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 | 4/1, 株式分割 1→2 |
| 2021 |
| 03/31 | 1,680 | 1,723 | 1,665 | 1,667 | -0.77% | 36,000 | 416億9376万 | +11.36% | 34.33 | 2.75 |
| 03/30 | 1,743 | 1,761 | 1,650 | 1,680 | +2.75% | 58,100 | 420億1890万 | +13.13% | 34.6 | 2.77 |
| 03/29 | 1,650 | 1,690 | 1,610 | 1,635 | -0.61% | 106,800 | 408億9340万 | +11.07% | 33.68 | 2.7 |
| 03/26 | 1,575 | 1,648 | 1,575 | 1,645 | +3.79% | 62,000 | 411億4351万 | +12.59% | 33.88 | 2.72 |
| 03/25 | 1,573 | 1,588 | 1,558 | 1,585 | +2.26% | 34,000 | 396億4283万 | +9.31% | 32.65 | 2.62 |
| 03/24 | 1,550 | 1,573 | 1,528 | 1,550 | -1.27% | 47,200 | 387億6744万 | +7.49% | 31.93 | 2.56 |
| 03/23 | 1,600 | 1,600 | 1,563 | 1,570 | -0.32% | 52,800 | 392億6766万 | +9.33% | 32.34 | 2.59 |
| 03/22 | 1,550 | 1,593 | 1,550 | 1,575 | +0.16% | 51,000 | 393億9272万 | +10.29% | 32.44 | 2.6 |
| 03/19 | 1,568 | 1,578 | 1,538 | 1,573 | +0.32% | 116,800 | 393億3019万 | +10.82% | 32.39 | 2.6 |
| 03/18 | 1,570 | 1,590 | 1,550 | 1,568 | -0.16% | 39,000 | 392億514万 | +11.17% | 32.29 | 2.59 |
| 03/17 | 1,558 | 1,570 | 1,535 | 1,570 | +1.29% | 26,600 | 392億6766万 | +11.98% | 32.34 | 2.59 |
| 03/16 | 1,500 | 1,553 | 1,500 | 1,550 | +3.33% | 63,800 | 387億6744万 | +11.03% | 31.93 | 2.56 |
| 03/15 | 1,489 | 1,500 | 1,489 | 1,500 | +0.74% | 37,200 | 375億1688万 | +7.99% | 30.9 | 2.48 |
| 03/12 | 1,486 | 1,491 | 1,470 | 1,489 | -0.03% | 51,200 | 372億4175万 | +7.51% | 30.67 | 2.46 |
| 03/11 | 1,475 | 1,497 | 1,468 | 1,490 | +1.12% | 63,800 | 372億5426万 | +7.86% | 30.68 | 2.46 |
| 03/10 | 1,480 | 1,508 | 1,465 | 1,473 | +4.25% | 146,400 | 368億4157万 | +6.97% | 30.34 | 2.43 |
| 03/09 | 1,406 | 1,416 | 1,389 | 1,413 | +0.82% | 37,800 | 353億4090万 | +2.91% | 29.1 | 2.33 |
| 03/08 | 1,393 | 1,411 | 1,386 | 1,402 | +0.83% | 38,600 | 350億5327万 | +2.3% | 28.87 | 2.31 |
| 03/05 | 1,365 | 1,390 | 1,343 | 1,390 | +2.21% | 38,400 | 347億6564万 | +1.61% | 28.63 | 2.3 |
| 03/04 | 1,353 | 1,361 | 1,326 | 1,360 | +0.15% | 35,800 | 340億1530万 | -0.44% | 28.01 | 2.25 |
| 03/03 | 1,360 | 1,360 | 1,346 | 1,358 | -0.15% | 17,600 | 339億6528万 | -0.66% | 27.97 | 2.24 |
| 03/02 | 1,393 | 1,393 | 1,349 | 1,360 | -1.09% | 35,200 | 340億1530万 | -0.51% | 28.01 | 2.25 |
| 03/01 | 1,336 | 1,395 | 1,336 | 1,375 | +5.04% | 68,800 | 343億9047万 | +0.66% | 28.32 | 2.27 |
| 02/26 | 1,326 | 1,353 | 1,302 | 1,309 | -2.75% | 61,400 | 327億3973万 | -4.17% | 26.96 | 2.16 |
