時価総額
2020/09/09~2021/02/05
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 |
02/05 | 3,100 | 3,155 | 3,090 | 3,110 | +1.97% | 231,300 | 2312億5705万 | -0.03% | 33.19 | 1.63 |
02/04 | 3,100 | 3,100 | 3,030 | 3,050 | -2.09% | 294,700 | 2267億9550万 | -1.87% | 32.55 | 1.6 |
02/03 | 3,195 | 3,220 | 3,110 | 3,115 | -1.89% | 301,000 | 2316億2885万 | +0.35% | 33.24 | 1.63 |
02/02 | 3,050 | 3,185 | 3,035 | 3,175 | +3.25% | 335,100 | 2360億9040万 | +2.62% | 33.88 | 1.66 |
02/01 | 2,923 | 3,135 | 2,923 | 3,075 | +6.11% | 700,600 | 2286億5448万 | -0.23% | 32.81 | 1.61 |
01/29 | 2,973 | 3,015 | 2,889 | 2,898 | -3.88% | 530,000 | 2154億9290万 | -5.73% | 30.92 | 1.52 |
01/28 | 2,976 | 3,060 | 2,950 | 3,015 | -0.99% | 356,900 | 2241億9293万 | -1.89% | 32.17 | 1.58 |
01/27 | 3,060 | 3,090 | 3,010 | 3,045 | +0.83% | 238,100 | 2264億2370万 | -0.81% | 32.49 | 1.6 |
01/26 | 3,085 | 3,090 | 2,999 | 3,020 | -2.58% | 440,700 | 2245億6472万 | -1.56% | 32.23 | 1.58 |
01/25 | 3,110 | 3,150 | 3,075 | 3,100 | +0.16% | 301,300 | 2305億1346万 | +1.24% | 33.08 | 1.62 |
01/22 | 3,160 | 3,160 | 3,065 | 3,095 | -2.37% | 754,600 | 2301億4166万 | +1.31% | 33.03 | 1.62 |
01/21 | 3,190 | 3,225 | 3,120 | 3,170 | -0.78% | 741,300 | 2357億1860万 | +4.07% | 33.83 | 1.66 |
01/20 | 3,145 | 3,215 | 3,095 | 3,195 | +2.08% | 487,400 | 2375億7758万 | +5.27% | 34.09 | 1.67 |
01/19 | 3,025 | 3,160 | 3,025 | 3,130 | +3.47% | 629,700 | 2327億4423万 | +3.57% | 33.4 | 1.64 |
01/18 | 3,010 | 3,080 | 2,980 | 3,025 | -1.47% | 396,500 | 2249億3652万 | +0.36% | 32.28 | 1.58 |
01/15 | 3,205 | 3,215 | 3,055 | 3,070 | -2.69% | 616,100 | 2282億8268万 | +1.89% | 32.76 | 1.61 |
01/14 | 3,160 | 3,210 | 3,125 | 3,155 | -1.1% | 514,400 | 2346億321万 | +5.06% | 33.67 | 1.65 |
01/13 | 3,185 | 3,230 | 3,160 | 3,190 | +0.16% | 442,400 | 2372億579万 | +6.76% | 34.04 | 1.67 |
01/12 | 3,275 | 3,300 | 3,175 | 3,185 | -4.78% | 525,300 | 2368億3399万 | +7.13% | 33.99 | 1.67 |
01/08 | 3,335 | 3,375 | 3,285 | 3,345 | +1.36% | 487,700 | 2487億3146万 | +13.24% | 35.69 | 1.75 |
01/07 | 3,155 | 3,305 | 3,155 | 3,300 | +6.8% | 556,800 | 2453億8530万 | +12.74% | 35.21 | 1.73 |
01/06 | 3,095 | 3,110 | 3,020 | 3,090 | +0.32% | 267,600 | 2297億6987万 | +6.55% | 32.97 | 1.62 |
01/05 | 3,015 | 3,110 | 3,010 | 3,080 | +0.82% | 256,600 | 2290億2628万 | +7.02% | 32.87 | 1.61 |
01/04 | 3,075 | 3,085 | 3,000 | 3,055 | -0.65% | 273,500 | 2271億6730万 | +6.74% | 32.6 | 1.6 |
2020 |
