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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2021 |
| 03/31 | 721 | 721 | 709 | 709 | -1.66% | 73,000 | 230億1517万 | -1.39% | 11.91 | 0.67 |
| 03/30 | 726 | 736 | 718 | 721 | -2.17% | 122,500 | 234億471万 | +0.14% | 12.11 | 0.68 |
| 03/29 | 754 | 761 | 726 | 737 | -1.6% | 342,500 | 239億2409万 | +2.36% | 12.38 | 0.69 |
| 03/26 | 746 | 752 | 743 | 749 | +1.49% | 222,500 | 243億1363万 | +4.03% | 12.59 | 0.71 |
| 03/25 | 724 | 740 | 719 | 738 | +2.93% | 104,500 | 239億5656万 | +2.5% | 12.4 | 0.69 |
| 03/24 | 737 | 739 | 716 | 717 | -2.71% | 149,000 | 232億7487万 | -0.42% | 12.05 | 0.68 |
| 03/23 | 734 | 752 | 734 | 737 | +1.1% | 148,000 | 239億2409万 | +2.08% | 12.38 | 0.69 |
| 03/22 | 729 | 738 | 724 | 729 | -1.88% | 177,000 | 236億6440万 | +0.83% | 12.25 | 0.69 |
| 03/19 | 733 | 747 | 728 | 743 | +1.36% | 243,500 | 241億1886万 | +2.62% | 12.48 | 0.7 |
| 03/18 | 740 | 740 | 728 | 733 | -0.14% | 162,500 | 237億9425万 | +1.1% | 12.32 | 0.69 |
| 03/17 | 728 | 739 | 728 | 734 | -0.14% | 89,000 | 238億2671万 | +1.1% | 12.33 | 0.69 |
| 03/16 | 725 | 738 | 720 | 735 | +1.66% | 120,500 | 238億5917万 | +0.96% | 12.35 | 0.69 |
| 03/15 | 717 | 724 | 715 | 723 | +2.26% | 112,500 | 234億6963万 | -0.96% | 12.15 | 0.68 |
| 03/12 | 686 | 707 | 682 | 707 | +1.58% | 286,500 | 229億5025万 | -3.42% | 11.88 | 0.67 |
| 03/11 | 695 | 701 | 694 | 696 | +0.29% | 144,500 | 225億9317万 | -5.31% | 11.69 | 0.66 |
| 03/10 | 700 | 702 | 692 | 694 | -1.7% | 151,500 | 225億2825万 | -6.09% | 11.66 | 0.65 |
| 03/09 | 700 | 706 | 695 | 706 | +0.14% | 175,500 | 229億1779万 | -4.98% | 11.86 | 0.66 |
| 03/08 | 709 | 709 | 697 | 705 | +1.29% | 144,000 | 228億8533万 | -5.37% | 11.85 | 0.66 |
| 03/05 | 688 | 698 | 679 | 696 | -0.85% | 272,500 | 225億9317万 | -6.7% | 11.69 | 0.66 |
| 03/04 | 702 | 706 | 686 | 702 | -1.13% | 116,000 | 227億8794万 | -6.28% | 11.8 | 0.66 |
| 03/03 | 697 | 712 | 697 | 710 | +1.57% | 54,000 | 230億4764万 | -5.46% | 11.93 | 0.67 |
| 03/02 | 710 | 720 | 691 | 699 | -1.55% | 138,500 | 226億9056万 | -7.17% | 11.75 | 0.66 |
| 03/01 | 699 | 717 | 687 | 710 | -0.14% | 273,000 | 230億4764万 | -5.84% | 11.93 | 0.67 |
| 02/26 | 721 | 722 | 708 | 711 | -3% | 140,500 | 230億8010万 | -5.95% | 11.95 | 0.67 |
