時価総額
2020/10/09～2021/03/08
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 |
| 03/08 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 189,500 | 158億1237万 | +8.42% | 34.27 | 6.35 |
| 03/05 | 1,197 | 1,198 | 1,197 | 1,197 | -0.17% | 163,500 | 158億1237万 | +9.62% | 34.27 | 6.35 |
| 03/04 | 1,198 | 1,199 | 1,197 | 1,199 | +0.17% | 430,300 | 158億3879万 | +11.33% | 34.33 | 6.37 |
| 03/03 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 185,600 | 158億1237万 | +12.61% | 34.27 | 6.35 |
| 03/02 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 351,200 | 158億1237万 | +14.11% | 34.27 | 6.35 |
| 03/01 | 1,198 | 1,199 | 1,197 | 1,197 | 0% | 572,100 | 158億1237万 | +15.54% | 34.27 | 6.35 |
| 02/26 | 1,197 | 1,198 | 1,196 | 1,197 | 0% | 864,300 | 158億1237万 | +17.01% | 34.27 | 6.35 |
| 02/25 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 670,900 | 158億1237万 | +18.63% | 34.27 | 6.35 |
| 02/24 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 219,100 | 158億1237万 | +20.42% | 34.27 | 6.35 |
| 02/22 | 1,198 | 1,199 | 1,197 | 1,197 | -0.08% | 646,500 | 158億1237万 | +22.27% | 34.27 | 6.35 |
| 02/19 | 1,198 | 1,199 | 1,197 | 1,198 | 0% | 1,025,400 | 158億2558万 | +24.27% | 34.3 | 6.36 |
| 02/18 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 682,800 | 158億2558万 | +26.37% | 34.3 | 6.36 |
| 02/17 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 315,300 | 158億2558万 | +28.4% | 34.3 | 6.36 |
| 02/16 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 594,300 | 158億2558万 | +30.5% | 34.3 | 6.36 |
| 02/15 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 626,300 | 158億2558万 | +32.67% | 34.3 | 6.36 |
| 02/12 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 1,114,100 | 158億2558万 | +34.91% | 34.3 | 6.36 |
| 02/10 | 1,197 | 1,200 | 1,197 | 1,198 | +4.72% | 3,475,900 | 158億2558万 | +37.39% | 34.3 | 6.36 |
| 02/09 | 1,144 | 1,144 | 1,144 | 1,144 | +15.09% | 106,400 | 151億1224万 | +33.64% | 32.76 | 6.07 |
| 02/08 | 994 | 994 | 994 | 994 | +17.77% | 70,400 | 131億3074万 | +17.91% | 28.46 | 5.28 |
| 02/05 | 835 | 857 | 835 | 844 | +1.69% | 286,000 | 111億4924万 | +0.96% | 24.17 | 4.48 |
| 02/04 | 843 | 854 | 821 | 830 | -2.35% | 397,200 | 109億6430万 | -0.72% | 23.77 | 4.41 |
| 02/03 | 853 | 854 | 837 | 850 | 0% | 271,300 | 112億2850万 | +1.67% | 24.34 | 4.51 |
| 02/02 | 854 | 867 | 842 | 850 | -0.47% | 186,200 | 112億2850万 | +1.55% | 24.34 | 4.51 |
| 02/01 | 860 | 870 | 832 | 854 | -2.4% | 341,200 | 112億8134万 | +1.91% | 24.45 | 4.53 |
| 01/29 | 876 | 884 | 841 | 875 | -1.69% | 598,800 | 115億5875万 | +4.42% | 25.05 | 4.65 |
| 01/28 | 855 | 894 | 839 | 890 | +5.7% | 690,800 | 117億5690万 | +6.46% | 25.48 | 4.72 |
| 01/27 | 845 | 852 | 835 | 842 | +1.32% | 121,100 | 111億2282万 | +0.72% | 24.11 | 4.47 |
| 01/26 | 865 | 865 | 830 | 831 | -3.82% | 249,200 | 109億7751万 | -0.84% | 23.79 | 4.41 |
| 01/25 | 870 | 906 | 857 | 864 | 0% | 333,200 | 114億1344万 | +2.73% | 24.74 | 4.59 |
| 01/22 | 858 | 878 | 848 | 864 | +0.12% | 228,300 | 114億1344万 | +2.73% | 24.74 | 4.59 |
| 01/21 | 860 | 864 | 836 | 863 | +0.12% | 236,500 | 114億23万 | +2.74% | 24.71 | 4.58 |
