時価総額
2020/12/18～2021/05/19
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 |
| 05/19 | 1,015 | 1,043 | 1,010 | 1,043 | +0.19% | 142,400 | 138億5065万 | +35.1% | 44.11 | 2.29 |
| 05/18 | 1,000 | 1,054 | 999 | 1,041 | +5.15% | 445,600 | 138億2409万 | +36.97% | 44.02 | 2.29 |
| 05/17 | 917 | 990 | 917 | 990 | +9.76% | 1,224,800 | 131億4683万 | +32.35% | 41.87 | 2.18 |
| 05/14 | 902 | 902 | 902 | 902 | +19.95% | 69,200 | 119億7822万 | +22.06% | 38.14 | 1.98 |
| 05/13 | 718 | 762 | 717 | 752 | +2.59% | 38,400 | 99億8628万 | +2.59% | 31.8 | 1.65 |
| 05/12 | 745 | 746 | 723 | 733 | -1.61% | 15,400 | 97億3397万 | +0.14% | 31 | 1.61 |
| 05/11 | 764 | 764 | 745 | 745 | -2.23% | 17,200 | 98億9332万 | +1.64% | 31.51 | 1.64 |
| 05/10 | 767 | 767 | 740 | 762 | +3.67% | 33,500 | 101億1908万 | +3.96% | 32.22 | 1.68 |
| 05/07 | 731 | 736 | 731 | 735 | +0.68% | 5,000 | 97億6053万 | +0.27% | 31.08 | 1.62 |
| 05/06 | 725 | 764 | 725 | 730 | +1.67% | 70,000 | 96億9413万 | -0.54% | 30.87 | 1.6 |
| 04/30 | 722 | 722 | 718 | 718 | -0.55% | 6,800 | 95億3477万 | -2.18% | 30.36 | 1.58 |
| 04/28 | 728 | 728 | 721 | 722 | -0.28% | 3,900 | 95億8789万 | -1.9% | 30.53 | 1.59 |
| 04/27 | 730 | 730 | 723 | 724 | -0.41% | 3,800 | 96億1445万 | -1.76% | 30.62 | 1.59 |
| 04/26 | 735 | 735 | 723 | 727 | +0.97% | 3,000 | 96億5429万 | -1.62% | 30.74 | 1.6 |
| 04/23 | 727 | 727 | 717 | 720 | -0.28% | 6,100 | 95億6133万 | -2.83% | 30.45 | 1.58 |
| 04/22 | 723 | 723 | 718 | 722 | +0.98% | 3,000 | 95億8789万 | -2.83% | 30.53 | 1.59 |
| 04/21 | 719 | 722 | 715 | 715 | -1.65% | 11,600 | 94億9493万 | -4.03% | 30.24 | 1.57 |
| 04/20 | 719 | 731 | 719 | 727 | 0% | 12,800 | 96億5429万 | -2.68% | 30.74 | 1.6 |
| 04/19 | 736 | 737 | 727 | 727 | 0% | 4,800 | 96億5429万 | -3.07% | 30.74 | 1.6 |
| 04/16 | 727 | 727 | 725 | 727 | 0% | 1,000 | 96億5429万 | -3.2% | 30.74 | 1.6 |
| 04/15 | 724 | 730 | 723 | 727 | +0.41% | 8,000 | 96億5429万 | -3.45% | 30.74 | 1.6 |
| 04/14 | 731 | 731 | 714 | 724 | 0% | 23,900 | 96億1445万 | -4.11% | 30.62 | 1.59 |
| 04/13 | 729 | 730 | 719 | 724 | -1.09% | 38,900 | 96億1445万 | -4.23% | 30.62 | 1.59 |
| 04/12 | 740 | 741 | 730 | 732 | -1.21% | 24,300 | 97億2069万 | -3.43% | 30.96 | 1.61 |