12/30 | 3,045 | 3,095 | 2,981 | 3,075 | +1.15% | 451,200 | 2286億5448万 | +7.97% | 32.81 | 1.61 |
12/29 | 2,945 | 3,040 | 2,942 | 3,040 | +2.91% | 434,400 | 2260億5191万 | +7.34% | 32.44 | 1.59 |
12/28 | 2,881 | 2,958 | 2,881 | 2,954 | +3.25% | 421,200 | 2196億5702万 | +4.9% | 31.52 | 1.55 |
12/25 | 2,913 | 2,928 | 2,847 | 2,861 | -0.31% | 203,800 | 2127億4161万 | +2.18% | 30.53 | 1.5 |
12/24 | 2,870 | 2,919 | 2,855 | 2,870 | -0.42% | 230,900 | 2134億1085万 | +3.02% | 30.63 | 1.5 |
12/23 | 2,893 | 2,898 | 2,852 | 2,882 | +0.14% | 193,000 | 2143億316万 | +3.89% | 30.75 | 1.51 |
12/22 | 2,899 | 2,949 | 2,870 | 2,878 | -2.01% | 230,200 | 2140億572万 | +4.09% | 30.71 | 1.51 |
12/21 | 3,020 | 3,020 | 2,905 | 2,937 | -2.1% | 371,100 | 2183億9291万 | +6.57% | 31.34 | 1.54 |
12/18 | 2,948 | 3,045 | 2,941 | 3,000 | +4.28% | 651,800 | 2230億7754万 | +9.41% | 32.01 | 1.57 |
12/17 | 2,903 | 2,903 | 2,838 | 2,877 | -0.96% | 222,700 | 2139億3136万 | +5.46% | 30.7 | 1.51 |
12/16 | 2,909 | 2,933 | 2,881 | 2,905 | +1.11% | 332,500 | 2160億1342万 | +6.84% | 31 | 1.52 |
12/15 | 2,868 | 2,891 | 2,831 | 2,873 | -0.83% | 195,700 | 2136億3392万 | +6.09% | 30.66 | 1.51 |
12/14 | 2,843 | 2,912 | 2,840 | 2,897 | +0.98% | 262,200 | 2154億1855万 | +7.74% | 30.91 | 1.52 |
12/11 | 2,927 | 2,942 | 2,820 | 2,869 | -2.08% | 475,100 | 2133億3649万 | +7.57% | 30.62 | 1.5 |
12/10 | 3,010 | 3,035 | 2,926 | 2,930 | -2.33% | 441,500 | 2178億7240万 | +10.86% | 31.27 | 1.54 |
12/09 | 2,845 | 3,035 | 2,845 | 3,000 | +6.38% | 843,500 | 2230億7754万 | +14.59% | 32.01 | 1.57 |
12/08 | 2,759 | 2,833 | 2,732 | 2,820 | +1.51% | 427,800 | 2096億9289万 | +8.96% | 30.09 | 1.48 |
12/07 | 2,875 | 2,898 | 2,756 | 2,778 | -1.94% | 569,000 | 2065億6980万 | +8.35% | 29.64 | 1.46 |
12/04 | 2,707 | 2,851 | 2,700 | 2,833 | +4.62% | 875,900 | 2106億5956万 | +11.36% | 30.23 | 1.48 |
12/03 | 2,648 | 2,722 | 2,625 | 2,708 | +1.61% | 575,800 | 2013億6466万 | +7.46% | 28.9 | 1.42 |
12/02 | 2,649 | 2,680 | 2,604 | 2,665 | +1.72% | 484,700 | 1981億6722万 | +6.43% | 28.44 | 1.4 |
12/01 | 2,581 | 2,636 | 2,576 | 2,620 | +2.75% | 339,000 | 1948億2105万 | +5.22% | 27.96 | 1.37 |
11/30 | 2,671 | 2,683 | 2,550 | 2,550 | -4.24% | 651,600 | 1896億1591万 | +2.95% | 27.21 | 1.34 |
11/27 | 2,710 | 2,717 | 2,657 | 2,663 | -2.28% | 1,019,400 | 1980億1850万 | +7.9% | 28.42 | 1.4 |
11/26 | 2,651 | 2,726 | 2,610 | 2,725 | +2.21% | 549,900 | 2026億2877万 | +11.09% | 29.08 | 1.43 |
11/25 | 2,686 | 2,747 | 2,661 | 2,666 | +0.57% | 609,900 | 1982億4157万 | +9.76% | 28.45 | 1.4 |
