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 | 2,868 | 2,891 | 2,707 | 2,800 | -0.64% | 328,200 | 216億5352万 | -6.45% | 201.63 | 2.72 |
| 03/30 | 2,846 | 2,946 | 2,788 | 2,818 | -1.81% | 225,100 | 217億9272万 | -6.84% | 202.92 | 2.73 |
| 03/29 | 3,000 | 3,085 | 2,859 | 2,870 | -6.51% | 345,400 | 221億9486万 | -6.94% | 206.67 | 2.78 |
| 03/26 | 2,949 | 3,100 | 2,900 | 3,070 | +11.68% | 566,100 | 237億4154万 | -1.38% | 221.07 | 2.98 |
| 03/25 | 2,776 | 2,870 | 2,720 | 2,749 | -2.72% | 401,000 | 212億5911万 | -12.12% | 197.96 | 2.67 |
| 03/24 | 2,842 | 2,927 | 2,750 | 2,826 | -1.57% | 405,000 | 218億5459万 | -10.4% | 203.5 | 2.74 |
| 03/23 | 3,140 | 3,150 | 2,788 | 2,871 | -8.57% | 783,500 | 222億259万 | -9.03% | 206.74 | 2.79 |
| 03/22 | 3,265 | 3,325 | 3,090 | 3,140 | -3.83% | 374,000 | 242億8287万 | +0.13% | 226.11 | 3.05 |
| 03/19 | 3,245 | 3,360 | 3,180 | 3,265 | -1.51% | 339,500 | 252億4955万 | +5.66% | 235.11 | 3.17 |
| 03/18 | 3,160 | 3,365 | 3,105 | 3,315 | +7.28% | 556,000 | 256億3622万 | +9.15% | 238.71 | 3.22 |
| 03/17 | 3,140 | 3,285 | 3,080 | 3,090 | -2.68% | 385,300 | 238億9620万 | +3.55% | 222.51 | 3 |
| 03/16 | 3,255 | 3,380 | 3,110 | 3,175 | -3.2% | 516,800 | 245億5354万 | +8.18% | 228.63 | 3.08 |
| 03/15 | 3,240 | 3,485 | 3,200 | 3,280 | +5.81% | 984,000 | 253億6555万 | +13.69% | 236.19 | 3.18 |
| 03/12 | 2,787 | 3,195 | 2,787 | 3,100 | +11.23% | 1,250,100 | 239億7354万 | +9.7% | 223.23 | 3.01 |
| 03/11 | 2,875 | 2,885 | 2,743 | 2,787 | -1.35% | 466,500 | 215億5298万 | +0.54% | 200.69 | 2.7 |
| 03/10 | 2,910 | 2,968 | 2,753 | 2,825 | -0.04% | 547,200 | 218億4685万 | +3.33% | 203.43 | 2.74 |
| 03/09 | 2,717 | 2,837 | 2,664 | 2,826 | +3.52% | 604,300 | 218億5459万 | +5.09% | 203.5 | 2.74 |
| 03/08 | 2,617 | 2,758 | 2,587 | 2,730 | +6.47% | 770,700 | 211億1218万 | +3.57% | 196.59 | 2.65 |
| 03/05 | 2,598 | 2,721 | 2,520 | 2,564 | -0.23% | 1,196,000 | 198億2844万 | -0.97% | 184.63 | 2.49 |
| 03/04 | 2,671 | 2,889 | 2,524 | 2,570 | -6.92% | 1,210,000 | 198億7484万 | +0.9% | 185.07 | 2.49 |
| 03/03 | 2,970 | 3,030 | 2,760 | 2,761 | -20.2% | 1,983,100 | 213億5192万 | +10.09% | 198.82 | 2.68 |
| 03/02 | 3,300 | 3,500 | 3,185 | 3,460 | +10.9% | 955,900 | 267億5756万 | +40.71% | 249.16 | 3.36 |
| 03/01 | 3,290 | 3,350 | 3,055 | 3,120 | -4.15% | 804,200 | 241億2821万 | +31.04% | 224.67 | 3.03 |
| 02/26 | 3,395 | 3,615 | 3,250 | 3,255 | -8.82% | 919,800 | 251億7222万 | +40.48% | 234.39 | 3.16 |
