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 | 1,949 | 1,962 | 1,889 | 1,889 | -1.56% | 290,600 | 1232億7349万 | -1.1% | 16.7 | 1.45 |
| 03/30 | 1,902 | 1,930 | 1,880 | 1,919 | -0.88% | 206,300 | 1252億3125万 | +0.63% | 16.97 | 1.47 |
| 03/29 | 1,974 | 1,986 | 1,917 | 1,936 | -2.96% | 306,600 | 1263億4065万 | +1.57% | 17.12 | 1.48 |
| 03/26 | 1,970 | 2,010 | 1,964 | 1,995 | +4.5% | 171,000 | 1301億9090万 | +4.83% | 17.64 | 1.53 |
| 03/25 | 1,900 | 1,933 | 1,900 | 1,909 | +0.74% | 188,100 | 1245億7866万 | +0.47% | 16.88 | 1.46 |
| 03/24 | 1,935 | 1,948 | 1,889 | 1,895 | -4.05% | 260,400 | 1236億6504万 | -0.32% | 16.76 | 1.45 |
| 03/23 | 2,013 | 2,060 | 1,975 | 1,975 | -2.23% | 129,600 | 1288億8573万 | +3.84% | 17.46 | 1.51 |
| 03/22 | 2,023 | 2,036 | 2,002 | 2,020 | -1.08% | 141,000 | 1318億2237万 | +6.43% | 17.86 | 1.55 |
| 03/19 | 2,023 | 2,051 | 2,009 | 2,042 | -0.44% | 248,500 | 1332億5806万 | +7.87% | 18.05 | 1.56 |
| 03/18 | 2,019 | 2,058 | 2,000 | 2,051 | +2.45% | 160,700 | 1338億4539万 | +8.46% | 18.13 | 1.57 |
| 03/17 | 1,994 | 2,005 | 1,962 | 2,002 | -0.4% | 146,700 | 1306億4771万 | +6.72% | 17.7 | 1.53 |
| 03/16 | 1,975 | 2,017 | 1,963 | 2,010 | +1.41% | 175,800 | 1311億6978万 | +7.95% | 17.77 | 1.54 |
| 03/15 | 2,016 | 2,041 | 1,979 | 1,982 | +0.3% | 276,900 | 1293億4254万 | +7.19% | 17.52 | 1.52 |
| 03/12 | 1,949 | 1,984 | 1,905 | 1,976 | +3.51% | 271,800 | 1289億5099万 | +7.68% | 17.47 | 1.51 |
| 03/11 | 1,900 | 1,931 | 1,874 | 1,909 | +2.63% | 300,700 | 1245億7866万 | +4.83% | 16.88 | 1.46 |
| 03/10 | 1,858 | 1,860 | 1,810 | 1,860 | +2.31% | 235,700 | 1213億8099万 | +2.88% | 16.45 | 1.43 |
| 03/09 | 1,837 | 1,838 | 1,799 | 1,818 | +1.17% | 227,800 | 1186億4013万 | +1.22% | 16.07 | 1.39 |
| 03/08 | 1,870 | 1,887 | 1,786 | 1,797 | -2.92% | 265,800 | 1172億6970万 | +0.84% | 15.89 | 1.38 |
| 03/05 | 1,844 | 1,851 | 1,793 | 1,851 | -0.38% | 196,800 | 1207億9367万 | +4.46% | 16.37 | 1.42 |
| 03/04 | 1,859 | 1,915 | 1,835 | 1,858 | +0.92% | 375,200 | 1212億5048万 | +5.63% | 16.43 | 1.42 |
| 03/03 | 1,838 | 1,858 | 1,777 | 1,841 | +0.66% | 250,200 | 1201億4108万 | +5.5% | 16.28 | 1.41 |
| 03/02 | 1,823 | 1,855 | 1,798 | 1,829 | +0.33% | 270,400 | 1193億5798万 | +5.66% | 16.17 | 1.4 |
| 03/01 | 1,754 | 1,827 | 1,732 | 1,823 | +3.87% | 574,500 | 1189億6642万 | +6.05% | 16.12 | 1.4 |
| 02/26 | 1,794 | 1,810 | 1,755 | 1,755 | -3.09% | 255,500 | 1145億2884万 | +2.75% | 15.52 | 1.34 |
| 02/25 | 1,799 | 1,826 | 1,778 | 1,811 | +0.06% | 276,800 | 1181億8332万 | +6.47% | 16.01 | 1.39 |