| 01/20 | 821 | 866 | 815 | 862 | +5.51% | 412,000 | 113億8702万 | +2.74% | 24.68 | 4.58 |
| 01/19 | 816 | 824 | 809 | 817 | +0.12% | 123,500 | 107億9257万 | -2.27% | 23.39 | 4.34 |
| 01/18 | 809 | 820 | 794 | 816 | 0% | 157,000 | 107億7936万 | -2.16% | 23.36 | 4.33 |
| 01/15 | 808 | 820 | 796 | 816 | +0.99% | 178,500 | 107億7936万 | -1.92% | 23.36 | 4.33 |
| 01/14 | 814 | 832 | 799 | 808 | -0.25% | 279,900 | 106億7368万 | -2.53% | 23.14 | 4.29 |
| 01/13 | 829 | 835 | 803 | 810 | -3.23% | 347,600 | 107億10万 | -2.06% | 23.19 | 4.3 |
| 01/12 | 843 | 845 | 822 | 837 | +0.6% | 258,600 | 110億5677万 | +1.45% | 23.97 | 4.44 |
| 01/08 | 805 | 834 | 805 | 832 | +2.97% | 276,100 | 109億9072万 | +0.97% | 23.82 | 4.42 |
| 01/07 | 798 | 808 | 792 | 808 | +1.76% | 222,000 | 106億7368万 | -1.82% | 23.14 | 4.29 |
| 01/06 | 797 | 800 | 783 | 794 | -1.12% | 283,400 | 104億8874万 | -3.52% | 22.73 | 4.22 |
| 01/05 | 804 | 809 | 787 | 803 | -0.74% | 291,600 | 106億763万 | -2.43% | 22.99 | 4.26 |
| 01/04 | 848 | 850 | 800 | 809 | -3% | 320,500 | 106億8689万 | -2.06% | 23.16 | 4.29 |
| 2020 |
| 12/30 | 828 | 857 | 821 | 834 | +0.24% | 326,000 | 110億1714万 | +0.72% | 26.44 | 4.28 |
| 12/29 | 842 | 854 | 820 | 832 | -2.12% | 748,800 | 109億9072万 | +0.36% | 26.38 | 4.26 |
| 12/28 | 874 | 877 | 845 | 850 | -2.3% | 656,600 | 112億2850万 | +2.53% | 26.95 | 4.36 |
| 12/25 | 873 | 879 | 850 | 870 | -0.8% | 268,100 | 114億9270万 | +5.2% | 27.59 | 4.46 |
| 12/24 | 854 | 885 | 849 | 877 | +3.42% | 303,100 | 115億8517万 | +6.56% | 27.81 | 4.5 |
| 12/23 | 840 | 855 | 820 | 848 | +1.92% | 359,100 | 112億208万 | +3.41% | 26.89 | 4.35 |
| 12/22 | 868 | 873 | 817 | 832 | -5.78% | 538,400 | 109億9072万 | +1.71% | 26.38 | 4.26 |
| 12/21 | 908 | 921 | 880 | 883 | -1.34% | 411,600 | 116億6443万 | +8.08% | 28 | 4.53 |
| 12/18 | 903 | 917 | 882 | 895 | -0.11% | 468,000 | 118億2295万 | +10.09% | 28.38 | 4.59 |
| 12/17 | 859 | 897 | 852 | 896 | +4.31% | 524,600 | 118億3616万 | +10.89% | 28.41 | 4.59 |
| 12/16 | 864 | 865 | 833 | 859 | +0.23% | 328,200 | 113億4739万 | +6.84% | 27.24 | 4.4 |
| 12/15 | 842 | 864 | 838 | 857 | +4.13% | 491,400 | 113億2097万 | +6.72% | 27.17 | 4.39 |
| 12/14 | 785 | 825 | 785 | 823 | +5.24% | 349,800 | 108億7183万 | +2.75% | 26.1 | 4.22 |
| 12/11 | 789 | 791 | 773 | 782 | -0.26% | 222,000 | 103億3022万 | -1.88% | 24.8 | 4.01 |
| 12/10 | 767 | 786 | 756 | 784 | +1.55% | 273,600 | 103億5664万 | -1.26% | 24.86 | 4.02 |
| 12/09 | 741 | 772 | 741 | 772 | +4.47% | 329,800 | 101億9812万 | -2.28% | 24.48 | 3.96 |
| 12/08 | 736 | 743 | 723 | 739 | -0.14% | 359,300 | 97億6219万 | -5.98% | 23.43 | 3.79 |
| 12/07 | 792 | 793 | 737 | 740 | -4.76% | 551,100 | 97億7540万 | -5.49% | 23.46 | 3.79 |
| 12/04 | 785 | 785 | 750 | 777 | -1.89% | 610,400 | 102億6417万 | -0.51% | 24.64 | 3.98 |
| 12/03 | 812 | 812 | 786 | 792 | -2.22% | 379,800 | 104億6232万 | +1.8% | 25.11 | 4.06 |
| 12/02 | 828 | 838 | 806 | 810 | -1.22% | 391,800 | 107億10万 | +4.79% | 25.68 | 4.15 |
| 12/01 | 800 | 833 | 790 | 820 | +4.46% | 496,700 | 108億3220万 | +6.91% | 26 | 4.2 |