| 02/25 | 3,665 | 3,775 | 3,120 | 3,570 | -0.7% | 2,418,300 | 276億824万 | +58.95% | 257.08 | 3.46 |
| 02/24 | 4,360 | 4,850 | 3,595 | 3,595 | -16.3% | 2,137,000 | 278億157万 | +66.44% | 258.88 | 3.49 |
| 02/22 | 3,605 | 4,295 | 3,585 | 4,295 | +19.47% | 947,200 | 332億1495万 | +107.49% | 309.28 | 4.17 |
| 02/19 | 3,305 | 3,880 | 3,305 | 3,595 | +4.35% | 893,400 | 278億157万 | +83.89% | 258.88 | 3.49 |
| 02/18 | 3,450 | 3,520 | 3,200 | 3,445 | +1.92% | 829,000 | 266億4156万 | +84.42% | 248.07 | 3.34 |
| 02/17 | 3,380 | 3,380 | 3,055 | 3,380 | +17.36% | 1,121,900 | 261億3889万 | +88.83% | 243.39 | 3.28 |
| 02/16 | 2,560 | 2,880 | 2,560 | 2,880 | +21.01% | 307,800 | 222億7219万 | +67.54% | 207.39 | 2.79 |
| 02/15 | 2,380 | 2,380 | 2,380 | 2,380 | +20.2% | 143,000 | 184億549万 | +43.55% | 171.38 | 2.31 |
| 02/12 | 1,949 | 2,004 | 1,860 | 1,980 | +1.59% | 389,300 | 153億1213万 | +22.91% | 142.58 | 1.92 |
| 02/10 | 1,993 | 2,044 | 1,941 | 1,949 | -2.21% | 382,800 | 150億7239万 | +23.35% | 140.35 | 1.89 |
| 02/09 | 1,902 | 2,024 | 1,862 | 1,993 | +6.81% | 506,700 | 154億1266万 | +28.75% | 143.52 | 1.93 |
| 02/08 | 1,901 | 1,960 | 1,837 | 1,866 | -2.86% | 624,200 | 144億3052万 | +23.25% | 134.37 | 1.81 |
| 02/05 | 1,800 | 1,929 | 1,791 | 1,921 | +6.37% | 525,100 | 148億5586万 | +29.27% | 138.33 | 1.86 |
| 02/04 | 1,751 | 1,820 | 1,731 | 1,806 | +3.61% | 399,000 | 139億6652万 | +24.04% | 130.05 | 1.75 |
| 02/03 | 1,813 | 1,884 | 1,737 | 1,743 | -5.73% | 520,800 | 134億7931万 | +21.97% | 125.51 | 1.69 |
| 02/02 | 1,688 | 1,858 | 1,660 | 1,849 | +9.93% | 921,000 | 142億9905万 | +31.41% | 133.15 | 1.79 |
| 02/01 | 1,513 | 1,770 | 1,506 | 1,682 | +10.95% | 1,063,000 | 130億758万 | +21.97% | 121.12 | 1.63 |
| 01/29 | 1,534 | 1,545 | 1,450 | 1,516 | -2.82% | 438,400 | 117億2383万 | +11.72% | 109.17 | 1.47 |
| 01/28 | 1,466 | 1,581 | 1,426 | 1,560 | +3.65% | 542,200 | 120億6410万 | +16.24% | 112.34 | 1.51 |
| 01/27 | 1,570 | 1,640 | 1,486 | 1,505 | -6.11% | 750,100 | 116億3876万 | +13.67% | 108.38 | 1.46 |
| 01/26 | 1,540 | 1,680 | 1,470 | 1,603 | +5.05% | 1,448,500 | 123億9664万 | +22.46% | 115.43 | 1.56 |
| 01/25 | 1,518 | 1,554 | 1,482 | 1,526 | +0.39% | 391,500 | 118億116万 | +18.11% | 109.89 | 1.48 |
| 01/22 | 1,515 | 1,565 | 1,499 | 1,520 | +0.4% | 533,100 | 117億5476万 | +18.47% | 109.46 | 1.47 |
| 01/21 | 1,445 | 1,565 | 1,440 | 1,514 | +2.64% | 583,600 | 117億836万 | +19.12% | 109.02 | 1.47 |
| 01/20 | 1,441 | 1,557 | 1,439 | 1,475 | +3.29% | 1,013,300 | 114億676万 | +16.6% | 106.21 | 1.43 |
