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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2021 |
| 03/31 | 11,750 | 11,750 | 11,583 | 11,583 | -1.42% | 434,400 | 1兆2524億 | +2.34% | 32.04 | 4.99 |
| 03/30 | 11,683 | 11,783 | 11,533 | 11,750 | 0% | 471,900 | 1兆2704億 | +3.84% | 32.5 | 5.06 |
| 03/29 | 11,817 | 11,900 | 11,667 | 11,750 | +1.44% | 519,900 | 1兆2704億 | +3.81% | 32.5 | 5.06 |
| 03/26 | 11,467 | 11,600 | 11,400 | 11,583 | +0.87% | 337,800 | 1兆2524億 | +2.37% | 32.04 | 4.99 |
| 03/25 | 11,383 | 11,500 | 11,183 | 11,483 | +1.32% | 541,200 | 1兆2416億 | +1.51% | 31.76 | 4.94 |
| 03/24 | 11,267 | 11,667 | 11,250 | 11,333 | 0% | 765,300 | 1兆2254億 | +0.13% | 31.34 | 4.88 |
| 03/23 | 11,567 | 11,667 | 11,317 | 11,333 | +0.59% | 504,300 | 1兆2254億 | -0.03% | 31.34 | 4.88 |
| 03/22 | 11,383 | 11,400 | 11,233 | 11,267 | -1.46% | 510,300 | 1兆2182億 | -0.8% | 31.16 | 4.85 |
| 03/19 | 11,333 | 11,467 | 11,283 | 11,433 | -1.86% | 595,500 | 1兆2361億 | +0.57% | 31.62 | 4.92 |
| 03/18 | 11,583 | 11,783 | 11,500 | 11,650 | +2.64% | 678,600 | 1兆2596億 | +2.47% | 32.22 | 5.01 |
| 03/17 | 11,650 | 11,717 | 11,217 | 11,350 | -2.3% | 918,600 | 1兆2271億 | -0.19% | 31.39 | 4.88 |
| 03/16 | 11,383 | 11,683 | 11,383 | 11,617 | +2.95% | 506,100 | 1兆2559億 | +2.16% | 32.13 | 5 |
| 03/15 | 11,300 | 11,400 | 11,150 | 11,283 | -1.17% | 444,000 | 1兆2199億 | -0.63% | 31.2 | 4.86 |
| 03/12 | 11,150 | 11,450 | 11,083 | 11,417 | +4.26% | 699,000 | 1兆2343億 | +0.58% | 31.57 | 4.91 |
| 03/11 | 10,767 | 11,000 | 10,683 | 10,950 | +0.61% | 430,800 | 1兆1839億 | -3.63% | 30.28 | 4.71 |
| 03/10 | 11,133 | 11,250 | 10,817 | 10,883 | +2.03% | 693,900 | 1兆1767億 | -4.52% | 30.1 | 4.68 |
| 03/09 | 10,533 | 10,767 | 10,317 | 10,667 | -0.31% | 728,400 | 1兆1532億 | -6.67% | 29.5 | 4.59 |
| 03/08 | 11,133 | 11,150 | 10,683 | 10,700 | -2.28% | 714,000 | 1兆1568億 | -6.6% | 29.59 | 4.6 |
| 03/05 | 10,667 | 10,967 | 10,583 | 10,950 | -0.3% | 576,900 | 1兆1839億 | -4.74% | 30.28 | 4.71 |
| 03/04 | 11,000 | 11,183 | 10,883 | 10,983 | -2.23% | 526,500 | 1兆1875億 | -4.82% | 30.37 | 4.73 |
| 03/03 | 11,433 | 11,483 | 11,117 | 11,233 | -1.75% | 579,300 | 1兆2145億 | -3.17% | 31.07 | 4.83 |
| 03/02 | 11,633 | 11,733 | 11,317 | 11,433 | -1.29% | 646,200 | 1兆2361億 | -1.84% | 31.62 | 4.92 |
| 03/01 | 11,367 | 11,767 | 11,283 | 11,583 | +4.04% | 706,800 | 1兆2523億 | -0.85% | 32.03 | 4.98 |
| 02/26 | 11,300 | 11,350 | 11,050 | 11,133 | -4.16% | 680,100 | 1兆2037億 | -4.93% | 30.79 | 4.79 |