| 04/09 | 734 | 744 | 727 | 741 | +0.95% | 20,000 | 98億4020万 | -2.37% | 31.34 | 1.63 |
| 04/08 | 750 | 750 | 732 | 734 | -2.26% | 15,000 | 97億4725万 | -3.42% | 31.04 | 1.61 |
| 04/07 | 755 | 755 | 746 | 751 | -0.53% | 8,200 | 99億7300万 | -1.44% | 31.76 | 1.65 |
| 04/06 | 747 | 756 | 736 | 755 | +1.48% | 19,500 | 100億2612万 | -1.18% | 31.93 | 1.66 |
| 04/05 | 743 | 749 | 732 | 744 | +0.13% | 11,700 | 98億8004万 | -2.62% | 31.46 | 1.64 |
| 04/02 | 751 | 752 | 741 | 743 | -0.54% | 9,400 | 98億6676万 | -2.75% | 31.42 | 1.63 |
| 04/01 | 747 | 750 | 738 | 747 | 0% | 17,700 | 99億1988万 | -2.35% | 31.59 | 1.64 |
| 03/31 | 756 | 756 | 735 | 747 | -0.53% | 32,300 | 99億1988万 | -2.23% | 31.59 | 1.64 |
| 03/30 | 754 | 763 | 749 | 751 | -1.31% | 6,600 | 99億7300万 | -1.44% | 31.76 | 1.65 |
| 03/29 | 758 | 769 | 744 | 761 | +1.33% | 31,200 | 101億580万 | +0.13% | 32.18 | 1.67 |
| 03/26 | 762 | 763 | 750 | 751 | -0.53% | 64,500 | 99億7300万 | -0.79% | 31.76 | 1.65 |
| 03/25 | 767 | 767 | 753 | 755 | -0.66% | 9,800 | 100億2612万 | 0% | 31.93 | 1.66 |
| 03/24 | 760 | 765 | 751 | 760 | -0.65% | 24,800 | 100億9252万 | +1.06% | 32.14 | 1.67 |
| 03/23 | 774 | 774 | 765 | 765 | -0.91% | 10,400 | 101億5891万 | +2.27% | 32.35 | 1.68 |
| 03/22 | 771 | 777 | 761 | 772 | +0.13% | 33,300 | 102億5187万 | +3.62% | 32.65 | 1.7 |
| 03/19 | 766 | 778 | 766 | 771 | +0.26% | 10,100 | 102億3859万 | +4.05% | 32.61 | 1.69 |
| 03/18 | 778 | 792 | 750 | 769 | -1.16% | 41,800 | 102億1203万 | +4.48% | 32.52 | 1.69 |
| 03/17 | 781 | 783 | 772 | 778 | -0.51% | 14,000 | 103億3155万 | +6.14% | 32.9 | 1.71 |
| 03/16 | 766 | 790 | 766 | 782 | +2.22% | 86,000 | 103億8467万 | +7.27% | 33.07 | 1.72 |
| 03/15 | 787 | 787 | 765 | 765 | -1.03% | 19,700 | 101億5891万 | +5.66% | 32.35 | 1.68 |
| 03/12 | 771 | 773 | 766 | 773 | +0.65% | 12,600 | 102億6515万 | +7.36% | 32.69 | 1.7 |
| 03/11 | 770 | 783 | 767 | 768 | -0.13% | 32,800 | 101億9875万 | +7.41% | 32.48 | 1.69 |
| 03/10 | 759 | 770 | 759 | 769 | +1.05% | 26,100 | 102億1203万 | +8.31% | 32.52 | 1.69 |
| 03/09 | 770 | 786 | 758 | 761 | -1.17% | 31,200 | 101億580万 | +7.94% | 32.18 | 1.67 |
| 03/08 | 755 | 785 | 755 | 770 | +0.52% | 40,300 | 102億2531万 | +10.16% | 32.56 | 1.69 |