| 01/19 | 1,397 | 1,467 | 1,385 | 1,428 | +6.65% | 779,400 | 110億4329万 | +13.33% | 102.83 | 1.39 |
| 01/18 | 1,373 | 1,387 | 1,290 | 1,339 | -5.17% | 554,700 | 103億5502万 | +6.27% | 96.42 | 1.3 |
| 01/15 | 1,451 | 1,485 | 1,394 | 1,412 | -1.94% | 553,900 | 109億1956万 | +12.15% | 101.68 | 1.37 |
| 01/14 | 1,526 | 1,578 | 1,420 | 1,440 | -3.03% | 926,500 | 111億3609万 | +15.02% | 103.69 | 1.4 |
| 01/13 | 1,560 | 1,622 | 1,473 | 1,485 | -7.19% | 1,268,400 | 114億8410万 | +19.18% | 106.94 | 1.44 |
| 01/12 | 1,414 | 1,600 | 1,386 | 1,600 | +18.17% | 2,135,000 | 123億7344万 | +29.35% | 115.22 | 1.55 |
| 01/08 | 1,248 | 1,416 | 1,239 | 1,354 | +10.89% | 1,187,000 | 104億7102万 | +10.08% | 97.5 | 1.31 |
| 01/07 | 1,237 | 1,306 | 1,209 | 1,221 | +2.09% | 334,500 | 94億4248万 | -0.89% | 87.92 | 1.18 |
| 01/06 | 1,153 | 1,202 | 1,145 | 1,196 | +3.46% | 196,300 | 92億4914万 | -3% | 86.12 | 1.16 |
| 01/05 | 1,110 | 1,167 | 1,100 | 1,156 | +3.03% | 158,500 | 89億3981万 | -6.55% | 83.24 | 1.12 |
| 01/04 | 1,183 | 1,186 | 1,105 | 1,122 | -4.18% | 204,400 | 86億7687万 | -9.88% | 80.8 | 1.09 |
| 2020 |
| 12/30 | 1,156 | 1,220 | 1,153 | 1,171 | -0.09% | 309,800 | 90億5581万 | -5.72% | 84.32 | 1.14 |
| 12/29 | 1,144 | 1,212 | 1,126 | 1,172 | +3.35% | 241,400 | 90億6354万 | -5.25% | 84.4 | 1.14 |
| 12/28 | 1,161 | 1,197 | 1,134 | 1,134 | -4.3% | 330,200 | 87億6967万 | -7.58% | 81.66 | 1.1 |
| 12/25 | 1,139 | 1,198 | 1,129 | 1,185 | +1.89% | 296,800 | 91億6408万 | -2.55% | 85.33 | 1.15 |
| 12/24 | 1,116 | 1,174 | 1,065 | 1,163 | +2.92% | 303,400 | 89億9394万 | -3.16% | 83.75 | 1.13 |
| 12/23 | 1,115 | 1,169 | 1,075 | 1,130 | -1.31% | 328,800 | 87億3874万 | -4.96% | 81.37 | 1.1 |
| 12/22 | 1,142 | 1,222 | 1,135 | 1,145 | +2.97% | 522,100 | 88億5474万 | -2.97% | 82.45 | 1.11 |
| 12/21 | 1,120 | 1,150 | 1,083 | 1,112 | -0.8% | 259,300 | 85億9954万 | -4.71% | 80.08 | 1.08 |
| 12/18 | 1,180 | 1,229 | 1,090 | 1,121 | -5.64% | 492,900 | 86億6914万 | -3.03% | 80.72 | 1.09 |
| 12/17 | 1,250 | 1,279 | 1,161 | 1,188 | -7.26% | 475,000 | 91億8728万 | +3.85% | 85.55 | 1.15 |
| 12/16 | 1,221 | 1,308 | 1,196 | 1,281 | +4.91% | 432,800 | 99億648万 | +13.26% | 92.24 | 1.24 |
| 12/15 | 1,393 | 1,393 | 1,200 | 1,221 | -10.42% | 738,300 | 94億4248万 | +9.7% | 87.92 | 1.18 |
| 12/14 | 1,350 | 1,426 | 1,313 | 1,363 | -0.58% | 547,500 | 105億4062万 | +24.25% | 98.15 | 1.32 |
| 12/11 | 1,490 | 1,539 | 1,346 | 1,371 | -2.9% | 1,133,100 | 106億249万 | +27.65% | 98.73 | 1.33 |
