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 | 966 | 972 | 952 | 952 | -1.65% | 3,517,700 | 5470億96万 | -5.56% | - | 0.99 |
| 03/30 | 972 | 972 | 953 | 968 | -0.72% | 2,606,100 | 5561億9426万 | -4.25% | - | 1 |
| 03/29 | 983 | 993 | 963 | 975 | -0.1% | 2,154,100 | 5602億1632万 | -3.75% | - | 1.01 |
| 03/26 | 964 | 993 | 958 | 976 | +2.85% | 3,019,700 | 5607億9090万 | -3.84% | - | 1.01 |
| 03/25 | 980 | 983 | 931 | 949 | -5.19% | 7,298,000 | 5452億7722万 | -6.59% | - | 0.98 |
| 03/24 | 982 | 1,075 | 952 | 1,001 | -0.99% | 12,992,700 | 5751億5543万 | -1.96% | - | 1.04 |
| 03/23 | 1,021 | 1,026 | 1,008 | 1,011 | -1.08% | 2,265,700 | 5809億123万 | -1.08% | - | 1.05 |
| 03/22 | 1,037 | 1,045 | 1,019 | 1,022 | -3.31% | 2,385,400 | 5872億2162万 | -0.1% | - | 1.06 |
| 03/19 | 1,018 | 1,057 | 1,010 | 1,057 | +3.53% | 3,207,300 | 6073億3195万 | +3.53% | - | 1.09 |
| 03/18 | 1,020 | 1,024 | 992 | 1,021 | +1.29% | 3,144,100 | 5866億4704万 | +0.29% | - | 1.06 |
| 03/17 | 997 | 1,012 | 977 | 1,008 | -1.85% | 2,200,300 | 5791億7749万 | -0.79% | - | 1.04 |
| 03/16 | 1,023 | 1,042 | 1,021 | 1,027 | 0% | 1,599,900 | 5900億9453万 | +1.18% | - | 1.06 |
| 03/15 | 1,003 | 1,032 | 1,001 | 1,027 | +3.01% | 2,245,200 | 5900億9453万 | +1.38% | - | 1.06 |
| 03/12 | 1,006 | 1,016 | 988 | 997 | -1.77% | 3,531,100 | 5728億5710万 | -1.38% | - | 1.03 |
| 03/11 | 1,023 | 1,034 | 1,012 | 1,015 | -1.74% | 1,497,600 | 5831億9956万 | +0.4% | - | 1.05 |
| 03/10 | 1,004 | 1,039 | 993 | 1,033 | -0.1% | 2,411,400 | 5935億4201万 | +2.48% | - | 1.07 |
| 03/09 | 1,039 | 1,046 | 1,019 | 1,034 | +1.97% | 1,934,200 | 5941億1659万 | +2.89% | - | 1.07 |
| 03/08 | 1,037 | 1,042 | 1,007 | 1,014 | -0.49% | 1,129,700 | 5826億2498万 | +1.5% | - | 1.05 |
| 03/05 | 1,031 | 1,034 | 994 | 1,019 | -0.88% | 1,739,100 | 5854億9788万 | +2.31% | - | 1.06 |
| 03/04 | 1,047 | 1,052 | 1,016 | 1,028 | -1.25% | 1,290,400 | 5906億6911万 | +3.73% | - | 1.06 |
| 03/03 | 1,010 | 1,044 | 1,010 | 1,041 | +4% | 1,514,400 | 5981億3866万 | +5.58% | - | 1.08 |
| 03/02 | 1,011 | 1,020 | 988 | 1,001 | -0.5% | 1,766,000 | 5751億5543万 | +2.04% | - | 1.04 |
| 03/01 | 1,004 | 1,015 | 988 | 1,006 | +0.6% | 1,425,900 | 5780億2833万 | +2.86% | - | 1.04 |
| 02/26 | 1,010 | 1,012 | 987 | 1,000 | -2.82% | 2,655,900 | 5745億8085万 | +2.56% | - | 1.04 |
