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, 株式分割 1→2 |
| 2021 |
| 03/31 | 2,995 | 3,035 | 2,985 | 3,015 | -0.5% | 69,400 | 1748億6096万 | +1.01% | 17.87 | 2.24 |
| 03/30 | 3,050 | 3,050 | 2,995 | 3,030 | -1.46% | 65,400 | 1757億3092万 | +1.71% | 17.95 | 2.25 |
| 03/29 | 3,070 | 3,085 | 3,040 | 3,075 | +0.99% | 89,600 | 1783億4078万 | +3.36% | 18.22 | 2.28 |
| 03/26 | 3,070 | 3,070 | 3,035 | 3,045 | +0.5% | 71,800 | 1766億87万 | +2.59% | 18.04 | 2.26 |
| 03/25 | 3,105 | 3,105 | 3,020 | 3,030 | -1.14% | 160,200 | 1757億3092万 | +2.26% | 17.95 | 2.25 |
| 03/24 | 3,080 | 3,095 | 3,050 | 3,065 | -0.81% | 130,800 | 1777億6081万 | +3.58% | 18.16 | 2.27 |
| 03/23 | 3,135 | 3,145 | 3,080 | 3,090 | -0.32% | 134,800 | 1792億1074万 | +4.57% | 18.31 | 2.29 |
| 03/22 | 3,085 | 3,115 | 3,080 | 3,100 | -0.32% | 73,000 | 1797億9071万 | +5.01% | 18.37 | 2.3 |
| 03/19 | 3,095 | 3,120 | 3,070 | 3,110 | +0.65% | 99,000 | 1803億7068万 | +5.5% | 18.43 | 2.31 |
| 03/18 | 3,105 | 3,105 | 3,055 | 3,090 | -0.64% | 106,800 | 1792億1074万 | +4.85% | 18.31 | 2.29 |
| 03/17 | 3,095 | 3,115 | 3,075 | 3,110 | +0.97% | 119,800 | 1803億7068万 | +5.42% | 18.43 | 2.31 |
| 03/16 | 3,065 | 3,090 | 3,045 | 3,080 | +0.49% | 71,800 | 1786億3077万 | +4.48% | 18.25 | 2.28 |
| 03/15 | 3,050 | 3,065 | 3,025 | 3,065 | +0.99% | 91,600 | 1777億6081万 | +3.97% | 18.16 | 2.27 |
| 03/12 | 3,025 | 3,045 | 3,000 | 3,035 | +0.5% | 111,600 | 1760億2090万 | +2.85% | 17.98 | 2.25 |
| 03/11 | 2,985 | 3,025 | 2,975 | 3,020 | +2.37% | 182,800 | 1751億5095万 | +2.13% | 17.9 | 2.24 |
| 03/10 | 2,940 | 2,975 | 2,925 | 2,950 | +0.34% | 141,600 | 1710億9116万 | -0.44% | 17.48 | 2.19 |
| 03/09 | 2,990 | 2,990 | 2,920 | 2,940 | +1.55% | 162,200 | 1705億1119万 | -0.98% | 17.42 | 2.18 |
| 03/08 | 2,925 | 2,935 | 2,890 | 2,895 | +0.7% | 199,000 | 1679億132万 | -2.72% | 17.15 | 2.15 |
| 03/05 | 2,825 | 2,880 | 2,780 | 2,875 | +0.17% | 185,200 | 1667億4138万 | -3.69% | 17.04 | 2.13 |
| 03/04 | 2,845 | 2,895 | 2,830 | 2,870 | +0.88% | 135,400 | 1664億5140万 | -4.24% | 17.01 | 2.13 |
| 03/03 | 2,830 | 2,855 | 2,820 | 2,845 | +0.53% | 113,200 | 1650億147万 | -5.51% | 16.86 | 2.11 |
| 03/02 | 2,885 | 2,895 | 2,815 | 2,830 | -0.18% | 141,000 | 1641億3152万 | -6.54% | 16.77 | 2.1 |
| 03/01 | 2,785 | 2,840 | 2,785 | 2,835 | +2.53% | 132,400 | 1644億2150万 | -6.93% | 16.8 | 2.1 |
| 02/26 | 2,830 | 2,845 | 2,765 | 2,765 | -3.15% | 186,800 | 1603億6171万 | -9.82% | 16.38 | 2.05 |