| 12/10 | 1,283 | 1,483 | 1,283 | 1,412 | +7.13% | 1,062,000 | 109億1956万 | +34.48% | 101.68 | 1.37 |
| 12/09 | 1,228 | 1,339 | 1,228 | 1,318 | +6.81% | 657,100 | 101億9262万 | +28.71% | 94.91 | 1.28 |
| 12/08 | 1,236 | 1,270 | 1,178 | 1,234 | -4.78% | 575,000 | 95億4301万 | +23.4% | 88.86 | 1.2 |
| 12/07 | 1,290 | 1,310 | 1,170 | 1,296 | +2.13% | 607,100 | 100億2248万 | +32.52% | 93.33 | 1.26 |
| 12/04 | 1,439 | 1,452 | 1,251 | 1,269 | -10.06% | 1,005,000 | 98億1368万 | +32.6% | 91.38 | 1.23 |
| 12/03 | 1,394 | 1,532 | 1,332 | 1,411 | -0.07% | 1,513,700 | 109億1182万 | +50.59% | 101.61 | 1.37 |
| 12/02 | 1,279 | 1,421 | 1,232 | 1,412 | +13.05% | 1,351,600 | 109億1956万 | +55.16% | 101.68 | 1.37 |
| 12/01 | 1,340 | 1,540 | 1,229 | 1,249 | -3.33% | 2,534,700 | 96億5901万 | +41.13% | 89.94 | 1.21 |
| 11/30 | 1,370 | 1,390 | 1,235 | 1,292 | -4.3% | 1,739,600 | 99億9155万 | +49.36% | 93.04 | 1.25 |
| 11/27 | 1,100 | 1,350 | 1,100 | 1,350 | +28.57% | 1,888,700 | 104億4009万 | +60.33% | 97.21 | 1.31 |
| 11/26 | 1,108 | 1,160 | 999 | 1,050 | -0.47% | 1,644,600 | 81億2007万 | +28.36% | 75.61 | 1.02 |
| 11/25 | 916 | 1,055 | 916 | 1,055 | +16.57% | 361,400 | 81億5873万 | +31.22% | 75.97 | 1.02 |
| 11/24 | 866 | 917 | 856 | 905 | +4.99% | 177,100 | 69億9872万 | +14.85% | 65.17 | 0.88 |
| 11/20 | 808 | 868 | 807 | 862 | +7.08% | 185,200 | 66億6619万 | +10.8% | 62.07 | 0.84 |
| 11/19 | 869 | 872 | 797 | 805 | -7.68% | 181,600 | 62億2538万 | +4.41% | 57.97 | 0.78 |
| 11/18 | 888 | 901 | 867 | 872 | -3.11% | 98,600 | 67億4352万 | +13.99% | 62.79 | 0.85 |
| 11/17 | 842 | 910 | 830 | 900 | +8.83% | 265,700 | 69億6006万 | +18.73% | 64.81 | 0.87 |
| 11/16 | 859 | 865 | 824 | 827 | -1.66% | 125,000 | 63億9552万 | +10.41% | 59.55 | 0.8 |
| 11/13 | 823 | 920 | 804 | 841 | +3.7% | 400,100 | 65億379万 | +13.19% | 60.56 | 0.82 |
| 11/12 | 836 | 844 | 806 | 811 | -6.35% | 109,900 | 62億7178万 | +10.19% | 58.4 | 0.79 |
| 11/11 | 832 | 887 | 832 | 866 | +4.09% | 160,500 | 66億9712万 | +18.31% | 62.36 | 0.84 |
| 11/10 | 830 | 850 | 819 | 832 | +0.73% | 126,100 | 64億3418万 | +14.76% | 59.91 | 0.81 |
| 11/09 | 815 | 830 | 799 | 826 | +3.77% | 114,000 | 63億8778万 | +14.72% | 59.48 | 0.8 |
| 11/06 | 763 | 797 | 749 | 796 | +4.46% | 85,200 | 61億5578万 | +11.48% | 57.32 | 0.77 |
| 11/05 | 760 | 764 | 741 | 762 | +0.93% | 53,300 | 58億9285万 | +7.17% | 54.87 | 0.74 |
| 11/04 | 730 | 758 | 720 | 755 | +3.57% | 140,400 | 58億3871万 | +6.64% | 54.37 | 0.73 |