| 02/25 | 1,045 | 1,055 | 1,028 | 1,029 | +0.78% | 982,700 | 5912億4369万 | +5.86% | - | 1.07 |
| 02/24 | 1,034 | 1,055 | 1,000 | 1,021 | +0.39% | 2,330,400 | 5866億4704万 | +5.58% | - | 1.06 |
| 02/22 | 1,036 | 1,037 | 1,013 | 1,017 | +0.69% | 1,317,200 | 5843億4872万 | +5.72% | - | 1.05 |
| 02/19 | 1,011 | 1,013 | 994 | 1,010 | 0% | 1,324,900 | 5803億2665万 | +5.54% | - | 1.05 |
| 02/18 | 1,060 | 1,065 | 1,007 | 1,010 | -5.43% | 1,698,900 | 5803億2665万 | +5.98% | - | 1.05 |
| 02/17 | 1,047 | 1,098 | 1,034 | 1,068 | +3.09% | 2,591,100 | 6136億5234万 | +12.54% | - | 1.11 |
| 02/16 | 1,050 | 1,062 | 1,028 | 1,036 | +0.58% | 2,166,100 | 5952億6576万 | +9.86% | - | 1.07 |
| 02/15 | 987 | 1,032 | 987 | 1,030 | +6.19% | 2,341,200 | 5918億1827万 | +9.69% | - | 1.07 |
| 02/12 | 974 | 984 | 961 | 970 | -1.72% | 1,581,400 | 5573億4342万 | +3.74% | - | 1 |
| 02/10 | 966 | 1,005 | 966 | 987 | +1.23% | 1,714,900 | 5671億1129万 | +6.02% | - | 1.02 |
| 02/09 | 1,000 | 1,003 | 956 | 975 | -1.71% | 2,032,800 | 5602億1632万 | +5.18% | - | 1.01 |
| 02/08 | 976 | 1,000 | 969 | 992 | +2.37% | 1,409,600 | 5699億8420万 | +7.48% | - | 1.03 |
| 02/05 | 983 | 989 | 965 | 969 | 0% | 1,502,100 | 5567億6884万 | +5.56% | - | 1 |
| 02/04 | 987 | 991 | 966 | 969 | -2.12% | 1,723,000 | 5567億6884万 | +5.9% | - | 1 |
| 02/03 | 962 | 1,008 | 962 | 990 | +4.54% | 2,056,600 | 5688億3504万 | +8.43% | - | 1.03 |
| 02/02 | 948 | 955 | 933 | 947 | -0.32% | 1,868,500 | 5441億2806万 | +4.3% | - | 0.98 |
| 02/01 | 906 | 953 | 904 | 950 | +5.44% | 2,486,400 | 5458億5180万 | +4.86% | - | 0.98 |
| 01/29 | 933 | 942 | 901 | 901 | -3.43% | 2,283,700 | 5176億9734万 | -0.88% | - | 0.93 |
| 01/28 | 879 | 945 | 875 | 933 | +3.44% | 4,301,900 | 5360億8393万 | +1.86% | - | 0.97 |
| 01/27 | 907 | 920 | 896 | 902 | +0.56% | 3,382,500 | 5182億7192万 | -2.06% | - | 0.93 |
| 01/26 | 900 | 906 | 892 | 897 | -2.39% | 1,358,700 | 5153億9902万 | -3.24% | - | 0.93 |
| 01/25 | 924 | 933 | 911 | 919 | -0.76% | 1,537,400 | 5280億3980万 | -1.61% | - | 0.95 |
| 01/22 | 909 | 932 | 901 | 926 | +0.43% | 1,341,700 | 5320億6186万 | -1.49% | - | 0.96 |
| 01/21 | 936 | 953 | 921 | 922 | -0.75% | 2,048,300 | 5297億6354万 | -2.43% | - | 0.95 |
| 01/20 | 917 | 931 | 903 | 929 | +1.75% | 1,324,600 | 5337億8560万 | -2.11% | - | 0.96 |
