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 | 1,691 | 1,719 | 1,685 | 1,687 | -1.86% | 4,664,500 | 3兆6223億 | -0.06% | 18.56 | 1.3 |
| 03/30 | 1,730 | 1,730 | 1,697 | 1,719 | -1.66% | 3,988,800 | 3兆6910億 | +2.08% | 18.91 | 1.33 |
| 03/29 | 1,737 | 1,757 | 1,719 | 1,748 | +1.75% | 6,028,600 | 3兆7533億 | +4.11% | 19.23 | 1.35 |
| 03/26 | 1,723 | 1,743 | 1,716 | 1,718 | +0.88% | 6,239,300 | 3兆6888億 | +2.69% | 18.9 | 1.33 |
| 03/25 | 1,692 | 1,710 | 1,689 | 1,703 | +1.73% | 4,644,000 | 3兆6566億 | +2.04% | 18.73 | 1.31 |
| 03/24 | 1,690 | 1,705 | 1,674 | 1,674 | -2.16% | 4,032,300 | 3兆5944億 | +0.3% | 18.41 | 1.29 |
| 03/23 | 1,762 | 1,763 | 1,709 | 1,711 | -1.67% | 4,304,100 | 3兆6738億 | +2.46% | 18.82 | 1.32 |
| 03/22 | 1,745 | 1,750 | 1,721 | 1,740 | -2.03% | 5,335,500 | 3兆7361億 | +4.19% | 19.14 | 1.34 |
| 03/19 | 1,744 | 1,786 | 1,733 | 1,776 | +0.28% | 7,368,500 | 3兆8134億 | +6.47% | 19.54 | 1.37 |
| 03/18 | 1,746 | 1,772 | 1,739 | 1,771 | +2.61% | 5,270,500 | 3兆8026億 | +6.37% | 19.48 | 1.37 |
| 03/17 | 1,728 | 1,736 | 1,715 | 1,726 | -1.09% | 3,963,700 | 3兆7060億 | +3.73% | 18.99 | 1.33 |
| 03/16 | 1,748 | 1,752 | 1,735 | 1,745 | -0.11% | 3,799,800 | 3兆7468億 | +4.87% | 19.2 | 1.35 |
| 03/15 | 1,745 | 1,760 | 1,728 | 1,747 | +0.52% | 4,894,000 | 3兆7511億 | +5.24% | 19.22 | 1.35 |
| 03/12 | 1,744 | 1,745 | 1,703 | 1,738 | +1.64% | 7,101,100 | 3兆7318億 | +4.89% | 19.12 | 1.34 |
| 03/11 | 1,690 | 1,710 | 1,680 | 1,710 | +2.64% | 4,694,300 | 3兆6717億 | +3.39% | 18.81 | 1.32 |
| 03/10 | 1,667 | 1,670 | 1,649 | 1,666 | -0.36% | 4,179,200 | 3兆5772億 | +0.91% | 18.33 | 1.29 |
| 03/09 | 1,686 | 1,691 | 1,655 | 1,672 | +1.58% | 5,558,700 | 3兆5901億 | +1.39% | 18.39 | 1.29 |
| 03/08 | 1,662 | 1,675 | 1,636 | 1,646 | +0.55% | 4,045,200 | 3兆5342億 | 0% | 18.11 | 1.27 |
| 03/05 | 1,630 | 1,638 | 1,603 | 1,637 | +0.61% | 5,052,000 | 3兆5149億 | -0.49% | 18.01 | 1.26 |
| 03/04 | 1,611 | 1,636 | 1,605 | 1,627 | +0.93% | 4,803,700 | 3兆4934億 | -1.09% | 17.9 | 1.25 |
| 03/03 | 1,610 | 1,623 | 1,602 | 1,612 | -0.19% | 3,764,300 | 3兆4612億 | -2.01% | 17.73 | 1.24 |
| 03/02 | 1,639 | 1,639 | 1,592 | 1,615 | 0% | 3,816,100 | 3兆4677億 | -2% | 17.77 | 1.25 |
| 03/01 | 1,602 | 1,632 | 1,599 | 1,615 | +2.93% | 3,768,300 | 3兆4677億 | -2.06% | 17.77 | 1.25 |
| 02/26 | 1,602 | 1,607 | 1,567 | 1,569 | -3.27% | 5,494,500 | 3兆3689億 | -4.91% | 17.26 | 1.21 |
| 02/25 | 1,620 | 1,631 | 1,595 | 1,622 | +2.53% | 4,885,200 | 3兆4827億 | -1.93% | 17.84 | 1.25 |