| 02/24 | 1,881 | 1,884 | 1,804 | 1,810 | -4.59% | 243,800 | 1181億1806万 | +6.97% | 16 | 1.39 |
| 02/22 | 1,885 | 1,904 | 1,855 | 1,897 | +1.5% | 356,300 | 1237億9556万 | +12.58% | 16.77 | 1.45 |
| 02/19 | 1,881 | 1,895 | 1,864 | 1,869 | -2.2% | 230,500 | 1219億6832万 | +11.52% | 16.53 | 1.43 |
| 02/18 | 1,934 | 1,959 | 1,899 | 1,911 | -1.39% | 233,200 | 1247億918万 | +14.43% | 16.9 | 1.46 |
| 02/17 | 1,950 | 1,974 | 1,923 | 1,938 | +0.94% | 404,300 | 1264億7116万 | +16.4% | 17.14 | 1.48 |
| 02/16 | 1,875 | 1,935 | 1,866 | 1,920 | +3% | 435,800 | 1252億9651万 | +15.87% | 16.98 | 1.47 |
| 02/15 | 1,922 | 1,939 | 1,813 | 1,864 | -2.41% | 652,900 | 1216億4203万 | +12.9% | 16.48 | 1.43 |
| 02/12 | 1,981 | 2,007 | 1,903 | 1,910 | -3.58% | 541,000 | 1246億4392万 | +16.18% | 16.89 | 1.46 |
| 02/10 | 1,730 | 2,007 | 1,729 | 1,981 | +18.84% | 1,704,800 | 1292億7728万 | +21.09% | 17.52 | 1.52 |
| 02/09 | 1,689 | 1,697 | 1,645 | 1,667 | +0.91% | 233,200 | 1087億8608万 | +2.71% | 14.74 | 1.28 |
| 02/08 | 1,691 | 1,701 | 1,628 | 1,652 | -3.05% | 440,800 | 1078億720万 | +1.91% | 14.61 | 1.27 |
| 02/05 | 1,676 | 1,777 | 1,675 | 1,704 | +4.16% | 764,600 | 1112億65万 | +5.19% | 15.07 | 1.31 |
| 02/04 | 1,596 | 1,654 | 1,594 | 1,636 | +1.93% | 357,900 | 1067億6307万 | +1.11% | 14.47 | 1.25 |
| 02/03 | 1,585 | 1,624 | 1,585 | 1,605 | +0.44% | 325,300 | 1047億4005万 | -0.8% | 14.19 | 1.23 |
| 02/02 | 1,541 | 1,613 | 1,538 | 1,598 | +3.03% | 420,300 | 1042億8324万 | -1.36% | 14.13 | 1.22 |
| 02/01 | 1,470 | 1,567 | 1,467 | 1,551 | +4.51% | 373,400 | 1012億1609万 | -4.26% | 13.71 | 1.19 |
| 01/29 | 1,505 | 1,528 | 1,478 | 1,484 | -2.56% | 311,300 | 968億4376万 | -8.4% | 13.12 | 1.14 |
| 01/28 | 1,484 | 1,540 | 1,484 | 1,523 | -0.39% | 293,300 | 993億8884万 | -6.28% | 13.47 | 1.17 |
| 01/27 | 1,520 | 1,534 | 1,498 | 1,529 | +0.59% | 239,600 | 997億8040万 | -6.2% | 13.52 | 1.17 |
| 01/26 | 1,520 | 1,546 | 1,511 | 1,520 | +1.67% | 348,300 | 991億9307万 | -6.98% | 13.44 | 1.16 |
| 01/25 | 1,518 | 1,524 | 1,480 | 1,495 | -2.54% | 316,100 | 975億6160万 | -8.73% | 13.22 | 1.15 |
| 01/22 | 1,528 | 1,555 | 1,513 | 1,534 | +0.39% | 317,000 | 1001億669万 | -6.75% | 13.56 | 1.18 |
| 01/21 | 1,574 | 1,590 | 1,523 | 1,528 | -3.6% | 504,700 | 997億1514万 | -7.34% | 13.51 | 1.17 |
| 01/20 | 1,590 | 1,597 | 1,570 | 1,585 | 0% | 489,800 | 1034億3488万 | -4.11% | 14.01 | 1.21 |
| 01/19 | 1,610 | 1,622 | 1,550 | 1,585 | -3.53% | 470,100 | 1034億3488万 | -4.11% | 14.01 | 1.21 |