| 02/25 | 1,355 | 1,364 | 1,345 | 1,346 | -0.44% | 27,200 | 336億6514万 | -1.75% | 27.72 | 2.22 |
| 02/24 | 1,375 | 1,375 | 1,343 | 1,352 | -1.53% | 41,400 | 338億1521万 | -1.46% | 27.85 | 2.23 |
| 02/22 | 1,358 | 1,373 | 1,352 | 1,373 | +1.63% | 21,400 | 343億4045万 | -0.22% | 28.28 | 2.27 |
| 02/19 | 1,358 | 1,358 | 1,336 | 1,351 | -0.52% | 23,600 | 337億9020万 | -1.75% | 27.83 | 2.23 |
| 02/18 | 1,398 | 1,405 | 1,345 | 1,358 | -3.62% | 33,000 | 339億6528万 | -1.24% | 27.97 | 2.24 |
| 02/17 | 1,376 | 1,421 | 1,370 | 1,409 | +2.44% | 56,800 | 352億4085万 | +2.7% | 29.02 | 2.33 |
| 02/16 | 1,371 | 1,396 | 1,369 | 1,376 | +0.04% | 34,600 | 344億297万 | +0.62% | 28.33 | 2.27 |
| 02/15 | 1,349 | 1,398 | 1,349 | 1,375 | +2.23% | 52,000 | 343億9047万 | +0.81% | 28.32 | 2.27 |
| 02/12 | 1,363 | 1,374 | 1,345 | 1,345 | -1.28% | 25,000 | 336億4013万 | -1.1% | 27.7 | 2.22 |
| 02/10 | 1,381 | 1,381 | 1,361 | 1,363 | -0.55% | 15,800 | 340億7783万 | +0.41% | 28.06 | 2.25 |
| 02/09 | 1,388 | 1,402 | 1,365 | 1,370 | -3.04% | 37,400 | 342億6541万 | +1.11% | 28.22 | 2.26 |
| 02/08 | 1,382 | 1,429 | 1,379 | 1,413 | +2.35% | 53,400 | 353億4090万 | +4.51% | 29.1 | 2.33 |
| 02/05 | 1,385 | 1,395 | 1,376 | 1,381 | -0.93% | 16,000 | 345億2803万 | +2.41% | 28.43 | 2.28 |
| 02/04 | 1,410 | 1,410 | 1,376 | 1,394 | -0.68% | 21,800 | 348億5318万 | +3.61% | 28.7 | 2.3 |
| 02/03 | 1,378 | 1,408 | 1,378 | 1,403 | +1.48% | 31,800 | 350億9078万 | +4.55% | 28.9 | 2.32 |
| 02/02 | 1,380 | 1,387 | 1,350 | 1,383 | +0.22% | 30,600 | 345億7805万 | +3.25% | 28.48 | 2.28 |
| 02/01 | 1,330 | 1,387 | 1,316 | 1,380 | +3.72% | 50,000 | 345億302万 | +3.18% | 28.41 | 2.28 |
| 01/29 | 1,350 | 1,362 | 1,325 | 1,330 | -1.15% | 28,800 | 332億6496万 | -0.3% | 27.39 | 2.2 |
| 01/28 | 1,339 | 1,355 | 1,321 | 1,346 | -0.52% | 48,400 | 336億5264万 | +0.94% | 27.71 | 2.22 |
| 01/27 | 1,351 | 1,367 | 1,351 | 1,353 | -0.84% | 26,200 | 338億2772万 | +1.54% | 27.86 | 2.23 |
| 01/26 | 1,347 | 1,368 | 1,341 | 1,364 | +0.26% | 30,000 | 341億1535万 | +2.48% | 28.09 | 2.25 |
| 01/25 | 1,343 | 1,361 | 1,333 | 1,361 | +0.78% | 33,200 | 340億2781万 | +2.37% | 28.02 | 2.25 |
| 01/22 | 1,366 | 1,371 | 1,345 | 1,350 | -2.03% | 49,800 | 337億6519万 | +1.58% | 27.81 | 2.23 |
| 01/21 | 1,391 | 1,404 | 1,363 | 1,378 | -1.96% | 51,800 | 344億6550万 | +3.77% | 28.38 | 2.28 |
| 01/20 | 1,380 | 1,412 | 1,380 | 1,406 | +1.55% | 58,000 | 351億5331万 | +6% | 28.95 | 2.32 |
| 01/19 | 1,455 | 1,455 | 1,381 | 1,384 | -4.88% | 69,800 | 346億1557万 | +4.61% | 28.51 | 2.29 |