| 01/19 | 893 | 918 | 889 | 913 | +2.93% | 2,108,600 | 5245億9231万 | -4.1% | - | 0.95 |
| 01/18 | 881 | 895 | 870 | 887 | +0.23% | 1,279,100 | 5096億5321万 | -7.22% | - | 0.92 |
| 01/15 | 912 | 921 | 880 | 885 | -3.38% | 3,626,300 | 5085億405万 | -7.81% | - | 0.92 |
| 01/14 | 900 | 926 | 896 | 916 | +0.44% | 2,025,000 | 5263億1605万 | -4.88% | - | 0.95 |
| 01/13 | 926 | 933 | 912 | 912 | -0.55% | 1,408,600 | 5240億1773万 | -5.3% | - | 0.94 |
| 01/12 | 917 | 924 | 910 | 917 | -1.5% | 1,581,100 | 5268億9063万 | -4.88% | - | 0.95 |
| 01/08 | 948 | 948 | 920 | 931 | +0.43% | 2,504,800 | 5349億3477万 | -3.52% | - | 0.96 |
| 01/07 | 921 | 963 | 916 | 927 | +4.04% | 4,037,700 | 5326億3644万 | -4.04% | - | 0.96 |
| 01/06 | 872 | 894 | 865 | 891 | +1.95% | 2,360,700 | 5119億5153万 | -7.76% | - | 0.92 |
| 01/05 | 850 | 880 | 842 | 874 | 0% | 2,803,400 | 5021億8366万 | -9.62% | - | 0.91 |
| 01/04 | 890 | 894 | 858 | 874 | -0.57% | 1,409,600 | 5021億8366万 | -9.8% | - | 0.91 |
| 2020 |
| 12/30 | 884 | 886 | 871 | 879 | -1.9% | 2,558,600 | 5050億5656万 | -9.66% | - | 0.91 |
| 12/29 | 894 | 897 | 880 | 896 | -1.32% | 2,678,000 | 5148億2444万 | -8.2% | - | 0.93 |
| 12/28 | 871 | 909 | 862 | 908 | +4.85% | 3,578,800 | 5217億1941万 | -7.25% | - | 0.94 |
| 12/25 | 889 | 901 | 860 | 866 | -3.78% | 5,546,400 | 4975億8701万 | -11.54% | - | 0.9 |
| 12/24 | 970 | 987 | 890 | 900 | -12.37% | 7,265,800 | 5171億2276万 | -8.26% | - | 0.93 |
| 12/23 | 1,050 | 1,050 | 1,018 | 1,027 | -2.93% | 1,916,900 | 5900億9453万 | +4.48% | - | 1.06 |
| 12/22 | 1,050 | 1,075 | 1,040 | 1,058 | -0.19% | 1,949,700 | 6079億653万 | +8.07% | - | 1.1 |
| 12/21 | 1,055 | 1,066 | 1,043 | 1,060 | -0.19% | 1,593,100 | 6090億5570万 | +8.72% | - | 1.1 |
| 12/18 | 1,059 | 1,074 | 1,044 | 1,062 | -0.75% | 2,346,600 | 6102億486万 | +9.71% | - | 1.1 |
| 12/17 | 1,073 | 1,092 | 1,060 | 1,070 | -0.37% | 3,888,700 | 6148億150万 | +11.34% | - | 1.11 |
| 12/16 | 1,063 | 1,087 | 1,058 | 1,074 | +3.37% | 2,779,800 | 6170億9983万 | +12.34% | - | 1.11 |
| 12/15 | 1,027 | 1,045 | 1,018 | 1,039 | +0.19% | 2,018,900 | 5969億8950万 | +9.48% | - | 1.08 |
| 12/14 | 1,018 | 1,046 | 1,006 | 1,037 | +3.29% | 2,443,400 | 5958億4034万 | +10.08% | - | 1.07 |
| 12/11 | 1,008 | 1,018 | 995 | 1,004 | +0.2% | 2,711,100 | 5768億7917万 | +7.38% | - | 1.04 |