11/24 | 2,615 | 2,658 | 2,605 | 2,651 | +4.45% | 626,900 | 1971億2619万 | +10.18% | 28.29 | 1.39 |
11/20 | 2,513 | 2,554 | 2,492 | 2,538 | +0.48% | 471,300 | 1887億2360万 | +6.5% | 27.08 | 1.33 |
11/19 | 2,561 | 2,581 | 2,493 | 2,526 | -1.67% | 556,000 | 1878億3129万 | +6.81% | 26.96 | 1.32 |
11/18 | 2,622 | 2,633 | 2,564 | 2,569 | -3.2% | 576,800 | 1910億2873万 | +9.51% | 27.41 | 1.35 |
11/17 | 2,661 | 2,683 | 2,635 | 2,654 | +0.11% | 531,300 | 1973億4926万 | +14.05% | 28.32 | 1.39 |
11/16 | 2,629 | 2,656 | 2,591 | 2,651 | +2.79% | 558,300 | 1971億2619万 | +15.11% | 28.29 | 1.39 |
11/13 | 2,638 | 2,638 | 2,565 | 2,579 | -2.64% | 521,100 | 1917億7233万 | +13.21% | 27.52 | 1.35 |
11/12 | 2,660 | 2,675 | 2,626 | 2,649 | -0.49% | 508,700 | 1969億7747万 | +17.37% | 28.27 | 1.39 |
11/11 | 2,638 | 2,693 | 2,636 | 2,662 | +1.64% | 588,900 | 1979億4414万 | +19.32% | 28.41 | 1.39 |
11/10 | 2,543 | 2,725 | 2,543 | 2,619 | +9.44% | 1,294,400 | 1947億4669万 | +18.83% | 27.95 | 1.37 |
11/09 | 2,377 | 2,396 | 2,336 | 2,393 | +1.48% | 943,900 | 1779億4152万 | +9.92% | 25.54 | 1.25 |
11/06 | 2,313 | 2,378 | 2,313 | 2,358 | +3.83% | 765,500 | 1753億3895万 | +9.37% | 25.16 | 1.24 |
11/05 | 2,269 | 2,286 | 2,228 | 2,271 | -0.83% | 767,700 | 1688億6970万 | +6.37% | 24.23 | 1.19 |
11/04 | 2,321 | 2,345 | 2,287 | 2,290 | +0.93% | 515,500 | 1702億8252万 | +8.27% | 24.44 | 1.2 |
11/02 | 2,242 | 2,282 | 2,242 | 2,269 | +2.25% | 435,800 | 1687億2098万 | +8.46% | 24.21 | 1.19 |
10/30 | 2,263 | 2,298 | 2,206 | 2,219 | -2.33% | 533,700 | 1650億302万 | +7.09% | 23.68 | 1.16 |
10/29 | 2,208 | 2,296 | 2,203 | 2,272 | +1.75% | 569,800 | 1689億4406万 | +10.94% | 24.24 | 1.19 |
10/28 | 2,250 | 2,262 | 2,224 | 2,233 | -2.79% | 571,300 | 1660億4405万 | +10.05% | 23.83 | 1.17 |
10/27 | 2,275 | 2,307 | 2,273 | 2,297 | -0.99% | 521,300 | 1708億304万 | +14.79% | 24.51 | 1.2 |
10/26 | 2,300 | 2,342 | 2,275 | 2,320 | +0.74% | 464,700 | 1725億1330万 | +17.65% | 24.76 | 1.22 |
10/23 | 2,324 | 2,353 | 2,297 | 2,303 | -0.9% | 557,300 | 1712億4919万 | +18.59% | 24.58 | 1.21 |
10/22 | 2,303 | 2,384 | 2,289 | 2,324 | +1.93% | 940,800 | 1728億1073万 | +21.48% | 24.8 | 1.22 |
10/21 | 2,220 | 2,301 | 2,220 | 2,280 | +7.4% | 1,022,600 | 1695億3893万 | +20.95% | 24.33 | 1.19 |
10/20 | 2,092 | 2,133 | 2,078 | 2,123 | +1% | 503,900 | 1578億6454万 | +14.26% | 22.65 | 1.11 |
10/19 | 2,094 | 2,120 | 2,085 | 2,102 | +0.86% | 390,300 | 1563億300万 | +14.49% | 22.43 | 1.1 |
