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 | 841 | 847 | 830 | 830 | -2.35% | 327,500 | 2025億7489万 | -0.72% | 20.01 | 0.66 |
| 03/30 | 858 | 865 | 836 | 850 | -2.3% | 454,800 | 2074億5622万 | +1.8% | 20.49 | 0.68 |
| 03/29 | 873 | 878 | 856 | 870 | +0.58% | 488,500 | 2123億3754万 | +4.44% | 20.97 | 0.69 |
| 03/26 | 867 | 874 | 860 | 865 | +1.41% | 253,500 | 2111億1721万 | +4.09% | 20.85 | 0.69 |
| 03/25 | 850 | 862 | 843 | 853 | +1.91% | 395,800 | 2081億8842万 | +2.9% | 20.56 | 0.68 |
| 03/24 | 852 | 862 | 834 | 837 | -2.11% | 667,800 | 2042億8336万 | +1.09% | 20.18 | 0.67 |
| 03/23 | 867 | 876 | 855 | 855 | +0.35% | 532,600 | 2086億7655万 | +3.26% | 20.61 | 0.68 |
| 03/22 | 855 | 859 | 846 | 852 | -1.05% | 443,600 | 2079億4435万 | +3.02% | 20.54 | 0.68 |
| 03/19 | 849 | 862 | 849 | 861 | +1.41% | 736,000 | 2101億4094万 | +4.24% | 20.76 | 0.69 |
| 03/18 | 846 | 855 | 840 | 849 | -0.24% | 437,300 | 2072億1215万 | +2.91% | 20.47 | 0.68 |
| 03/17 | 836 | 853 | 832 | 851 | +1.19% | 550,600 | 2077億28万 | +3.28% | 20.52 | 0.68 |
| 03/16 | 837 | 849 | 830 | 841 | -0.12% | 673,700 | 2052億5962万 | +2.06% | 20.27 | 0.67 |
| 03/15 | 841 | 855 | 833 | 842 | +0.12% | 834,000 | 2055億369万 | +2.06% | 20.3 | 0.67 |
| 03/12 | 840 | 842 | 817 | 841 | +0.36% | 676,900 | 2052億5962万 | +2.31% | 20.27 | 0.67 |
| 03/11 | 831 | 844 | 824 | 838 | +1.7% | 640,000 | 2045億2742万 | +2.2% | 20.2 | 0.67 |
| 03/10 | 823 | 835 | 814 | 824 | -1.08% | 490,500 | 2011億1050万 | +0.86% | 19.87 | 0.66 |
| 03/09 | 832 | 845 | 823 | 833 | +1.96% | 497,100 | 2033億709万 | +2.46% | 20.08 | 0.66 |
| 03/08 | 832 | 837 | 810 | 817 | -0.49% | 331,500 | 1994億203万 | +1.11% | 19.7 | 0.65 |
| 03/05 | 812 | 821 | 797 | 821 | +1.11% | 459,600 | 2003億7830万 | +1.99% | 19.79 | 0.65 |
| 03/04 | 815 | 817 | 804 | 812 | 0% | 414,800 | 1981億8170万 | +1.25% | 19.58 | 0.65 |
| 03/03 | 810 | 817 | 806 | 812 | +1.12% | 493,600 | 1981億8170万 | +1.75% | 19.58 | 0.65 |
| 03/02 | 817 | 817 | 791 | 803 | -2.07% | 638,900 | 1959億8511万 | +1.01% | 19.36 | 0.64 |
| 03/01 | 811 | 826 | 806 | 820 | +3.02% | 401,100 | 2001億3423万 | +3.54% | 19.77 | 0.65 |
| 02/26 | 810 | 811 | 796 | 796 | -2.69% | 555,200 | 1942億7665万 | +1.02% | 19.19 | 0.63 |
| 02/25 | 830 | 835 | 812 | 818 | +1.11% | 313,100 | 1996億4610万 | +4.2% | 19.72 | 0.65 |