| 01/18 | 1,459 | 1,462 | 1,411 | 1,455 | +8.3% | 168,400 | 363億9137万 | +10.06% | 29.97 | 2.4 |
| 01/15 | 1,350 | 1,357 | 1,329 | 1,344 | -1.25% | 70,400 | 336億261万 | +1.78% | 27.67 | 2.22 |
| 01/14 | 1,306 | 1,361 | 1,299 | 1,361 | +5.14% | 108,200 | 340億2781万 | +2.99% | 28.02 | 2.25 |
| 01/13 | 1,284 | 1,294 | 1,270 | 1,294 | +1.61% | 35,200 | 323億6456万 | -2.19% | 26.65 | 2.14 |
| 01/12 | 1,294 | 1,294 | 1,262 | 1,274 | -1.16% | 50,200 | 318億5183万 | -4.1% | 26.23 | 2.1 |
| 01/08 | 1,279 | 1,302 | 1,275 | 1,289 | -0.27% | 37,600 | 322億2700万 | -3.48% | 26.54 | 2.13 |
| 01/07 | 1,259 | 1,304 | 1,259 | 1,292 | +1.49% | 30,200 | 323億1454万 | -3.73% | 26.61 | 2.13 |
| 01/06 | 1,289 | 1,296 | 1,266 | 1,273 | -2.19% | 30,600 | 318億3932万 | -5.77% | 26.22 | 2.1 |
| 01/05 | 1,306 | 1,321 | 1,293 | 1,302 | -0.04% | 22,400 | 325億5214万 | -4.16% | 26.81 | 2.15 |
| 01/04 | 1,304 | 1,307 | 1,275 | 1,302 | -0.84% | 11,800 | 325億6465万 | -4.69% | 26.82 | 2.15 |
| 2020 |
| 12/30 | 1,325 | 1,325 | 1,293 | 1,313 | +0.57% | 18,800 | 328億3977万 | -4.23% | 27.04 | 2.17 |
| 12/29 | 1,284 | 1,316 | 1,284 | 1,306 | +0.15% | 33,200 | 326億5219万 | -4.92% | 26.89 | 2.16 |
| 12/28 | 1,327 | 1,330 | 1,291 | 1,304 | -1.62% | 39,000 | 326億216万 | -5.13% | 26.85 | 2.15 |
| 12/25 | 1,377 | 1,377 | 1,321 | 1,325 | -0.97% | 24,000 | 331億3991万 | -3.43% | 27.29 | 2.19 |
| 12/24 | 1,333 | 1,351 | 1,318 | 1,338 | +1.87% | 35,400 | 334億6505万 | -2.34% | 27.56 | 2.21 |
| 12/23 | 1,300 | 1,325 | 1,291 | 1,314 | +1.47% | 21,800 | 328億5228万 | -3.91% | 27.05 | 2.17 |
| 12/22 | 1,335 | 1,335 | 1,292 | 1,295 | -3.07% | 22,200 | 323億7706万 | -5.23% | 26.66 | 2.14 |
| 12/21 | 1,322 | 1,336 | 1,304 | 1,336 | +1.29% | 20,000 | 334億252万 | -2.09% | 27.51 | 2.21 |
| 12/18 | 1,334 | 1,334 | 1,313 | 1,319 | -0.3% | 18,200 | 329億7733万 | -2.98% | 27.16 | 2.18 |
| 12/17 | 1,341 | 1,356 | 1,316 | 1,323 | -1.75% | 26,200 | 330億7738万 | -2.47% | 27.24 | 2.18 |
| 12/16 | 1,343 | 1,373 | 1,335 | 1,346 | +0.94% | 22,400 | 336億6514万 | -0.44% | 27.72 | 2.22 |
| 12/15 | 1,322 | 1,336 | 1,322 | 1,334 | +0.87% | 15,000 | 333億5250万 | -0.86% | 27.47 | 2.2 |
| 12/14 | 1,345 | 1,355 | 1,321 | 1,322 | -1.67% | 27,800 | 330億6487万 | -1.2% | 27.23 | 2.18 |
| 12/11 | 1,325 | 1,361 | 1,325 | 1,345 | -0.37% | 49,000 | 336億2763万 | +1.09% | 27.69 | 2.22 |
| 12/10 | 1,379 | 1,384 | 1,350 | 1,350 | -3.88% | 43,800 | 337億5268万 | +2.31% | 27.8 | 2.23 |