| 02/25 | 736 | 741 | 729 | 733 | -0.27% | 126,000 | 237億9425万 | -3.3% | 12.32 | 0.69 |
| 02/24 | 730 | 742 | 727 | 735 | +0.55% | 90,000 | 238億5917万 | -3.16% | 12.35 | 0.69 |
| 02/22 | 732 | 735 | 728 | 731 | -0.14% | 68,500 | 237億2933万 | -3.82% | 12.28 | 0.69 |
| 02/19 | 731 | 736 | 725 | 732 | -1.21% | 112,000 | 237億6179万 | -3.94% | 12.3 | 0.69 |
| 02/18 | 750 | 750 | 731 | 741 | -1.2% | 123,000 | 240億5394万 | -3.01% | 12.45 | 0.7 |
| 02/17 | 750 | 756 | 744 | 750 | -0.66% | 47,000 | 243億4609万 | -2.09% | 12.6 | 0.71 |
| 02/16 | 759 | 759 | 749 | 755 | -0.13% | 34,500 | 245億840万 | -1.56% | 12.69 | 0.71 |
| 02/15 | 760 | 762 | 739 | 756 | -0.53% | 118,000 | 245億4086万 | -1.56% | 12.7 | 0.71 |
| 02/12 | 765 | 765 | 758 | 760 | -0.78% | 30,500 | 246億7071万 | -1.04% | 12.77 | 0.72 |
| 02/10 | 765 | 769 | 755 | 766 | +0.13% | 50,500 | 248億6548万 | -0.13% | 12.87 | 0.72 |
| 02/09 | 774 | 777 | 753 | 765 | -1.67% | 104,000 | 248億3302万 | -0.13% | 12.85 | 0.72 |
| 02/08 | 791 | 791 | 778 | 778 | -0.51% | 59,000 | 252億5501万 | +1.7% | 13.07 | 0.73 |
| 02/05 | 787 | 787 | 777 | 782 | -0.51% | 60,500 | 253億8486万 | +2.49% | 13.14 | 0.74 |
| 02/04 | 781 | 794 | 774 | 786 | -0.25% | 51,500 | 255億1471万 | +3.15% | 13.21 | 0.74 |
| 02/03 | 791 | 792 | 777 | 788 | -0.25% | 52,000 | 255億7963万 | +3.68% | 13.24 | 0.74 |
| 02/02 | 787 | 800 | 773 | 790 | -0.38% | 99,500 | 256億4455万 | +4.08% | 13.27 | 0.74 |
| 02/01 | 757 | 798 | 753 | 793 | +4.76% | 142,000 | 257億4194万 | +4.76% | 13.32 | 0.75 |
| 01/29 | 788 | 798 | 744 | 757 | +3.13% | 395,000 | 245億7332万 | +0.26% | 12.72 | 0.71 |
| 01/28 | 727 | 746 | 721 | 734 | -2.65% | 197,500 | 238億2671万 | -2.65% | 12.33 | 0.69 |
| 01/27 | 750 | 767 | 744 | 754 | +0.27% | 125,500 | 244億7594万 | 0% | 12.67 | 0.71 |
| 01/26 | 759 | 759 | 744 | 752 | -0.66% | 75,000 | 244億1102万 | -0.13% | 12.64 | 0.71 |
| 01/25 | 757 | 773 | 751 | 757 | +1.75% | 148,500 | 245億7332万 | +0.53% | 12.72 | 0.71 |
| 01/22 | 742 | 749 | 740 | 744 | -0.53% | 69,500 | 241億5132万 | -1.2% | 12.5 | 0.7 |
| 01/21 | 758 | 758 | 743 | 748 | -0.4% | 45,500 | 242億8117万 | -0.8% | 12.57 | 0.7 |
| 01/20 | 764 | 764 | 734 | 751 | -1.7% | 138,500 | 243億7856万 | -0.53% | 12.62 | 0.71 |