| 02/24 | 818 | 821 | 803 | 809 | -0.37% | 316,200 | 1974億4951万 | +3.59% | 19.5 | 0.65 |
| 02/22 | 822 | 829 | 810 | 812 | +0.62% | 228,400 | 1981億8170万 | +4.24% | 19.58 | 0.65 |
| 02/19 | 816 | 824 | 801 | 807 | -1.59% | 351,600 | 1969億6137万 | +3.99% | 19.46 | 0.64 |
| 02/18 | 834 | 837 | 818 | 820 | -1.56% | 411,900 | 2001億3423万 | +6.08% | 19.77 | 0.65 |
| 02/17 | 829 | 838 | 824 | 833 | +0.36% | 223,900 | 2033億709万 | +8.04% | 20.08 | 0.66 |
| 02/16 | 830 | 833 | 813 | 830 | +0.36% | 370,800 | 2025億7489万 | +8.21% | 20.01 | 0.66 |
| 02/15 | 843 | 844 | 823 | 827 | -1.31% | 314,000 | 2018億4270万 | +8.25% | 19.94 | 0.66 |
| 02/12 | 838 | 842 | 827 | 838 | +1.33% | 311,500 | 2045億2742万 | +10.26% | 20.2 | 0.67 |
| 02/10 | 830 | 837 | 818 | 827 | -0.72% | 334,000 | 2018億4270万 | +9.39% | 19.94 | 0.66 |
| 02/09 | 853 | 853 | 823 | 833 | -2.57% | 641,900 | 2033億709万 | +10.92% | 20.08 | 0.66 |
| 02/08 | 860 | 872 | 850 | 855 | +0.12% | 562,300 | 2086億7655万 | +14.61% | 20.61 | 0.68 |
| 02/05 | 809 | 862 | 809 | 854 | +9.35% | 1,239,500 | 2084億3248万 | +15.41% | 20.59 | 0.68 |
| 02/04 | 777 | 788 | 771 | 781 | +1.03% | 610,700 | 1906億1565万 | +6.4% | 18.83 | 0.62 |
| 02/03 | 775 | 782 | 759 | 773 | +1.18% | 591,200 | 1886億6312万 | +5.75% | 18.64 | 0.62 |
| 02/02 | 748 | 767 | 747 | 764 | +3.66% | 486,700 | 1864億6653万 | +4.8% | 18.42 | 0.61 |
| 02/01 | 715 | 743 | 715 | 737 | +3.51% | 352,900 | 1798億7674万 | +1.52% | 17.77 | 0.59 |
| 01/29 | 737 | 740 | 712 | 712 | -3.39% | 518,300 | 1737億7509万 | -1.79% | 17.17 | 0.57 |
| 01/28 | 717 | 746 | 715 | 737 | -0.14% | 1,402,400 | 1798億7674万 | +1.52% | 17.77 | 0.59 |
| 01/27 | 725 | 739 | 724 | 738 | +2.5% | 434,700 | 1801億2081万 | +1.65% | 17.79 | 0.59 |
| 01/26 | 721 | 724 | 715 | 720 | -0.28% | 384,600 | 1757億2762万 | -0.96% | 17.36 | 0.57 |
| 01/25 | 734 | 735 | 718 | 722 | -1.23% | 392,800 | 1762億1575万 | -0.69% | 17.41 | 0.58 |
| 01/22 | 730 | 735 | 724 | 731 | +0.41% | 351,600 | 1784億1235万 | +0.55% | 17.62 | 0.58 |
| 01/21 | 728 | 746 | 724 | 728 | +1.39% | 456,100 | 1776億8015万 | +0.28% | 17.55 | 0.58 |
| 01/20 | 721 | 725 | 713 | 718 | -1.37% | 305,700 | 1752億3949万 | -0.97% | 17.31 | 0.57 |
| 01/19 | 736 | 742 | 726 | 728 | -1.36% | 355,200 | 1776億8015万 | +0.69% | 17.55 | 0.58 |