| 02/25 | 11,617 | 11,783 | 11,567 | 11,617 | +0.87% | 343,500 | 1兆2559億 | -1.28% | 32.13 | 5 |
| 02/24 | 11,600 | 11,650 | 11,367 | 11,517 | -2.68% | 507,600 | 1兆2451億 | -2.43% | 31.85 | 4.96 |
| 02/22 | 11,650 | 11,833 | 11,517 | 11,833 | +1.57% | 585,000 | 1兆2794億 | -0.08% | 32.72 | 5.09 |
| 02/19 | 11,283 | 11,650 | 11,250 | 11,650 | +1.3% | 420,000 | 1兆2595億 | -1.9% | 32.22 | 5.01 |
| 02/18 | 11,500 | 11,617 | 11,433 | 11,500 | -1.29% | 381,900 | 1兆2433億 | -3.42% | 31.8 | 4.95 |
| 02/17 | 11,717 | 11,717 | 11,267 | 11,650 | -1.13% | 800,700 | 1兆2595億 | -2.57% | 32.22 | 5.01 |
| 02/16 | 11,917 | 12,033 | 11,700 | 11,783 | -0.56% | 556,800 | 1兆2739億 | -1.68% | 32.58 | 5.07 |
| 02/15 | 11,767 | 11,867 | 11,700 | 11,850 | +2.6% | 430,500 | 1兆2811億 | -1.21% | 32.77 | 5.1 |
| 02/12 | 11,700 | 11,733 | 11,483 | 11,550 | +1.02% | 591,300 | 1兆2487億 | -3.71% | 31.94 | 4.97 |
| 02/10 | 11,700 | 11,733 | 11,417 | 11,433 | -2.56% | 572,100 | 1兆2360億 | -4.71% | 31.62 | 4.92 |
| 02/09 | 11,550 | 11,733 | 11,417 | 11,733 | +3.68% | 768,600 | 1兆2685億 | -2.31% | 32.45 | 5.05 |
| 02/08 | 11,067 | 11,350 | 10,883 | 11,317 | +0.89% | 503,700 | 1兆2234億 | -5.7% | 31.29 | 4.87 |
| 02/05 | 11,367 | 11,367 | 11,050 | 11,217 | +0.15% | 495,900 | 1兆2126億 | -6.61% | 31.02 | 4.83 |
| 02/04 | 11,583 | 11,583 | 11,150 | 11,200 | -4.27% | 786,900 | 1兆2108億 | -6.85% | 30.97 | 4.82 |
| 02/03 | 12,000 | 12,000 | 11,533 | 11,700 | -1.27% | 496,800 | 1兆2649億 | -2.72% | 32.35 | 5.03 |
| 02/02 | 11,833 | 11,867 | 11,600 | 11,850 | +1.86% | 417,600 | 1兆2811億 | -1.26% | 32.77 | 5.1 |
| 02/01 | 11,300 | 11,683 | 11,233 | 11,633 | +2.5% | 401,100 | 1兆2577億 | -2.83% | 32.17 | 5.01 |
| 01/29 | 11,833 | 11,900 | 11,350 | 11,350 | -2.85% | 717,300 | 1兆2270億 | -5.04% | 31.39 | 4.88 |
| 01/28 | 11,667 | 11,967 | 11,633 | 11,683 | -2.91% | 785,100 | 1兆2631億 | -2.13% | 32.31 | 5.03 |
| 01/27 | 12,233 | 12,283 | 11,767 | 12,033 | -4.12% | 1,216,200 | 1兆3009億 | +1% | 33.28 | 5.18 |
| 01/26 | 12,317 | 12,617 | 12,300 | 12,550 | +1.21% | 580,200 | 1兆3568億 | +5.68% | 34.7 | 5.4 |
| 01/25 | 12,483 | 12,500 | 12,300 | 12,400 | +0.81% | 324,600 | 1兆3406億 | +4.82% | 34.29 | 5.34 |
| 01/22 | 12,350 | 12,417 | 12,233 | 12,300 | +0.14% | 334,200 | 1兆3297億 | +4.4% | 34.01 | 5.29 |
| 01/21 | 12,533 | 12,533 | 12,133 | 12,283 | -2.12% | 772,500 | 1兆3275億 | +4.55% | 33.96 | 5.28 |
| 01/20 | 12,717 | 12,717 | 12,500 | 12,550 | +0.13% | 461,400 | 1兆3564億 | +7.22% | 34.69 | 5.4 |
