 | -1.48% | 447,900 | 1632億2683万 | +1.7% | 6.61 | 0.82 |
12/04 | 2,306 | 2,377 | 2,303 | 2,369 | +2.02% | 637,200 | 1656億7453万 | +3.13% | 6.71 | 0.83 |
12/03 | 2,317 | 2,335 | 2,298 | 2,322 | +0.52% | 415,100 | 1623億8761万 | +0.69% | 6.57 | 0.81 |
12/02 | 2,279 | 2,330 | 2,265 | 2,310 | +1.27% | 564,700 | 1615億4840万 | -0.39% | 6.54 | 0.81 |
12/01 | 2,202 | 2,287 | 2,202 | 2,281 | +2.89% | 668,400 | 1595億2030万 | -2.19% | 6.46 | 0.8 |
11/30 | 2,345 | 2,345 | 2,217 | 2,217 | -4.03% | 698,900 | 1550億4450万 | -5.46% | 6.28 | 0.78 |
11/27 | 2,300 | 2,327 | 2,280 | 2,310 | +1.05% | 399,500 | 1615億4840万 | -2.12% | 6.54 | 0.81 |
11/26 | 2,269 | 2,304 | 2,240 | 2,286 | +0.09% | 376,500 | 1598億6998万 | -3.63% | 6.47 | 0.8 |
11/25 | 2,289 | 2,338 | 2,278 | 2,284 | +1.02% | 628,300 | 1597億3011万 | -4.11% | 6.47 | 0.8 |
11/24 | 2,275 | 2,285 | 2,237 | 2,261 | +1.53% | 433,200 | 1581億2162万 | -5.52% | 6.4 | 0.79 |
11/20 | 2,180 | 2,229 | 2,178 | 2,227 | +0.86% | 381,500 | 1557億4385万 | -7.32% | 6.3 | 0.78 |
11/19 | 2,202 | 2,218 | 2,186 | 2,208 | -1.6% | 625,700 | 1544億1510万 | -8.61% | 6.25 | 0.77 |
11/18 | 2,272 | 2,281 | 2,238 | 2,244 | -2.35% | 547,500 | 1569億3273万 | -7.62% | 6.35 | 0.78 |
11/17 | 2,323 | 2,335 | 2,286 | 2,298 | -0.99% | 417,600 | 1607億919万 | -5.86% | 6.51 | 0.8 |
11/16 | 2,317 | 2,335 | 2,295 | 2,321 | +1.44% | 412,600 | 1623億1768万 | -5.27% | 6.57 | 0.81 |
11/13 | 2,329 | 2,336 | 2,273 | 2,288 | -2.47% | 576,200 | 1600億985万 | -6.99% | 6.48 | 0.8 |
11/12 | 2,340 | 2,367 | 2,323 | 2,346 | -1.26% | 480,800 | 1640億6604万 | -5.1% | 6.64 | 0.82 |
11/11 | 2,370 | 2,392 | 2,352 | 2,376 | +1.63% | 503,700 | 1661億6407万 | -4.23% | 6.73 | 0.83 |