| 03/05 | 758 | 772 | 751 | 766 | -0.78% | 47,500 | 101億7219万 | +10.37% | 32.39 | 1.68 |
| 03/04 | 790 | 790 | 760 | 772 | -3.26% | 74,000 | 102億5187万 | +12.21% | 32.65 | 1.7 |
| 03/03 | 767 | 803 | 767 | 798 | +4.04% | 84,900 | 105億9714万 | +17.01% | 33.75 | 1.75 |
| 03/02 | 750 | 773 | 749 | 767 | +2.13% | 71,900 | 101億8547万 | +13.63% | 32.44 | 1.69 |
| 03/01 | 751 | 757 | 739 | 751 | +0.4% | 104,300 | 99億7300万 | +12.43% | 31.76 | 1.65 |
| 02/26 | 711 | 752 | 711 | 748 | +3.03% | 93,100 | 99億3316万 | +12.82% | 31.63 | 1.64 |
| 02/25 | 702 | 731 | 700 | 726 | +3.57% | 63,600 | 96億4101万 | +10.5% | 30.7 | 1.6 |
| 02/24 | 694 | 701 | 678 | 701 | +1.59% | 43,900 | 93億902万 | +7.35% | 29.64 | 1.54 |
| 02/22 | 700 | 700 | 679 | 690 | -1.29% | 23,600 | 91億6294万 | +6.32% | 29.18 | 1.52 |
| 02/19 | 685 | 699 | 685 | 699 | +1.45% | 24,300 | 92億8246万 | +8.2% | 29.56 | 1.54 |
| 02/18 | 691 | 693 | 686 | 689 | -1.29% | 35,400 | 91億4966万 | +7.32% | 29.14 | 1.51 |
| 02/17 | 658 | 698 | 658 | 698 | +5.76% | 61,300 | 92億6918万 | +9.23% | 29.52 | 1.53 |
| 02/16 | 684 | 684 | 660 | 660 | -3.23% | 44,000 | 87億6455万 | +3.77% | 27.91 | 1.45 |
| 02/15 | 678 | 689 | 670 | 682 | +2.87% | 42,400 | 90億5670万 | +7.57% | 28.84 | 1.5 |
| 02/12 | 664 | 675 | 653 | 663 | -0.15% | 35,900 | 88億439万 | +4.91% | 28.04 | 1.46 |
| 02/10 | 675 | 682 | 650 | 664 | -2.78% | 86,900 | 88億1767万 | +5.4% | 28.08 | 1.46 |
| 02/09 | 700 | 712 | 680 | 683 | -0.44% | 182,100 | 90億6998万 | +8.76% | 28.88 | 1.5 |
| 02/08 | 665 | 692 | 664 | 686 | +3.63% | 119,000 | 91億982万 | +9.76% | 29.01 | 1.51 |
| 02/05 | 647 | 665 | 646 | 662 | +2.64% | 42,100 | 87億9111万 | +6.26% | 28 | 1.46 |
| 02/04 | 644 | 654 | 642 | 645 | -0.31% | 13,200 | 85億6536万 | +3.86% | 27.28 | 1.42 |
| 02/03 | 652 | 660 | 642 | 647 | -0.46% | 39,500 | 85億9192万 | +4.52% | 27.36 | 1.42 |
| 02/02 | 654 | 667 | 637 | 650 | -0.15% | 138,900 | 86億3176万 | +5.18% | 27.49 | 1.43 |
| 02/01 | 613 | 658 | 613 | 651 | +6.55% | 88,200 | 86億4504万 | +5.68% | 27.53 | 1.43 |
| 01/29 | 636 | 636 | 611 | 611 | -3.78% | 31,300 | 81億1385万 | -0.49% | 25.84 | 1.34 |
| 01/28 | 613 | 635 | 613 | 635 | +2.58% | 28,100 | 84億3256万 | +3.42% | 26.85 | 1.4 |
| 01/27 | 618 | 619 | 616 | 619 | +0.16% | 5,600 | 82億2009万 | +0.98% | 26.18 | 1.36 |