| 02/25 | 2,900 | 2,915 | 2,850 | 2,855 | -0.35% | 119,200 | 1655億8144万 | -7.49% | 16.92 | 2.12 |
| 02/24 | 2,895 | 2,930 | 2,865 | 2,865 | -2.72% | 147,800 | 1661億6141万 | -7.58% | 16.98 | 2.12 |
| 02/22 | 2,930 | 2,955 | 2,900 | 2,945 | +1.55% | 112,800 | 1708億117万 | -5.4% | 17.45 | 2.18 |
| 02/19 | 2,865 | 2,920 | 2,865 | 2,900 | -0.34% | 110,800 | 1681億9131万 | -7.08% | 17.18 | 2.15 |
| 02/18 | 2,940 | 2,950 | 2,855 | 2,910 | -1.02% | 155,800 | 1687億7128万 | -7.12% | 17.24 | 2.16 |
| 02/17 | 2,950 | 2,965 | 2,915 | 2,940 | -0.68% | 72,200 | 1705億1119万 | -6.52% | 17.42 | 2.18 |
| 02/16 | 2,995 | 3,000 | 2,940 | 2,960 | -1.33% | 163,600 | 1716億7113万 | -6.09% | 17.54 | 2.2 |
| 02/15 | 3,030 | 3,030 | 3,000 | 3,000 | 0% | 91,600 | 1739億9101万 | -5% | 17.78 | 2.22 |
| 02/12 | 3,035 | 3,050 | 2,975 | 3,000 | -3.07% | 194,600 | 1739億9101万 | -5.06% | 17.78 | 2.22 |
| 02/10 | 3,160 | 3,160 | 3,085 | 3,095 | -2.21% | 181,200 | 1795億72万 | -2.09% | 18.34 | 2.3 |
| 02/09 | 3,090 | 3,175 | 3,055 | 3,165 | +3.26% | 168,600 | 1835億6051万 | +0.22% | 18.75 | 2.35 |
| 02/08 | 3,085 | 3,085 | 3,015 | 3,065 | -0.49% | 185,800 | 1777億6081万 | -2.73% | 18.16 | 2.27 |
| 02/05 | 3,180 | 3,225 | 2,980 | 3,080 | -1.91% | 319,400 | 1786億3077万 | -2.25% | 18.25 | 2.28 |
| 02/04 | 3,165 | 3,165 | 3,120 | 3,140 | -1.26% | 72,200 | 1821億1059万 | -0.38% | 18.61 | 2.33 |
| 02/03 | 3,180 | 3,205 | 3,160 | 3,180 | +0.47% | 100,600 | 1844億3047万 | +0.98% | 18.84 | 2.36 |
| 02/02 | 3,140 | 3,175 | 3,115 | 3,165 | +1.77% | 71,000 | 1835億6051万 | +0.67% | 18.75 | 2.35 |
| 02/01 | 3,085 | 3,150 | 3,080 | 3,110 | 0% | 70,600 | 1803億7068万 | -0.92% | 18.43 | 2.31 |
| 01/29 | 3,150 | 3,210 | 3,100 | 3,110 | -0.32% | 123,800 | 1803億7068万 | -0.77% | 18.43 | 2.31 |
| 01/28 | 3,120 | 3,190 | 3,105 | 3,120 | -1.58% | 112,200 | 1809億5065万 | -0.29% | 18.49 | 2.31 |
| 01/27 | 3,245 | 3,245 | 3,165 | 3,170 | -1.71% | 68,600 | 1838億5050万 | +1.38% | 18.78 | 2.35 |
| 01/26 | 3,310 | 3,310 | 3,210 | 3,225 | -1.68% | 91,400 | 1870億4033万 | +3.2% | 19.11 | 2.39 |
| 01/25 | 3,275 | 3,320 | 3,250 | 3,280 | +0.15% | 78,800 | 1902億3017万 | +5.09% | 19.44 | 2.43 |
| 01/22 | 3,300 | 3,320 | 3,255 | 3,275 | -1.36% | 108,000 | 1899億4018万 | +5.17% | 19.41 | 2.43 |
| 01/21 | 3,290 | 3,345 | 3,270 | 3,320 | +1.53% | 163,000 | 1925億5005万 | +6.79% | 19.67 | 2.46 |
| 01/20 | 3,215 | 3,275 | 3,195 | 3,270 | +1.87% | 123,000 | 1896億5020万 | +5.45% | 19.38 | 2.43 |
| 01/19 | 3,225 | 3,235 | 3,200 | 3,210 | +0.63% | 106,400 | 1861億7038万 | +3.78% | 19.02 | 2.38 |