| 02/24 | 1,618 | 1,619 | 1,567 | 1,582 | -1.25% | 6,126,400 | 3兆3968億 | -4.41% | 17.4 | 1.22 |
| 02/22 | 1,626 | 1,633 | 1,602 | 1,602 | -0.06% | 3,584,100 | 3兆4398億 | -3.26% | 17.62 | 1.24 |
| 02/19 | 1,625 | 1,636 | 1,598 | 1,603 | -1.41% | 4,177,600 | 3兆4419億 | -3.32% | 17.63 | 1.24 |
| 02/18 | 1,685 | 1,687 | 1,625 | 1,626 | -3.9% | 5,271,500 | 3兆4913億 | -2.11% | 17.89 | 1.25 |
| 02/17 | 1,691 | 1,704 | 1,686 | 1,692 | 0% | 2,791,900 | 3兆6330億 | +1.81% | 18.61 | 1.31 |
| 02/16 | 1,712 | 1,715 | 1,687 | 1,692 | -1.05% | 4,012,000 | 3兆6330億 | +1.93% | 18.61 | 1.31 |
| 02/15 | 1,713 | 1,734 | 1,704 | 1,710 | +0.65% | 1,862,400 | 3兆6717億 | +3.14% | 18.81 | 1.32 |
| 02/12 | 1,703 | 1,707 | 1,689 | 1,699 | -0.53% | 3,082,500 | 3兆6480億 | +2.66% | 18.69 | 1.31 |
| 02/10 | 1,726 | 1,727 | 1,707 | 1,708 | -1.16% | 2,639,500 | 3兆6674億 | +3.58% | 18.79 | 1.32 |
| 02/09 | 1,727 | 1,732 | 1,704 | 1,728 | +0.17% | 4,386,400 | 3兆7103億 | +5.11% | 19.01 | 1.33 |
| 02/08 | 1,670 | 1,726 | 1,669 | 1,725 | +4.04% | 5,990,000 | 3兆7039億 | +5.38% | 18.98 | 1.33 |
| 02/05 | 1,671 | 1,680 | 1,647 | 1,658 | -0.72% | 4,156,900 | 3兆5600億 | +1.72% | 18.24 | 1.28 |
| 02/04 | 1,651 | 1,678 | 1,640 | 1,670 | +1.03% | 4,209,000 | 3兆5858億 | +2.64% | 18.37 | 1.29 |
| 02/03 | 1,679 | 1,699 | 1,629 | 1,653 | +1.16% | 6,336,700 | 3兆5493億 | +1.85% | 18.18 | 1.28 |
| 02/02 | 1,633 | 1,674 | 1,624 | 1,634 | +0.74% | 8,560,400 | 3兆5085億 | +0.93% | 17.97 | 1.26 |
| 02/01 | 1,602 | 1,632 | 1,598 | 1,622 | +1.69% | 4,079,500 | 3兆4827億 | +0.37% | 17.84 | 1.25 |
| 01/29 | 1,619 | 1,630 | 1,593 | 1,595 | -1.42% | 4,154,500 | 3兆4247億 | -1.12% | 17.55 | 1.23 |
| 01/28 | 1,602 | 1,623 | 1,598 | 1,618 | -1.94% | 6,699,900 | 3兆4741億 | +0.43% | 17.8 | 1.25 |
| 01/27 | 1,650 | 1,668 | 1,640 | 1,650 | +0.86% | 5,415,700 | 3兆5428億 | +2.61% | 18.15 | 1.27 |
| 01/26 | 1,656 | 1,665 | 1,629 | 1,636 | -2.04% | 4,227,000 | 3兆5128億 | +1.93% | 18 | 1.26 |
| 01/25 | 1,649 | 1,673 | 1,638 | 1,670 | +2.2% | 4,401,800 | 3兆5858億 | +4.24% | 18.37 | 1.29 |
| 01/22 | 1,641 | 1,644 | 1,628 | 1,634 | -1.15% | 3,716,600 | 3兆5085億 | +2.32% | 17.97 | 1.26 |
| 01/21 | 1,672 | 1,682 | 1,644 | 1,653 | -0.96% | 3,667,800 | 3兆5493億 | +3.77% | 18.18 | 1.28 |
| 01/20 | 1,655 | 1,675 | 1,633 | 1,669 | +2.02% | 4,390,600 | 3兆5836億 | +5.1% | 18.36 | 1.29 |
| 01/19 | 1,634 | 1,654 | 1,630 | 1,636 | +0.8% | 3,639,000 | 3兆5128億 | +3.48% | 18 | 1.26 |