| 01/26 | 617 | 619 | 615 | 618 | 0% | 7,100 | 82億681万 | +0.82% | 26.13 | 1.36 |
| 01/25 | 618 | 619 | 610 | 618 | +0.82% | 17,800 | 82億681万 | +0.82% | 26.13 | 1.36 |
| 01/22 | 609 | 615 | 608 | 613 | +0.66% | 36,300 | 81億4041万 | -0.16% | 25.92 | 1.35 |
| 01/21 | 611 | 612 | 608 | 609 | -0.49% | 21,800 | 80億8729万 | -0.81% | 25.75 | 1.34 |
| 01/20 | 614 | 614 | 609 | 612 | 0% | 9,600 | 81億2713万 | -0.49% | 25.88 | 1.35 |
| 01/19 | 607 | 615 | 607 | 612 | +0.82% | 12,400 | 81億2713万 | -0.65% | 25.88 | 1.35 |
| 01/18 | 612 | 612 | 606 | 607 | -0.65% | 11,000 | 80億6073万 | -1.62% | 25.67 | 1.33 |
| 01/15 | 615 | 615 | 605 | 611 | -0.33% | 19,800 | 81億1385万 | -1.13% | 25.84 | 1.34 |
| 01/14 | 617 | 618 | 611 | 613 | -0.65% | 11,000 | 81億4041万 | -1.13% | 25.92 | 1.35 |
| 01/13 | 618 | 618 | 615 | 617 | -0.16% | 10,300 | 81億9353万 | -0.64% | 26.09 | 1.36 |
| 01/12 | 618 | 618 | 613 | 618 | +0.49% | 13,200 | 82億681万 | -0.48% | 26.13 | 1.36 |
| 01/08 | 618 | 624 | 615 | 615 | -0.65% | 9,800 | 81億6697万 | -0.97% | 26.01 | 1.35 |
| 01/07 | 619 | 624 | 618 | 619 | +0.32% | 11,800 | 82億2009万 | -0.32% | 26.18 | 1.36 |
| 01/06 | 615 | 618 | 615 | 617 | -0.16% | 8,200 | 81億9353万 | -0.64% | 26.09 | 1.36 |
| 01/05 | 617 | 620 | 613 | 618 | +0.65% | 4,400 | 82億681万 | -0.48% | 26.13 | 1.36 |
| 01/04 | 614 | 620 | 607 | 614 | -0.49% | 16,200 | 81億5369万 | -1.13% | 25.97 | 1.35 |
| 2020 |
| 12/30 | 615 | 619 | 611 | 617 | +0.33% | 13,600 | 81億9353万 | -0.64% | 26.09 | 1.46 |
| 12/29 | 609 | 620 | 609 | 615 | +1.65% | 26,000 | 81億6697万 | -0.97% | 26.01 | 1.46 |
| 12/28 | 608 | 611 | 601 | 605 | 0% | 40,300 | 80億3417万 | -2.58% | 25.59 | 1.44 |
| 12/25 | 606 | 606 | 600 | 605 | +0.5% | 21,800 | 80億3417万 | -2.58% | 25.59 | 1.44 |
| 12/24 | 604 | 607 | 602 | 602 | -0.17% | 18,200 | 79億9433万 | -3.22% | 25.46 | 1.43 |
| 12/23 | 605 | 607 | 601 | 603 | -0.5% | 29,500 | 80億761万 | -3.21% | 25.5 | 1.43 |
| 12/22 | 615 | 618 | 601 | 606 | -1.62% | 51,100 | 80億4745万 | -2.88% | 25.63 | 1.44 |
| 12/21 | 622 | 624 | 616 | 616 | -0.65% | 17,900 | 81億8025万 | -1.44% | 26.05 | 1.46 |
| 12/18 | 628 | 628 | 617 | 620 | -1.43% | 25,300 | 82億3337万 | -0.96% | 26.22 | 1.47 |