| 01/19 | 12,650 | 12,700 | 12,467 | 12,533 | +0.27% | 510,300 | 1兆3546億 | +7.63% | 34.65 | 5.39 |
| 01/18 | 12,483 | 12,600 | 12,367 | 12,500 | -1.19% | 355,500 | 1兆3510億 | +7.94% | 34.56 | 5.38 |
| 01/15 | 12,767 | 12,983 | 12,467 | 12,650 | +1.88% | 829,500 | 1兆3672億 | +9.79% | 34.97 | 5.44 |
| 01/14 | 12,650 | 12,883 | 12,200 | 12,417 | -2.61% | 913,200 | 1兆3420億 | +8.42% | 34.33 | 5.34 |
| 01/13 | 12,717 | 12,750 | 12,483 | 12,750 | +3.24% | 628,200 | 1兆3780億 | +11.99% | 35.25 | 5.48 |
| 01/12 | 12,167 | 12,383 | 12,117 | 12,350 | +2.63% | 603,000 | 1兆3347億 | +9.17% | 34.14 | 5.31 |
| 01/08 | 12,017 | 12,200 | 11,950 | 12,033 | +1.55% | 502,800 | 1兆3005億 | +6.86% | 33.27 | 5.18 |
| 01/07 | 11,717 | 11,917 | 11,700 | 11,850 | +1.86% | 335,400 | 1兆2807億 | +5.62% | 32.76 | 5.1 |
| 01/06 | 11,800 | 11,867 | 11,583 | 11,633 | -1.13% | 288,000 | 1兆2573億 | +3.99% | 32.16 | 5 |
| 01/05 | 11,533 | 11,850 | 11,483 | 11,767 | +2.62% | 539,100 | 1兆2717億 | +5.39% | 32.53 | 5.06 |
| 01/04 | 11,633 | 11,667 | 11,417 | 11,467 | -1.01% | 323,100 | 1兆2393億 | +3.01% | 31.7 | 4.93 |
| 2020 |
| 12/30 | 11,600 | 11,633 | 11,433 | 11,583 | +0.43% | 393,600 | 1兆2519億 | +4.27% | 32.02 | 4.98 |
| 12/29 | 11,233 | 11,533 | 11,217 | 11,533 | +2.37% | 365,700 | 1兆2465億 | +4.16% | 31.88 | 4.96 |
| 12/28 | 11,033 | 11,283 | 10,967 | 11,267 | +1.96% | 262,800 | 1兆2177億 | +2.05% | 31.15 | 4.85 |
| 12/25 | 11,200 | 11,200 | 11,033 | 11,050 | -0.75% | 116,700 | 1兆1942億 | +0.48% | 30.55 | 4.75 |
| 12/24 | 11,083 | 11,133 | 11,033 | 11,133 | -0.15% | 145,800 | 1兆2032億 | +1.61% | 30.78 | 4.79 |
| 12/23 | 10,900 | 11,150 | 10,867 | 11,150 | +1.52% | 294,000 | 1兆2050億 | +2.19% | 30.82 | 4.8 |
| 12/22 | 10,983 | 11,117 | 10,917 | 10,983 | -0.9% | 302,400 | 1兆1870億 | +1.07% | 30.36 | 4.72 |
| 12/21 | 11,083 | 11,133 | 11,017 | 11,083 | 0% | 355,200 | 1兆1978億 | +2.3% | 30.64 | 4.77 |
| 12/18 | 11,250 | 11,383 | 11,000 | 11,083 | -2.78% | 649,200 | 1兆1978億 | +2.77% | 30.64 | 4.77 |
| 12/17 | 11,250 | 11,417 | 11,217 | 11,400 | +1.79% | 297,600 | 1兆2320億 | +6.19% | 31.51 | 4.9 |
| 12/16 | 11,600 | 11,600 | 11,183 | 11,200 | -2.33% | 459,300 | 1兆2104億 | +5.02% | 30.96 | 4.82 |
| 12/15 | 11,400 | 11,533 | 11,217 | 11,467 | +2.38% | 534,900 | 1兆2392億 | +8.18% | 31.7 | 4.93 |
| 12/14 | 11,417 | 11,450 | 11,200 | 11,200 | +1.51% | 536,700 | 1兆2104億 | +6.31% | 30.96 | 4.82 |
| 12/11 | 10,967 | 11,067 | 10,933 | 11,033 | +1.07% | 379,500 | 1兆1924億 | +5.36% | 30.5 | 4.75 |