| 01/18 | 3,140 | 3,190 | 3,125 | 3,190 | +1.59% | 77,000 | 1850億1044万 | +3.34% | 18.9 | 2.37 |
| 01/15 | 3,245 | 3,260 | 3,125 | 3,140 | -2.33% | 115,800 | 1821億1059万 | +1.82% | 18.61 | 2.33 |
| 01/14 | 3,230 | 3,270 | 3,190 | 3,215 | +0.78% | 122,200 | 1864億6036万 | +4.25% | 19.05 | 2.38 |
| 01/13 | 3,160 | 3,205 | 3,150 | 3,190 | +1.92% | 125,200 | 1850億1044万 | +3.5% | 18.9 | 2.37 |
| 01/12 | 3,110 | 3,130 | 3,075 | 3,130 | +0.64% | 91,400 | 1815億3062万 | +1.59% | 18.55 | 2.32 |
| 01/08 | 3,050 | 3,120 | 3,045 | 3,110 | +2.13% | 103,400 | 1803億7068万 | +0.81% | 18.43 | 2.31 |
| 01/07 | 3,030 | 3,080 | 3,020 | 3,045 | +1% | 81,000 | 1766億87万 | -1.42% | 18.04 | 2.26 |
| 01/06 | 3,045 | 3,070 | 3,010 | 3,015 | -0.66% | 72,000 | 1748億6096万 | -2.62% | 17.87 | 2.24 |
| 01/05 | 3,000 | 3,085 | 2,975 | 3,035 | +1.51% | 81,600 | 1760億2090万 | -2.22% | 17.98 | 2.25 |
| 01/04 | 3,050 | 3,050 | 2,975 | 2,990 | -2.13% | 74,400 | 1734億1104万 | -3.8% | 17.72 | 2.22 |
| 2020 |
| 12/30 | 3,090 | 3,090 | 3,035 | 3,055 | -1.61% | 74,800 | 1771億8084万 | -1.86% | 18.1 | 2.27 |
| 12/29 | 3,105 | 3,115 | 3,060 | 3,105 | +0.98% | 81,800 | 1800億8069万 | -0.29% | 18.4 | 2.3 |
| 12/28 | 3,090 | 3,115 | 3,045 | 3,075 | +0.49% | 87,000 | 1783億4078万 | -1.19% | 18.22 | 2.28 |
| 12/25 | 3,050 | 3,065 | 3,035 | 3,060 | +1.32% | 71,600 | 1774億7083万 | -1.42% | 18.13 | 2.27 |
| 12/24 | 3,015 | 3,025 | 2,995 | 3,020 | +0.5% | 74,000 | 1751億5095万 | -2.39% | 17.9 | 2.24 |
| 12/23 | 3,025 | 3,025 | 2,980 | 3,005 | +0.84% | 81,800 | 1742億8099万 | -2.59% | 17.81 | 2.23 |
| 12/22 | 3,060 | 3,090 | 2,980 | 2,980 | -3.09% | 103,600 | 1728億3107万 | -3.18% | 17.66 | 2.21 |
| 12/21 | 3,080 | 3,105 | 3,025 | 3,075 | -0.81% | 105,200 | 1783億4078万 | +0.03% | 18.22 | 2.28 |
| 12/18 | 3,115 | 3,125 | 3,090 | 3,100 | -0.8% | 81,400 | 1797億9071万 | +1.14% | 18.37 | 2.3 |
| 12/17 | 3,125 | 3,125 | 3,080 | 3,125 | 0% | 43,800 | 1812億4063万 | +2.26% | 18.52 | 2.32 |
| 12/16 | 3,165 | 3,170 | 3,095 | 3,125 | -0.79% | 67,200 | 1812億4063万 | +2.63% | 18.52 | 2.32 |
| 12/15 | 3,155 | 3,185 | 3,125 | 3,150 | +1.45% | 113,600 | 1826億9056万 | +3.93% | 18.67 | 2.34 |
| 12/14 | 3,080 | 3,140 | 3,075 | 3,105 | +1.31% | 75,800 | 1800億8069万 | +2.78% | 18.4 | 2.3 |
| 12/11 | 3,085 | 3,100 | 3,040 | 3,065 | 0% | 102,200 | 1777億6081万 | +1.83% | 18.16 | 2.27 |
| 12/10 | 3,095 | 3,095 | 3,060 | 3,065 | -2.08% | 90,800 | 1777億6081万 | +2.2% | 18.16 | 2.27 |