| 01/18 | 1,653 | 1,664 | 1,620 | 1,643 | -1.08% | 336,200 | 1072億1988万 | -0.6% | 14.53 | 1.26 |
| 01/15 | 1,734 | 1,734 | 1,661 | 1,661 | -4.32% | 306,800 | 1083億9453万 | +0.61% | 14.69 | 1.27 |
| 01/14 | 1,761 | 1,764 | 1,726 | 1,736 | -1.75% | 207,800 | 1132億8893万 | +5.34% | 15.35 | 1.33 |
| 01/13 | 1,748 | 1,770 | 1,726 | 1,767 | +1.55% | 182,900 | 1153億1194万 | +7.55% | 15.62 | 1.35 |
| 01/12 | 1,757 | 1,766 | 1,720 | 1,740 | -1.64% | 267,000 | 1135億4996万 | +6.23% | 15.38 | 1.33 |
| 01/08 | 1,701 | 1,770 | 1,688 | 1,769 | +3.63% | 346,000 | 1154億4246万 | +8.2% | 15.64 | 1.36 |
| 01/07 | 1,692 | 1,715 | 1,683 | 1,707 | +0.41% | 283,200 | 1113億9643万 | +4.92% | 15.09 | 1.31 |
| 01/06 | 1,665 | 1,745 | 1,665 | 1,700 | +3.28% | 408,200 | 1109億3962万 | +5% | 15.03 | 1.3 |
| 01/05 | 1,629 | 1,657 | 1,623 | 1,646 | +1.29% | 197,400 | 1074億1565万 | +2.11% | 14.55 | 1.26 |
| 01/04 | 1,644 | 1,644 | 1,599 | 1,625 | -0.67% | 179,100 | 1060億4522万 | +0.93% | 14.37 | 1.25 |
| 2020 |
| 12/30 | 1,641 | 1,649 | 1,620 | 1,636 | -0.85% | 187,500 | 1067億6307万 | +1.74% | 14.47 | 1.25 |
| 12/29 | 1,647 | 1,654 | 1,616 | 1,650 | +0.55% | 198,700 | 1076億7669万 | +3% | 14.59 | 1.26 |
| 12/28 | 1,642 | 1,668 | 1,622 | 1,641 | +0.24% | 196,900 | 1070億8936万 | +2.88% | 14.51 | 1.26 |
| 12/25 | 1,600 | 1,653 | 1,600 | 1,637 | +2.5% | 203,300 | 1068億2832万 | +3.22% | 14.47 | 1.25 |
| 12/24 | 1,581 | 1,615 | 1,573 | 1,597 | +2.31% | 256,900 | 1042億1798万 | +1.4% | 14.12 | 1.22 |
| 12/23 | 1,625 | 1,627 | 1,555 | 1,561 | -3.76% | 287,400 | 1018億6867万 | -0.32% | 13.8 | 1.2 |
| 12/22 | 1,631 | 1,653 | 1,615 | 1,622 | -1.28% | 206,200 | 1058億4945万 | +3.84% | 14.34 | 1.24 |
| 12/21 | 1,639 | 1,654 | 1,620 | 1,643 | +0.74% | 175,700 | 1072億1988万 | +5.59% | 14.53 | 1.26 |
| 12/18 | 1,627 | 1,657 | 1,600 | 1,631 | +0.62% | 323,400 | 1064億3677万 | +5.5% | 14.42 | 1.25 |
| 12/17 | 1,651 | 1,651 | 1,604 | 1,621 | -2.35% | 249,300 | 1057億8419万 | +5.4% | 14.33 | 1.24 |
| 12/16 | 1,634 | 1,675 | 1,634 | 1,660 | +2.09% | 322,700 | 1083億2927万 | +8.5% | 14.68 | 1.27 |
| 12/15 | 1,640 | 1,642 | 1,607 | 1,626 | -0.85% | 287,500 | 1061億1048万 | +7.11% | 14.38 | 1.25 |
| 12/14 | 1,580 | 1,645 | 1,579 | 1,640 | +3.8% | 259,200 | 1070億2410万 | +9.04% | 14.5 | 1.26 |
| 12/11 | 1,566 | 1,582 | 1,549 | 1,580 | +0.19% | 190,900 | 1031億858万 | +6.11% | 13.97 | 1.21 |
| 12/10 | 1,601 | 1,610 | 1,577 | 1,577 | -1.74% | 228,100 | 1029億1281万 | +6.55% | 13.94 | 1.21 |