| 12/09 | 1,386 | 1,415 | 1,386 | 1,404 | +1.63% | 39,600 | 351億1580万 | +7.26% | 28.92 | 2.32 |
| 12/08 | 1,392 | 1,410 | 1,377 | 1,382 | -1.67% | 30,800 | 345億5304万 | +6.52% | 28.45 | 2.28 |
| 12/07 | 1,415 | 1,419 | 1,395 | 1,405 | -0.28% | 26,000 | 351億4081万 | +9.25% | 28.94 | 2.32 |
| 12/04 | 1,428 | 1,428 | 1,403 | 1,409 | -2.86% | 39,400 | 352億4085万 | +10.51% | 29.02 | 2.33 |
| 12/03 | 1,473 | 1,473 | 1,410 | 1,451 | -1.53% | 67,200 | 362億7882万 | +14.85% | 29.88 | 2.4 |
| 12/02 | 1,500 | 1,500 | 1,459 | 1,473 | -1.8% | 89,600 | 368億4157万 | +17.84% | 30.34 | 2.43 |
| 12/01 | 1,480 | 1,525 | 1,480 | 1,500 | +2.35% | 87,200 | 375億1688万 | +21.46% | 30.9 | 2.48 |
| 11/30 | 1,484 | 1,484 | 1,450 | 1,466 | -1.25% | 59,200 | 366億5399万 | +20.22% | 30.18 | 2.42 |
| 11/27 | 1,435 | 1,490 | 1,425 | 1,484 | +3.99% | 146,200 | 371億1670万 | +23.26% | 30.57 | 2.45 |
| 11/26 | 1,365 | 1,435 | 1,354 | 1,427 | +4.24% | 107,200 | 356億9105万 | +20.02% | 29.39 | 2.36 |
| 11/25 | 1,340 | 1,373 | 1,324 | 1,369 | +3.36% | 120,000 | 342億4040万 | +16.51% | 28.2 | 2.26 |
| 11/24 | 1,290 | 1,330 | 1,288 | 1,325 | +4.29% | 53,600 | 331億2740万 | +13.79% | 27.28 | 2.19 |
| 11/20 | 1,256 | 1,283 | 1,254 | 1,270 | 0% | 34,000 | 317億6429万 | +9.96% | 26.16 | 2.1 |
| 11/19 | 1,259 | 1,275 | 1,228 | 1,270 | +0.2% | 70,600 | 317億6429万 | +10.53% | 26.16 | 2.1 |
| 11/18 | 1,268 | 1,280 | 1,248 | 1,268 | -1.09% | 49,800 | 317億176万 | +10.89% | 26.11 | 2.09 |
| 11/17 | 1,264 | 1,288 | 1,253 | 1,282 | +2.68% | 91,600 | 320億5192万 | +12.81% | 26.39 | 2.12 |
| 11/16 | 1,228 | 1,273 | 1,209 | 1,248 | +3.48% | 69,800 | 312億1404万 | +10.54% | 25.7 | 2.06 |
| 11/13 | 1,240 | 1,240 | 1,194 | 1,206 | -2.82% | 52,000 | 301億6357万 | +7.3% | 24.84 | 1.99 |
| 11/12 | 1,219 | 1,253 | 1,217 | 1,241 | +1.31% | 80,200 | 310億3896万 | +10.8% | 25.56 | 2.05 |
| 11/11 | 1,195 | 1,230 | 1,173 | 1,225 | +4.61% | 72,000 | 306億3878万 | +9.87% | 25.23 | 2.02 |
| 11/10 | 1,177 | 1,181 | 1,158 | 1,171 | +1.65% | 65,000 | 292億8817万 | +5.31% | 24.12 | 1.93 |
| 11/09 | 1,126 | 1,164 | 1,121 | 1,152 | +2.31% | 45,800 | 288億1296万 | +3.78% | 23.73 | 1.9 |
| 11/06 | 1,074 | 1,132 | 1,074 | 1,126 | +5.33% | 58,200 | 281億6267万 | +1.62% | 23.19 | 1.86 |
| 11/05 | 1,089 | 1,129 | 1,069 | 1,069 | -2.24% | 111,600 | 267億3703万 | -3.61% | 22.02 | 1.77 |
| 11/04 | 1,114 | 1,122 | 1,083 | 1,094 | -1.93% | 61,600 | 273億4980万 | -1.66% | 22.52 | 1.81 |