| 12/09 | 3,170 | 3,170 | 3,110 | 3,130 | -0.32% | 82,200 | 1815億3062万 | +4.82% | 18.55 | 2.32 |
| 12/08 | 3,120 | 3,165 | 3,100 | 3,140 | -0.63% | 94,400 | 1821億1059万 | +5.76% | 18.61 | 2.33 |
| 12/07 | 3,235 | 3,235 | 3,145 | 3,160 | -0.32% | 128,400 | 1832億7053万 | +7.01% | 18.73 | 2.34 |
| 12/04 | 3,195 | 3,205 | 3,100 | 3,170 | -1.4% | 143,600 | 1838億5050万 | +7.9% | 18.78 | 2.35 |
| 12/03 | 3,195 | 3,240 | 3,170 | 3,215 | -0.16% | 175,800 | 1864億6036万 | +10.03% | 19.05 | 2.38 |
| 12/02 | 3,215 | 3,245 | 3,190 | 3,220 | +0.16% | 209,000 | 1867億5035万 | +10.88% | 19.08 | 2.39 |
| 12/01 | 3,205 | 3,230 | 3,155 | 3,215 | +0.31% | 164,400 | 1864億6036万 | +11.4% | 19.05 | 2.38 |
| 11/30 | 3,235 | 3,235 | 3,155 | 3,205 | +1.75% | 433,200 | 1858億8039万 | +11.71% | 18.99 | 2.38 |
| 11/27 | 3,165 | 3,165 | 3,100 | 3,150 | +1.12% | 200,400 | 1826億9056万 | +10.41% | 18.67 | 2.34 |
| 11/26 | 3,085 | 3,150 | 3,050 | 3,115 | +0.97% | 188,400 | 1806億6066万 | +9.64% | 18.46 | 2.31 |
| 11/25 | 3,090 | 3,105 | 3,060 | 3,085 | +1.48% | 201,200 | 1789億2075万 | +9.09% | 18.28 | 2.29 |
| 11/24 | 2,965 | 3,060 | 2,965 | 3,040 | +5.19% | 233,800 | 1763億1089万 | +7.99% | 18.01 | 2.25 |
| 11/20 | 2,875 | 2,915 | 2,860 | 2,890 | +3.03% | 181,600 | 1676億1134万 | +3.18% | 17.13 | 2.14 |
| 11/19 | 2,825 | 2,825 | 2,770 | 2,805 | +0.72% | 135,200 | 1626億8159万 | +0.43% | 16.62 | 2.08 |
| 11/18 | 2,835 | 2,835 | 2,770 | 2,785 | -1.76% | 126,600 | 1615億2165万 | -0.14% | 16.5 | 2.07 |
| 11/17 | 2,885 | 2,885 | 2,795 | 2,835 | -1.73% | 143,800 | 1644億2150万 | +1.8% | 16.8 | 2.1 |
| 11/16 | 2,885 | 2,910 | 2,865 | 2,885 | +1.05% | 86,800 | 1673億2135万 | +3.78% | 17.1 | 2.14 |
| 11/13 | 2,870 | 2,890 | 2,835 | 2,855 | -0.17% | 97,400 | 1655億8144万 | +2.92% | 16.92 | 2.12 |
| 11/12 | 2,880 | 2,900 | 2,845 | 2,860 | +0.18% | 103,200 | 1658億7143万 | +3.29% | 16.95 | 2.12 |
| 11/11 | 2,795 | 2,865 | 2,785 | 2,855 | +2.7% | 143,000 | 1655億8144万 | +3.29% | 16.92 | 2.12 |
| 11/10 | 2,935 | 2,950 | 2,755 | 2,780 | -4.14% | 206,000 | 1612億3167万 | +0.72% | 16.47 | 2.06 |
| 11/09 | 2,850 | 2,910 | 2,820 | 2,900 | +2.47% | 219,000 | 1681億9131万 | +5.11% | 17.18 | 2.15 |
| 11/06 | 2,810 | 2,830 | 2,755 | 2,830 | +1.98% | 173,400 | 1641億3152万 | +2.83% | 16.77 | 2.1 |
| 11/05 | 2,775 | 2,795 | 2,750 | 2,775 | +1.09% | 143,400 | 1609億4168万 | +0.95% | 16.44 | 2.06 |
| 11/04 | 2,740 | 2,750 | 2,700 | 2,745 | +0.92% | 103,000 | 1592億177万 | -0.22% | 16.27 | 2.04 |