| 12/09 | 1,585 | 1,616 | 1,552 | 1,605 | +1.26% | 336,300 | 1047億4005万 | +9.63% | 14.19 | 1.23 |
| 12/08 | 1,592 | 1,595 | 1,550 | 1,585 | -1.25% | 292,400 | 1034億3488万 | +9.76% | 14.01 | 1.21 |
| 12/07 | 1,669 | 1,678 | 1,598 | 1,605 | -3.2% | 238,500 | 1047億4005万 | +12.71% | 14.19 | 1.23 |
| 12/04 | 1,627 | 1,669 | 1,614 | 1,658 | +0.67% | 421,500 | 1081億9876万 | +17.92% | 14.66 | 1.27 |
| 12/03 | 1,574 | 1,654 | 1,564 | 1,647 | +4.97% | 455,800 | 1074億8091万 | +18.92% | 14.56 | 1.26 |
| 12/02 | 1,547 | 1,575 | 1,533 | 1,569 | +4.18% | 460,500 | 1023億9074万 | +14.86% | 13.87 | 1.2 |
| 12/01 | 1,499 | 1,512 | 1,481 | 1,506 | -2.14% | 497,500 | 982億7945万 | +11.39% | 13.32 | 1.15 |
| 11/30 | 1,564 | 1,580 | 1,538 | 1,539 | -3.02% | 526,700 | 1004億3298万 | +14.85% | 13.61 | 1.18 |
| 11/27 | 1,575 | 1,656 | 1,573 | 1,587 | +0.19% | 763,200 | 1035億6539万 | +19.77% | 14.03 | 1.22 |
| 11/26 | 1,514 | 1,627 | 1,491 | 1,584 | +7.1% | 679,100 | 1033億6962万 | +20.92% | 14.01 | 1.21 |
| 11/25 | 1,488 | 1,512 | 1,477 | 1,479 | +0.89% | 308,600 | 965億1747万 | +14.47% | 13.08 | 1.13 |
| 11/24 | 1,470 | 1,485 | 1,451 | 1,466 | +2.37% | 203,000 | 956億6910万 | +14.53% | 12.96 | 1.12 |
| 11/20 | 1,370 | 1,441 | 1,362 | 1,432 | +4.99% | 241,200 | 934億5031万 | +13.02% | 12.66 | 1.1 |
| 11/19 | 1,370 | 1,375 | 1,345 | 1,364 | +0.59% | 271,300 | 890億1273万 | +8.77% | 12.06 | 1.05 |
| 11/18 | 1,420 | 1,428 | 1,344 | 1,356 | -7.5% | 626,500 | 884億9066万 | +8.92% | 11.99 | 1.04 |
| 11/17 | 1,466 | 1,474 | 1,403 | 1,466 | -0.48% | 710,500 | 956億6910万 | +18.42% | 12.96 | 1.12 |
| 11/16 | 1,429 | 1,476 | 1,424 | 1,473 | +5.21% | 353,000 | 961億2591万 | +20.15% | 13.02 | 1.13 |
| 11/13 | 1,397 | 1,402 | 1,363 | 1,400 | -1.41% | 246,400 | 913億6204万 | +15.23% | 12.38 | 1.07 |
| 11/12 | 1,418 | 1,438 | 1,390 | 1,420 | -0.84% | 259,400 | 926億6721万 | +17.65% | 12.56 | 1.09 |
| 11/11 | 1,381 | 1,437 | 1,375 | 1,432 | +6.63% | 555,700 | 934億5031万 | +19.53% | 12.66 | 1.1 |
| 11/10 | 1,304 | 1,351 | 1,304 | 1,343 | +4.19% | 513,300 | 876億4230万 | +13.05% | 11.87 | 1.03 |
| 11/09 | 1,289 | 1,304 | 1,265 | 1,289 | +1.1% | 374,300 | 841億1833万 | +9.24% | 11.4 | 0.99 |
| 11/06 | 1,337 | 1,366 | 1,265 | 1,275 | -4.64% | 870,800 | 832億471万 | +8.79% | 11.27 | 0.98 |
| 11/05 | 1,293 | 1,352 | 1,232 | 1,337 | +13.98% | 978,100 | 872億5074万 | +14.76% | 11.82 | 1.02 |
| 11/04 | 1,147 | 1,194 | 1,120 | 1,173 | +5.01% | 411,800 | 765億4833万 | +1.65% | 10.37 | 0.9 |