| 01/19 | 766 | 769 | 757 | 764 | -0.26% | 65,000 | 248億55万 | +1.06% | 12.84 | 0.72 |
| 01/18 | 764 | 779 | 752 | 766 | -1.03% | 56,500 | 248億6548万 | +1.32% | 12.87 | 0.72 |
| 01/15 | 787 | 787 | 757 | 774 | -0.9% | 105,500 | 251億2517万 | +2.38% | 13.01 | 0.73 |
| 01/14 | 806 | 813 | 779 | 781 | -3.22% | 230,500 | 253億5240万 | +3.17% | 13.12 | 0.74 |
| 01/13 | 776 | 824 | 765 | 807 | +5.63% | 238,000 | 261億9640万 | +6.89% | 13.56 | 0.76 |
| 01/12 | 780 | 788 | 764 | 764 | -2.92% | 115,500 | 248億55万 | +1.87% | 12.84 | 0.72 |
| 01/08 | 752 | 787 | 747 | 787 | +4.65% | 152,500 | 255億4717万 | +5.35% | 13.22 | 0.74 |
| 01/07 | 748 | 758 | 743 | 752 | +1.08% | 85,500 | 244億1102万 | +1.21% | 12.64 | 0.71 |
| 01/06 | 742 | 748 | 738 | 744 | +0.27% | 64,500 | 241億5132万 | +0.68% | 12.5 | 0.7 |
| 01/05 | 721 | 742 | 721 | 742 | +1.78% | 109,500 | 240億8640万 | +0.82% | 12.47 | 0.7 |
| 01/04 | 749 | 756 | 721 | 729 | -1.62% | 76,000 | 236億6440万 | -0.55% | 12.25 | 0.69 |
| 2020 |
| 12/30 | 742 | 748 | 736 | 741 | 0% | 68,500 | 240億5394万 | +1.37% | 12.45 | 0.7 |
| 12/29 | 743 | 745 | 732 | 741 | -0.27% | 68,500 | 240億5394万 | +1.93% | 12.45 | 0.7 |
| 12/28 | 754 | 754 | 733 | 743 | -1.46% | 68,000 | 241億1886万 | +2.77% | 12.48 | 0.7 |
| 12/25 | 769 | 777 | 750 | 754 | -0.13% | 101,000 | 244億7594万 | +4.87% | 12.67 | 0.71 |
| 12/24 | 728 | 764 | 728 | 755 | +3.71% | 139,500 | 245億840万 | +5.59% | 12.69 | 0.71 |
| 12/23 | 745 | 752 | 724 | 728 | -0.55% | 49,000 | 236億3194万 | +2.1% | 12.23 | 0.69 |
| 12/22 | 723 | 743 | 704 | 732 | +0.41% | 71,000 | 237億6179万 | +2.95% | 12.3 | 0.69 |
| 12/21 | 740 | 747 | 710 | 729 | -2.28% | 53,500 | 236億6440万 | +2.82% | 12.25 | 0.69 |
| 12/18 | 745 | 753 | 745 | 746 | 0% | 13,500 | 242億1625万 | +5.37% | 12.53 | 0.7 |
| 12/17 | 761 | 762 | 744 | 746 | -2.61% | 40,000 | 242億1625万 | +5.67% | 12.53 | 0.7 |
| 12/16 | 776 | 776 | 759 | 766 | +0.52% | 62,500 | 248億6548万 | +8.65% | 12.87 | 0.72 |
| 12/15 | 767 | 777 | 762 | 762 | -2.06% | 36,500 | 247億3563万 | +8.39% | 12.8 | 0.72 |
| 12/14 | 765 | 808 | 765 | 778 | +2.64% | 178,500 | 252億5501万 | +11.14% | 13.07 | 0.73 |
| 12/11 | 763 | 764 | 739 | 758 | -0.66% | 71,500 | 246億579万 | +8.75% | 12.74 | 0.71 |
| 12/10 | 780 | 780 | 752 | 763 | -2.55% | 66,500 | 247億6809万 | +10.1% | 12.82 | 0.72 |