10/16 | 2,096 | 2,108 | 2,071 | 2,084 | +0.14% | 264,800 | 1549億6453万 | +14.88% | 22.24 | 1.09 |
10/15 | 2,060 | 2,101 | 2,042 | 2,081 | +1.31% | 287,200 | 1547億4145万 | +16.13% | 22.21 | 1.09 |
10/14 | 2,077 | 2,083 | 2,051 | 2,054 | -2.19% | 256,400 | 1527億3375万 | +16.05% | 21.92 | 1.08 |
10/13 | 2,056 | 2,109 | 2,048 | 2,100 | +2.84% | 340,800 | 1561億5428万 | +20.07% | 22.41 | 1.1 |
10/12 | 2,019 | 2,049 | 2,004 | 2,042 | +0.69% | 269,900 | 1518億4144万 | +18.31% | 21.79 | 1.07 |
10/09 | 2,040 | 2,055 | 2,001 | 2,028 | -0.64% | 455,200 | 1508億42万 | +19.01% | 21.64 | 1.06 |
10/08 | 2,030 | 2,072 | 2,015 | 2,041 | +1.8% | 646,300 | 1517億6709万 | +21.42% | 21.78 | 1.07 |
10/07 | 1,985 | 2,021 | 1,936 | 2,005 | +0.5% | 584,600 | 1490億9015万 | +20.71% | 21.4 | 1.05 |
10/06 | 1,950 | 2,006 | 1,926 | 1,995 | +2.52% | 591,500 | 1483億4656万 | +21.5% | 21.29 | 1.05 |
10/05 | 1,940 | 2,010 | 1,916 | 1,946 | +4.62% | 954,800 | 1447億296万 | +19.83% | 20.77 | 1.02 |
10/02 | 1,814 | 1,868 | 1,811 | 1,860 | +1.09% | 939,800 | 1383億807万 | +15.6% | 19.85 | 0.97 |
09/30 | 1,755 | 1,854 | 1,745 | 1,840 | +4.43% | 1,416,800 | 1368億2089万 | +15.14% | 19.63 | 0.96 |
09/29 | 1,731 | 1,770 | 1,724 | 1,762 | +1.85% | 852,900 | 1310億2087万 | +11.03% | 18.8 | 0.92 |
09/28 | 1,785 | 1,807 | 1,696 | 1,730 | -1.26% | 878,300 | 1286億4138万 | +9.56% | 18.46 | 0.91 |
09/25 | 1,669 | 1,765 | 1,669 | 1,752 | +7.55% | 1,134,900 | 1302億7728万 | +11.52% | 18.7 | 0.92 |
09/24 | 1,767 | 1,767 | 1,616 | 1,629 | -8.69% | 837,400 | 1211億3110万 | +4.16% | 17.38 | 0.85 |
09/23 | 1,566 | 1,805 | 1,560 | 1,784 | +15.69% | 2,062,100 | 1326億5678万 | +14.29% | 19.04 | 0.93 |
09/18 | 1,572 | 1,576 | 1,520 | 1,542 | -1.22% | 1,293,400 | 1146億6185万 | -0.77% | 16.45 | 0.81 |
09/17 | 1,579 | 1,597 | 1,561 | 1,561 | -0.57% | 342,900 | 1160億7468万 | +0.19% | 16.66 | 0.82 |
09/16 | 1,572 | 1,582 | 1,555 | 1,570 | -0.76% | 256,000 | 1167億4391万 | +0.45% | 16.75 | 0.82 |
09/15 | 1,590 | 1,595 | 1,564 | 1,582 | -2.89% | 308,100 | 1176億3622万 | +0.96% | 16.88 | 0.83 |
09/14 | 1,607 | 1,634 | 1,599 | 1,629 | +1.43% | 322,200 | 1211億3110万 | +3.63% | 17.38 | 0.85 |
09/11 | 1,579 | 1,622 | 1,564 | 1,606 | +2.16% | 538,600 | 1194億2084万 | +2.23% | 17.14 | 0.84 |
09/10 | 1,549 | 1,573 | 1,543 | 1,572 | +1.42% | 305,400 | 1168億9263万 | +0.06% | 16.77 | 0.82 |
09/09 | 1,509 | 1,553 | 1,504 | 1,550 | +1.24% | 345,000 | 1152億5673万 | -1.4% | 16.54 | 0.81 |