| 01/18 | 1,640 | 1,643 | 1,619 | 1,623 | -1.04% | 2,049,000 | 3兆4849億 | +2.98% | 17.85 | 1.25 |
| 01/15 | 1,679 | 1,691 | 1,640 | 1,640 | -2.5% | 4,054,100 | 3兆5214億 | +4.33% | 18.04 | 1.27 |
| 01/14 | 1,656 | 1,694 | 1,652 | 1,682 | +1.14% | 4,196,500 | 3兆6115億 | +7.34% | 18.5 | 1.3 |
| 01/13 | 1,642 | 1,665 | 1,638 | 1,663 | +1.53% | 4,147,700 | 3兆5707億 | +6.53% | 18.29 | 1.28 |
| 01/12 | 1,630 | 1,642 | 1,619 | 1,638 | -0.06% | 3,161,800 | 3兆5171億 | +5.27% | 18.02 | 1.26 |
| 01/08 | 1,621 | 1,639 | 1,617 | 1,639 | +0.86% | 4,130,700 | 3兆5192億 | +5.54% | 18.03 | 1.26 |
| 01/07 | 1,606 | 1,643 | 1,597 | 1,625 | +3.7% | 5,806,700 | 3兆4892億 | +4.84% | 17.88 | 1.25 |
| 01/06 | 1,559 | 1,572 | 1,553 | 1,567 | -0.32% | 2,732,300 | 3兆3646億 | +1.29% | 17.24 | 1.21 |
| 01/05 | 1,541 | 1,572 | 1,533 | 1,572 | +2.01% | 4,145,800 | 3兆3754億 | +1.75% | 17.29 | 1.21 |
| 01/04 | 1,563 | 1,570 | 1,519 | 1,541 | -1.03% | 3,182,800 | 3兆3088億 | -0.26% | 16.95 | 1.19 |
| 2020 |
| 12/30 | 1,576 | 1,576 | 1,554 | 1,557 | -1.89% | 3,796,800 | 3兆3431億 | +0.71% | 17.13 | 1.2 |
| 12/29 | 1,575 | 1,591 | 1,570 | 1,587 | +0.89% | 3,561,800 | 3兆4076億 | +2.72% | 17.46 | 1.22 |
| 12/28 | 1,557 | 1,577 | 1,557 | 1,573 | +0.9% | 2,334,100 | 3兆3775億 | +1.94% | 17.3 | 1.21 |
| 12/25 | 1,548 | 1,562 | 1,545 | 1,559 | +0.91% | 1,188,200 | 3兆3474億 | +1.3% | 17.15 | 1.2 |
| 12/24 | 1,570 | 1,573 | 1,543 | 1,545 | -0.06% | 2,034,000 | 3兆3174億 | +0.59% | 17 | 1.19 |
| 12/23 | 1,550 | 1,554 | 1,534 | 1,546 | -0.19% | 2,611,000 | 3兆3195億 | +0.91% | 17.01 | 1.19 |
| 12/22 | 1,541 | 1,562 | 1,533 | 1,549 | -0.26% | 3,381,600 | 3兆3260億 | +1.24% | 17.04 | 1.19 |
| 12/21 | 1,575 | 1,576 | 1,545 | 1,553 | -0.64% | 3,047,400 | 3兆3346億 | +1.9% | 17.08 | 1.2 |
| 12/18 | 1,540 | 1,567 | 1,536 | 1,563 | +0.58% | 6,326,500 | 3兆3560億 | +2.96% | 17.19 | 1.21 |
| 12/17 | 1,566 | 1,575 | 1,551 | 1,554 | +0.26% | 3,884,700 | 3兆3367億 | +2.71% | 17.09 | 1.2 |
| 12/16 | 1,555 | 1,559 | 1,543 | 1,550 | +0.91% | 3,363,700 | 3兆3281億 | +2.72% | 17.05 | 1.2 |
| 12/15 | 1,538 | 1,548 | 1,528 | 1,536 | +0.26% | 2,980,500 | 3兆2981億 | +2.2% | 16.9 | 1.18 |
| 12/14 | 1,489 | 1,546 | 1,487 | 1,532 | +2.54% | 3,686,300 | 3兆2895億 | +2.41% | 16.85 | 1.18 |
| 12/11 | 1,505 | 1,509 | 1,487 | 1,494 | -0.6% | 4,632,300 | 3兆2079億 | +0.34% | 16.43 | 1.15 |
| 12/10 | 1,533 | 1,536 | 1,496 | 1,503 | -1.25% | 4,490,000 | 3兆2272億 | +1.35% | 16.53 | 1.16 |