| 01/18 | 738 | 744 | 732 | 738 | -0.67% | 182,600 | 1801億2081万 | +2.5% | 17.79 | 0.59 |
| 01/15 | 750 | 753 | 735 | 743 | -0.93% | 421,500 | 1813億4114万 | +3.48% | 17.91 | 0.59 |
| 01/14 | 742 | 758 | 739 | 750 | +0.13% | 380,000 | 1830億4960万 | +5.04% | 18.08 | 0.6 |
| 01/13 | 748 | 754 | 744 | 749 | -0.4% | 319,000 | 1828億554万 | +5.49% | 18.06 | 0.6 |
| 01/12 | 745 | 757 | 742 | 752 | +1.08% | 365,600 | 1835億3774万 | +6.36% | 18.13 | 0.6 |
| 01/08 | 728 | 746 | 723 | 744 | +1.22% | 529,600 | 1815億8521万 | +5.68% | 17.94 | 0.59 |
| 01/07 | 735 | 747 | 731 | 735 | +1.52% | 452,000 | 1793億8861万 | +4.85% | 17.72 | 0.59 |
| 01/06 | 717 | 730 | 713 | 724 | +2.55% | 353,100 | 1767億388万 | +3.72% | 17.45 | 0.58 |
| 01/05 | 696 | 710 | 690 | 706 | +0.57% | 446,400 | 1723億1069万 | +1.73% | 17.02 | 0.56 |
| 01/04 | 706 | 709 | 683 | 702 | -0.85% | 455,200 | 1713億3443万 | +1.3% | 16.92 | 0.56 |
| 2020 |
| 12/30 | 710 | 716 | 701 | 708 | -0.98% | 713,400 | 1727億9882万 | +2.31% | 17.07 | 0.56 |
| 12/29 | 719 | 719 | 708 | 715 | +0.42% | 518,100 | 1745億729万 | +3.47% | 17.24 | 0.57 |
| 12/28 | 714 | 718 | 704 | 712 | +0.28% | 393,100 | 1737億7509万 | +3.49% | 17.17 | 0.57 |
| 12/25 | 713 | 719 | 707 | 710 | +1% | 326,900 | 1732億8696万 | +3.5% | 17.12 | 0.57 |
| 12/24 | 711 | 720 | 702 | 703 | -1.13% | 517,200 | 1715億7849万 | +2.78% | 16.95 | 0.56 |
| 12/23 | 733 | 733 | 703 | 711 | -2.2% | 409,900 | 1735億3102万 | +4.25% | 17.14 | 0.57 |
| 12/22 | 736 | 736 | 720 | 727 | -2.02% | 471,300 | 1774億3608万 | +6.91% | 17.53 | 0.58 |
| 12/21 | 750 | 751 | 728 | 742 | -1.07% | 478,900 | 1810億9707万 | +9.6% | 17.89 | 0.59 |
| 12/18 | 719 | 757 | 718 | 750 | +4.46% | 834,200 | 1830億4960万 | +11.61% | 18.08 | 0.6 |
| 12/17 | 743 | 747 | 713 | 718 | -2.31% | 492,900 | 1752億3949万 | +7.49% | 17.31 | 0.57 |
| 12/16 | 729 | 746 | 725 | 735 | +3.52% | 794,000 | 1793億8861万 | +10.53% | 17.72 | 0.59 |
| 12/15 | 685 | 712 | 681 | 710 | +2.9% | 572,900 | 1732億8696万 | +7.25% | 17.12 | 0.57 |
| 12/14 | 666 | 696 | 664 | 690 | +2.53% | 459,100 | 1684億563万 | +4.86% | 16.63 | 0.55 |
| 12/11 | 671 | 677 | 664 | 673 | +1.36% | 526,500 | 1642億5651万 | +2.59% | 16.22 | 0.54 |
| 12/10 | 669 | 677 | 662 | 664 | -0.3% | 330,300 | 1620億5991万 | +1.53% | 16.01 | 0.53 |