| 12/10 | 10,967 | 10,967 | 10,767 | 10,917 | -1.21% | 364,200 | 1兆1798億 | +4.84% | 30.18 | 4.7 |
| 12/09 | 10,883 | 11,083 | 10,883 | 11,050 | +1.38% | 410,100 | 1兆1942億 | +6.73% | 30.55 | 4.75 |
| 12/08 | 10,600 | 10,950 | 10,533 | 10,900 | +1.55% | 333,000 | 1兆1780億 | +5.98% | 30.13 | 4.69 |
| 12/07 | 10,950 | 11,000 | 10,717 | 10,733 | -1.98% | 319,800 | 1兆1599億 | +5% | 29.67 | 4.62 |
| 12/04 | 11,100 | 11,100 | 10,783 | 10,950 | -0.9% | 448,500 | 1兆1834億 | +7.64% | 30.27 | 4.71 |
| 12/03 | 10,867 | 11,067 | 10,867 | 11,050 | +0.61% | 300,000 | 1兆1942億 | +9.25% | 30.55 | 4.75 |
| 12/02 | 11,033 | 11,033 | 10,833 | 10,983 | -0.6% | 705,300 | 1兆1870億 | +9.31% | 30.36 | 4.72 |
| 12/01 | 11,150 | 11,200 | 11,017 | 11,050 | -0.3% | 414,900 | 1兆1942億 | +10.69% | 30.55 | 4.75 |
| 11/30 | 11,133 | 11,233 | 11,000 | 11,083 | +1.22% | 670,200 | 1兆1978億 | +11.83% | 30.64 | 4.77 |
| 11/27 | 10,867 | 11,033 | 10,800 | 10,950 | +0.61% | 487,200 | 1兆1834億 | +11.09% | 30.27 | 4.71 |
| 11/26 | 10,800 | 10,950 | 10,767 | 10,883 | +1.87% | 337,800 | 1兆1761億 | +10.98% | 30.08 | 4.68 |
| 11/25 | 10,783 | 10,833 | 10,633 | 10,683 | -0.31% | 469,500 | 1兆1545億 | +9.48% | 29.53 | 4.6 |
| 11/24 | 10,500 | 10,767 | 10,500 | 10,717 | +5.24% | 740,100 | 1兆1581億 | +10.42% | 29.62 | 4.61 |
| 11/20 | 9,977 | 10,200 | 9,963 | 10,183 | +1.33% | 365,700 | 1兆1005億 | +5.58% | 28.15 | 4.38 |
| 11/19 | 9,957 | 10,050 | 9,860 | 10,050 | +0.57% | 435,900 | 1兆861億 | +4.58% | 27.78 | 4.32 |
| 11/18 | 9,943 | 10,067 | 9,927 | 9,993 | -0.56% | 271,800 | 1兆800億 | +4.27% | 27.62 | 4.3 |
| 11/17 | 10,067 | 10,167 | 9,953 | 10,050 | -0.99% | 371,700 | 1兆861億 | +5.1% | 27.78 | 4.32 |
| 11/16 | 9,933 | 10,183 | 9,887 | 10,150 | +3.01% | 487,200 | 1兆969億 | +6.52% | 28.06 | 4.37 |
| 11/13 | 9,727 | 9,890 | 9,690 | 9,853 | +0.2% | 348,600 | 1兆648億 | +3.8% | 27.24 | 4.24 |
| 11/12 | 9,737 | 9,853 | 9,723 | 9,833 | +1.69% | 510,600 | 1兆627億 | +3.83% | 27.18 | 4.23 |
| 11/11 | 9,537 | 9,720 | 9,520 | 9,670 | +1.01% | 479,100 | 1兆450億 | +2.48% | 26.73 | 4.16 |
| 11/10 | 9,767 | 9,820 | 9,537 | 9,573 | -2.78% | 702,000 | 1兆346億 | +1.94% | 26.46 | 4.12 |
| 11/09 | 9,643 | 9,910 | 9,613 | 9,847 | +2.53% | 606,000 | 1兆641億 | +5.37% | 27.22 | 4.24 |
| 11/06 | 9,580 | 9,607 | 9,447 | 9,603 | +0.24% | 480,600 | 1兆378億 | +3.36% | 26.55 | 4.13 |
| 11/05 | 9,473 | 9,620 | 9,403 | 9,580 | +1.95% | 531,300 | 1兆353億 | +3.61% | 26.48 | 4.12 |
| 11/04 | 9,423 | 9,507 | 9,337 | 9,397 | +0.5% | 356,700 | 1兆155億 | +2.14% | 25.97 | 4.04 |