| 12/09 | 1,506 | 1,531 | 1,505 | 1,522 | +0.59% | 4,227,900 | 3兆2680億 | +3.05% | 16.74 | 1.17 |
| 12/08 | 1,508 | 1,523 | 1,505 | 1,513 | -1.3% | 3,300,600 | 3兆2487億 | +2.93% | 16.64 | 1.17 |
| 12/07 | 1,581 | 1,581 | 1,527 | 1,533 | -1.16% | 3,546,600 | 3兆2916億 | +4.78% | 16.86 | 1.18 |
| 12/04 | 1,570 | 1,572 | 1,549 | 1,551 | -1.21% | 3,191,800 | 3兆3303億 | +6.38% | 17.06 | 1.2 |
| 12/03 | 1,563 | 1,582 | 1,559 | 1,570 | +0.77% | 4,957,400 | 3兆3711億 | +8.2% | 17.27 | 1.21 |
| 12/02 | 1,557 | 1,568 | 1,548 | 1,558 | +1.43% | 6,197,600 | 3兆3453億 | +7.97% | 17.14 | 1.2 |
| 12/01 | 1,531 | 1,547 | 1,524 | 1,536 | +0.13% | 4,200,000 | 3兆2981億 | +7.04% | 16.9 | 1.18 |
| 11/30 | 1,570 | 1,571 | 1,528 | 1,534 | -1.79% | 7,067,600 | 691億7010万 | +7.42% | 0.36 | 0.03 |
| 11/27 | 1,562 | 1,575 | 1,549 | 1,562 | 0% | 5,451,400 | 704億3266万 | +9.92% | 0.36 | 0.03 |
| 11/26 | 1,524 | 1,573 | 1,521 | 1,562 | +0.71% | 3,656,000 | 704億3266万 | +10.47% | 0.36 | 0.03 |
| 11/25 | 1,540 | 1,571 | 1,537 | 1,551 | +1.97% | 6,385,900 | 699億3665万 | +10.31% | 0.36 | 0.03 |
| 11/24 | 1,511 | 1,538 | 1,504 | 1,521 | +2.49% | 5,418,500 | 685億8391万 | +8.72% | 0.35 | 0.02 |
| 11/20 | 1,490 | 1,490 | 1,470 | 1,484 | +1.02% | 5,084,600 | 669億1553万 | +6.53% | 0.35 | 0.02 |
| 11/19 | 1,459 | 1,469 | 1,444 | 1,469 | +0.34% | 4,838,300 | 662億3916万 | +5.76% | 0.34 | 0.02 |
| 11/18 | 1,479 | 1,484 | 1,448 | 1,464 | -0.95% | 5,598,400 | 660億1371万 | +5.63% | 0.34 | 0.02 |
| 11/17 | 1,447 | 1,481 | 1,441 | 1,478 | +4.45% | 7,477,900 | 666億4499万 | +6.79% | 0.34 | 0.02 |
| 11/16 | 1,393 | 1,424 | 1,391 | 1,415 | +1.58% | 4,204,100 | 638億423万 | +2.46% | 0.33 | 0.02 |
| 11/13 | 1,416 | 1,430 | 1,384 | 1,393 | -2.66% | 5,080,600 | 628億1222万 | +0.87% | 0.32 | 0.02 |
| 11/12 | 1,461 | 1,473 | 1,423 | 1,431 | -2.25% | 4,913,700 | 645億2569万 | +3.47% | 0.33 | 0.02 |
| 11/11 | 1,450 | 1,465 | 1,439 | 1,464 | +4.13% | 6,105,500 | 660億1371万 | +5.78% | 0.34 | 0.02 |
| 11/10 | 1,400 | 1,415 | 1,391 | 1,406 | +3.38% | 7,358,400 | 633億9841万 | +1.66% | 0.33 | 0.02 |
| 11/09 | 1,355 | 1,366 | 1,342 | 1,360 | +0.97% | 4,300,300 | 613億2421万 | -1.73% | 0.32 | 0.02 |
| 11/06 | 1,312 | 1,353 | 1,305 | 1,347 | +0.67% | 4,950,800 | 607億3802万 | -2.88% | 0.31 | 0.02 |
| 11/05 | 1,340 | 1,352 | 1,326 | 1,338 | -1.55% | 5,367,800 | 603億3220万 | -3.74% | 0.31 | 0.02 |
| 11/04 | 1,385 | 1,391 | 1,357 | 1,359 | +0.3% | 4,257,200 | 612億7912万 | -2.51% | 0.32 | 0.02 |