| 12/09 | 654 | 666 | 652 | 666 | +2.3% | 266,500 | 1625億4805万 | +1.83% | 16.06 | 0.53 |
| 12/08 | 654 | 663 | 649 | 651 | -1.51% | 274,500 | 1588億8705万 | -0.31% | 15.69 | 0.52 |
| 12/07 | 684 | 684 | 659 | 661 | -1.2% | 482,700 | 1613億2772万 | +1.38% | 15.94 | 0.53 |
| 12/04 | 664 | 678 | 662 | 669 | -0.15% | 340,200 | 1632億8025万 | +2.76% | 16.13 | 0.53 |
| 12/03 | 670 | 680 | 664 | 670 | -0.3% | 399,400 | 1635億2431万 | +2.92% | 16.15 | 0.53 |
| 12/02 | 670 | 678 | 658 | 672 | +1.82% | 668,100 | 1640億1244万 | +3.38% | 16.2 | 0.54 |
| 12/01 | 638 | 662 | 638 | 660 | +4.27% | 665,100 | 1610億8365万 | +1.38% | 15.91 | 0.53 |
| 11/30 | 674 | 674 | 625 | 633 | -6.22% | 1,210,300 | 1544億9386万 | -2.91% | 15.26 | 0.5 |
| 11/27 | 675 | 679 | 670 | 675 | 0% | 703,000 | 1647億4464万 | +3.37% | 16.27 | 0.54 |
| 11/26 | 664 | 679 | 658 | 675 | +0.15% | 468,100 | 1647億4464万 | +3.37% | 16.27 | 0.54 |
| 11/25 | 677 | 684 | 671 | 674 | +2.59% | 509,400 | 1645億58万 | +3.37% | 16.25 | 0.54 |
| 11/24 | 670 | 679 | 657 | 657 | -0.15% | 479,400 | 1603億5145万 | +0.77% | 15.84 | 0.52 |
| 11/20 | 650 | 661 | 647 | 658 | +0.46% | 251,500 | 1605億9552万 | +0.92% | 15.86 | 0.52 |
| 11/19 | 657 | 663 | 649 | 655 | +0.15% | 510,300 | 1598億6332万 | +0.46% | 15.79 | 0.52 |
| 11/18 | 649 | 656 | 641 | 654 | 0% | 328,100 | 1596億1925万 | +0.31% | 15.77 | 0.52 |
| 11/17 | 655 | 656 | 644 | 654 | +0.31% | 316,300 | 1596億1925万 | +0.15% | 15.77 | 0.52 |
| 11/16 | 643 | 653 | 638 | 652 | +4.65% | 536,200 | 1591億3112万 | -0.46% | 15.72 | 0.52 |
| 11/13 | 642 | 642 | 620 | 623 | -3.71% | 326,200 | 1520億5320万 | -5.18% | 15.02 | 0.5 |
| 11/12 | 648 | 655 | 643 | 647 | -1.22% | 426,000 | 1579億1079万 | -1.97% | 15.6 | 0.52 |
| 11/11 | 669 | 672 | 641 | 655 | +0.92% | 472,600 | 1598億6332万 | -1.06% | 15.79 | 0.52 |
| 11/10 | 656 | 663 | 643 | 649 | +5.36% | 628,000 | 1583億9892万 | -2.41% | 15.65 | 0.52 |
| 11/09 | 631 | 631 | 610 | 616 | -1.6% | 446,100 | 1503億4474万 | -7.65% | 14.85 | 0.49 |
| 11/06 | 631 | 631 | 597 | 626 | -0.95% | 548,800 | 1527億8540万 | -6.43% | 15.09 | 0.5 |
| 11/05 | 644 | 644 | 626 | 632 | -3.36% | 882,800 | 1542億4980万 | -5.81% | 15.24 | 0.5 |
| 11/04 | 657 | 666 | 651 | 654 | +1.08% | 444,100 | 1596億1925万 | -2.97% | 15.77 | 0.52 |