| 12/09 | 800 | 800 | 766 | 783 | -1.39% | 162,500 | 254億1732万 | +13.64% | 13.16 | 0.74 |
| 12/08 | 743 | 796 | 735 | 794 | +8.77% | 271,000 | 257億7440万 | +16.25% | 13.34 | 0.75 |
| 12/07 | 700 | 759 | 695 | 730 | +5.49% | 221,000 | 236億9686万 | +7.99% | 12.27 | 0.69 |
| 12/04 | 694 | 700 | 685 | 692 | +0.73% | 28,500 | 224億6333万 | +2.82% | 11.63 | 0.65 |
| 12/03 | 673 | 693 | 673 | 687 | +2.38% | 33,000 | 223億102万 | +2.38% | 11.54 | 0.65 |
| 12/02 | 680 | 688 | 667 | 671 | +1.36% | 85,500 | 217億8164万 | +0.15% | 11.27 | 0.63 |
| 12/01 | 667 | 678 | 662 | 662 | 0% | 44,500 | 214億8948万 | -1.19% | 11.12 | 0.62 |
| 11/30 | 676 | 676 | 662 | 662 | -1.19% | 9,500 | 214億8948万 | -1.19% | 11.12 | 0.62 |
| 11/27 | 670 | 681 | 670 | 670 | 0% | 40,500 | 217億4918万 | +0.15% | 11.26 | 0.63 |
| 11/26 | 652 | 674 | 651 | 670 | +3.08% | 29,000 | 217億4918万 | +0.15% | 11.26 | 0.63 |
| 11/25 | 668 | 668 | 650 | 650 | -0.61% | 31,500 | 210億9995万 | -2.84% | 10.92 | 0.61 |
| 11/24 | 650 | 654 | 645 | 654 | +2.83% | 29,500 | 212億2979万 | -2.1% | 10.99 | 0.62 |
| 11/20 | 659 | 661 | 636 | 636 | -3.2% | 62,000 | 206億4549万 | -4.65% | 10.69 | 0.6 |
| 11/19 | 688 | 688 | 648 | 657 | -4.51% | 114,500 | 213億2718万 | -1.35% | 11.04 | 0.62 |
| 11/18 | 688 | 689 | 670 | 688 | +0.29% | 39,000 | 223億3348万 | +3.3% | 11.56 | 0.65 |
| 11/17 | 697 | 697 | 675 | 686 | -1.58% | 28,000 | 222億6856万 | +3.16% | 11.53 | 0.65 |
| 11/16 | 690 | 699 | 681 | 697 | +2.05% | 57,500 | 226億2564万 | +5.13% | 11.71 | 0.66 |
| 11/13 | 702 | 702 | 683 | 683 | -4.21% | 30,000 | 221億7118万 | +3.17% | 11.48 | 0.64 |
| 11/12 | 711 | 713 | 686 | 713 | -0.28% | 50,500 | 231億4502万 | +7.7% | 11.98 | 0.67 |
| 11/11 | 715 | 715 | 696 | 715 | +0.85% | 95,500 | 232億994万 | +8.17% | 12.01 | 0.67 |
| 11/10 | 700 | 715 | 693 | 709 | +1.58% | 74,000 | 230億1517万 | +7.59% | 11.91 | 0.67 |
| 11/09 | 691 | 698 | 685 | 698 | +1.6% | 55,000 | 226億5810万 | +6.08% | 11.73 | 0.66 |
| 11/06 | 665 | 698 | 665 | 687 | +1.48% | 56,500 | 223億102万 | +4.57% | 11.54 | 0.65 |
| 11/05 | 647 | 679 | 647 | 677 | +4.64% | 51,000 | 219億7641万 | +3.04% | 11.38 | 0.64 |
| 11/04 | 636 | 654 | 636 | 647 | +2.37% | 34,500 | 210億256万 | -1.82% | 10.87 | 0.61 |