| 12/10 | 998 | 1,022 | 987 | 1,002 | +0.7% | 3,265,300 | 5757億3001万 | +7.97% | - | 1.04 |
| 12/09 | 961 | 1,020 | 960 | 995 | +4.19% | 4,126,800 | 5717億794万 | +7.92% | - | 1.03 |
| 12/08 | 906 | 961 | 897 | 955 | +3.69% | 3,649,400 | 5487億2471万 | +4.49% | - | 0.99 |
| 12/07 | 949 | 949 | 917 | 921 | -1.81% | 1,379,600 | 5291億8896万 | +1.43% | - | 0.95 |
| 12/04 | 938 | 948 | 929 | 938 | -0.53% | 2,016,700 | 5389億5683万 | +3.88% | - | 0.97 |
| 12/03 | 964 | 969 | 935 | 943 | -0.74% | 1,851,100 | 5418億2974万 | +5.25% | - | 0.98 |
| 12/02 | 943 | 951 | 932 | 950 | +2.15% | 2,055,100 | 5458億5180万 | +6.74% | - | 0.98 |
| 12/01 | 912 | 931 | 902 | 930 | +2.76% | 1,831,200 | 5343億6019万 | +5.08% | - | 0.96 |
| 11/30 | 941 | 941 | 905 | 905 | -3.93% | 2,962,700 | 5199億9566万 | +2.72% | - | 0.94 |
| 11/27 | 950 | 956 | 930 | 942 | -1.67% | 3,089,400 | 5412億5516万 | +7.53% | - | 0.98 |
| 11/26 | 966 | 976 | 949 | 958 | -0.42% | 2,580,600 | 5504億4845万 | +10.24% | - | 0.99 |
| 11/25 | 975 | 991 | 960 | 962 | +0.42% | 2,758,500 | 5527億4677万 | +11.73% | - | 1 |
| 11/24 | 958 | 964 | 943 | 958 | +3.23% | 3,087,600 | 5504億4845万 | +12.31% | - | 0.99 |
| 11/20 | 914 | 932 | 908 | 928 | +1.53% | 2,098,000 | 5332億1102万 | +9.95% | - | 0.96 |
| 11/19 | 923 | 935 | 910 | 914 | -1.93% | 2,415,600 | 5251億6689万 | +9.07% | - | 0.95 |
| 11/18 | 942 | 949 | 931 | 932 | -1.17% | 2,872,700 | 5355億935万 | +12.02% | - | 0.97 |
| 11/17 | 952 | 960 | 929 | 943 | -0.21% | 2,652,300 | 5418億2974万 | +14.3% | - | 0.98 |
| 11/16 | 907 | 956 | 906 | 945 | +6.9% | 2,868,800 | 5429億7890万 | +15.53% | - | 0.98 |
| 11/13 | 914 | 914 | 880 | 884 | -2.54% | 3,424,200 | 5079億2947万 | +8.87% | - | 0.92 |
| 11/12 | 924 | 941 | 903 | 907 | -3.3% | 3,228,300 | 5211億4483万 | +12.25% | - | 0.94 |
| 11/11 | 914 | 941 | 898 | 938 | +5.63% | 4,553,800 | 5389億5683万 | +16.67% | - | 0.97 |
| 11/10 | 923 | 932 | 875 | 888 | +1.14% | 3,754,000 | 5102億2779万 | +11.56% | - | 0.92 |
| 11/09 | 847 | 888 | 847 | 878 | +3.66% | 3,068,200 | 5044億8198万 | +11.28% | - | 0.91 |
| 11/06 | 838 | 868 | 832 | 847 | +2.42% | 2,864,600 | 4866億6997万 | +8.59% | - | 0.88 |
| 11/05 | 831 | 834 | 802 | 827 | -2.82% | 3,210,600 | 4751億7836万 | +6.85% | - | 0.86 |
| 11/04 | 839 | 859 | 830 | 851 | +4.55% | 3,356,300 | 4889億6830万 | +10.81% | - | 0.88 |