| 11/30 | 877 | 877 | 782 | 785 | -10.59% | 1,111,100 | 103億6985万 | +2.88% | 24.89 | 4.02 |
| 11/27 | 855 | 891 | 849 | 878 | +2.33% | 304,500 | 115億9838万 | +15.37% | 27.84 | 4.5 |
| 11/26 | 858 | 872 | 845 | 858 | -1.27% | 300,600 | 113億3418万 | +13.49% | 27.21 | 4.4 |
| 11/25 | 837 | 873 | 825 | 869 | +5.33% | 460,700 | 114億7949万 | +15.56% | 27.55 | 4.45 |
| 11/24 | 824 | 835 | 815 | 825 | +2.36% | 238,300 | 108億9825万 | +10.44% | 26.16 | 4.23 |
| 11/20 | 775 | 808 | 771 | 806 | +4.13% | 155,500 | 106億4726万 | +8.33% | 25.56 | 4.13 |
| 11/19 | 788 | 796 | 774 | 774 | -3.13% | 178,000 | 102億2454万 | +4.31% | 24.54 | 3.97 |
| 11/18 | 797 | 817 | 789 | 799 | +0.38% | 215,700 | 105億5479万 | +7.68% | 25.33 | 4.1 |
| 11/17 | 806 | 813 | 791 | 796 | -1.12% | 234,300 | 105億1516万 | +7.42% | 25.24 | 4.08 |
| 11/16 | 785 | 807 | 768 | 805 | +4.01% | 223,000 | 106億3405万 | +8.93% | 25.53 | 4.13 |
| 11/13 | 781 | 786 | 760 | 774 | -1.53% | 274,800 | 102億2454万 | +5.16% | 24.54 | 3.97 |
| 11/12 | 808 | 816 | 778 | 786 | -1.13% | 273,000 | 103億8306万 | +7.23% | 24.92 | 4.03 |
| 11/11 | 806 | 816 | 772 | 795 | -2.81% | 478,700 | 105億195万 | +8.61% | 25.21 | 4.08 |
| 11/10 | 820 | 848 | 804 | 818 | +0.25% | 579,300 | 108億578万 | +12.05% | 25.94 | 4.19 |
| 11/09 | 790 | 853 | 781 | 816 | +13.02% | 1,357,000 | 107億7936万 | +12.09% | 25.87 | 4.18 |
| 11/06 | 716 | 731 | 705 | 722 | +3% | 308,300 | 95億3762万 | -0.14% | 22.89 | 3.7 |
| 11/05 | 697 | 701 | 681 | 701 | +0.29% | 205,700 | 92億6021万 | -2.91% | 22.23 | 3.59 |
| 11/04 | 692 | 702 | 677 | 699 | +3.4% | 173,400 | 92億3379万 | -3.19% | 22.16 | 3.58 |
| 11/02 | 674 | 689 | 670 | 676 | +1.65% | 136,100 | 89億2996万 | -6.24% | 21.43 | 3.47 |
| 10/30 | 682 | 690 | 658 | 665 | -3.62% | 171,400 | 87億8465万 | -7.77% | 21.09 | 3.41 |
| 10/29 | 666 | 690 | 663 | 690 | +1.62% | 135,600 | 91億1490万 | -4.3% | 21.88 | 3.54 |
| 10/28 | 678 | 691 | 666 | 679 | -0.44% | 137,900 | 89億6959万 | -5.96% | 21.53 | 3.48 |
| 10/27 | 651 | 689 | 643 | 682 | +2.87% | 261,700 | 90億922万 | -5.67% | 21.63 | 3.5 |
| 10/26 | 695 | 695 | 653 | 663 | -6.62% | 471,500 | 87億5823万 | -8.3% | 21.02 | 3.4 |
| 10/23 | 740 | 743 | 696 | 710 | -3.79% | 431,800 | 93億7910万 | -2.07% | 22.51 | 3.64 |
| 10/22 | 760 | 760 | 734 | 738 | -2.89% | 220,000 | 97億4898万 | +2.07% | 23.4 | 3.78 |
| 10/21 | 754 | 769 | 752 | 760 | +1.6% | 220,900 | 100億3960万 | +5.56% | 24.1 | 3.9 |
| 10/20 | 749 | 763 | 738 | 748 | -1.45% | 180,900 | 98億8108万 | +4.47% | 23.72 | 3.83 |
| 10/19 | 745 | 762 | 728 | 759 | +3.13% | 237,100 | 100億2639万 | +6.6% | 24.07 | 3.89 |
| 10/16 | 764 | 764 | 722 | 736 | -3.03% | 377,200 | 97億2256万 | +3.95% | 23.34 | 3.77 |
| 10/15 | 771 | 771 | 752 | 759 | -2.06% | 190,500 | 100億2639万 | +7.51% | 24.07 | 3.89 |
| 10/14 | 777 | 790 | 763 | 775 | -0.77% | 329,200 | 102億3775万 | +10.56% | 24.57 | 3.97 |
| 10/13 | 742 | 782 | 737 | 781 | +5.54% | 355,000 | 103億1701万 | +12.37% | 24.76 | 4 |
| 10/12 | 723 | 742 | 714 | 740 | +2.78% | 189,300 | 97億7540万 | +7.71% | 23.46 | 3.79 |
| 10/09 | 723 | 724 | 704 | 720 | +0.14% | 317,800 | 95億1120万 | +5.73% | 22.83 | 3.69 |
