時価総額
2020/09/04~2021/02/02
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 |
02/02 | 1,341 | 1,383 | 1,323 | 1,353 | +0.59% | 66,200 | 824億798万 | +10.54% | 157.87 | 0.46 |
02/01 | 1,293 | 1,353 | 1,293 | 1,345 | +4.43% | 87,500 | 819億2072万 | +10.61% | 156.93 | 0.45 |
01/29 | 1,281 | 1,316 | 1,281 | 1,288 | +0.94% | 87,100 | 784億4898万 | +6.8% | 150.28 | 0.43 |
01/28 | 1,233 | 1,279 | 1,221 | 1,276 | +1.03% | 47,700 | 777億1809万 | +6.24% | 148.88 | 0.43 |
01/27 | 1,231 | 1,263 | 1,223 | 1,263 | +2.6% | 49,900 | 769億2629万 | +5.51% | 147.37 | 0.43 |
01/26 | 1,250 | 1,250 | 1,225 | 1,231 | +0.16% | 23,700 | 749億7725万 | +3.1% | 143.63 | 0.41 |
01/25 | 1,237 | 1,252 | 1,229 | 1,229 | -0.41% | 29,400 | 748億5543万 | +2.93% | 143.4 | 0.41 |
01/22 | 1,255 | 1,255 | 1,227 | 1,234 | -0.48% | 56,400 | 751億5997万 | +3.18% | 143.98 | 0.42 |
01/21 | 1,232 | 1,254 | 1,228 | 1,240 | +0.57% | 46,300 | 755億2542万 | +3.77% | 144.68 | 0.42 |
01/20 | 1,217 | 1,248 | 1,206 | 1,233 | -0.64% | 63,100 | 750億9906万 | +3.27% | 143.87 | 0.42 |
01/19 | 1,229 | 1,252 | 1,204 | 1,241 | +2.73% | 68,900 | 755億8633万 | +4.2% | 144.8 | 0.42 |
01/18 | 1,206 | 1,212 | 1,177 | 1,208 | -0.49% | 47,700 | 735億7637万 | +1.68% | 140.95 | 0.41 |
01/15 | 1,218 | 1,244 | 1,212 | 1,214 | +0.58% | 80,100 | 739億4182万 | +2.19% | 141.65 | 0.41 |
01/14 | 1,208 | 1,237 | 1,192 | 1,207 | -1.07% | 90,900 | 735億1547万 | +1.77% | 140.83 | 0.41 |
01/13 | 1,209 | 1,220 | 1,182 | 1,220 | +0.99% | 91,200 | 743億727万 | +2.95% | 142.35 | 0.41 |
01/12 | 1,219 | 1,227 | 1,202 | 1,208 | -0.33% | 82,600 | 735億7637万 | +2.11% | 140.95 | 0.41 |
01/08 | 1,190 | 1,221 | 1,190 | 1,212 | +0.41% | 113,800 | 738億2000万 | +2.54% | 141.42 | 0.41 |
01/07 | 1,207 | 1,222 | 1,180 | 1,207 | +0.84% | 116,700 | 735億1547万 | +2.37% | 140.83 | 0.41 |
01/06 | 1,159 | 1,202 | 1,151 | 1,197 | +4% | 183,100 | 729億639万 | +1.87% | 139.67 | 0.4 |
01/05 | 1,143 | 1,171 | 1,130 | 1,151 | +0.7% | 75,600 | 701億464万 | -1.71% | 134.3 | 0.39 |
01/04 | 1,181 | 1,181 | 1,134 | 1,143 | -2.06% | 38,200 | 696億1738万 | -2.31% | 133.37 | 0.38 |
2020 |
12/30 | 1,190 | 1,190 | 1,161 | 1,167 | -2.34% | 58,700 | 710億7916万 | -0.17% | 136.17 | 0.39 |
12/29 | 1,190 | 1,207 | 1,172 | 1,195 | +0.5% | 35,300 | 727億8458万 | +2.22% | 139.43 | 0.4 |
12/28 | 1,169 | 1,194 | 1,155 | 1,189 | +2.5% | 75,800 | 724億1913万 | +1.97% | 138.73 | 0.4 |
12/25 | 1,134 | 1,161 | 1,134 | 1,160 | +2.65% | 25,500 | 706億5281万 | -0.17% | 135.35 | 0.39 |
12/24 | 1,120 | 1,135 | 1,110 | 1,130 | +0.98% | 28,200 | 688億2558万 | -2.67% | 131.85 | 0.38 |
12/23 | 1,157 | 1,157 | 1,114 | 1,119 | -2.7% | 57,600 | 681億5560万 | -3.53% | 130.56 | 0.38 |
12/22 | 1,170 | 1,185 | 1,144 | 1,150 | -2.62% | 52,700 | 700億4373万 | -1.03% | 134.18 | 0.39 |
12/21 | 1,178 | 1,185 | 1,158 | 1,181 | +0.25% | 91,800 | 719億3187万 | +1.55% | 137.8 | 0.4 |
12/18 | 1,211 | 1,217 | 1,158 | 1,178 | -4.92% | 173,100 | 717億4915万 | +1.46% | 137.45 | 0.4 |
12/17 | 1,319 | 1,328 | 1,212 | 1,239 | -3.8% | 163,000 | 754億6451万 | +6.72% | 144.57 | 0.42 |
12/16 | 1,248 | 1,291 | 1,232 | 1,288 | +7.07% | 205,400 | 784億4898万 | +11.03% | 150.28 | 0.43 |
12/15 | 1,197 | 1,231 | 1,189 | 1,203 | +0.33% | 89,200 | 732億7184万 | +4.07% | 140.37 | 0.4 |
12/14 | 1,169 | 1,199 | 1,155 | 1,199 | +1.61% | 78,500 | 730億2821万 | +3.81% | 139.9 | 0.4 |
12/11 | 1,200 | 1,200 | 1,170 | 1,180 | +1.29% | 108,100 | 718億7096万 | +2.25% | 137.68 | 0.4 |
12/10 | 1,180 | 1,193 | 1,164 | 1,165 | -2.1% | 45,200 | 709億5735万 | +1.13% | 135.93 | 0.39 |
12/09 | 1,176 | 1,195 | 1,171 | 1,190 | +0.76% | 55,400 | 724億8004万 | +3.3% | 138.85 | 0.4 |
12/08 | 1,173 | 1,185 | 1,155 | 1,181 | +0.08% | 52,700 | 719億3187万 | +2.52% | 137.8 | 0.4 |
12/07 | 1,186 | 1,189 | 1,171 | 1,180 | +0.43% | 73,600 | 718億7096万 | +2.52% | 137.68 | 0.4 |
12/04 | 1,158 | 1,184 | 1,141 | 1,175 | +1.29% | 88,100 | 715億6642万 | +2% | 137.1 | 0.4 |
12/03 | 1,136 | 1,169 | 1,127 | 1,160 | +2.11% | 50,600 | 706億5281万 | +0.61% | 135.35 | 0.39 |
12/02 | 1,124 | 1,143 | 1,108 | 1,136 | +2.07% | 42,100 | 691億9103万 | -1.73% | 132.55 | 0.38 |
12/01 | 1,111 | 1,122 | 1,090 | 1,113 | +0.54% | 47,200 | 677億9015万 | -3.97% | 129.86 | 0.37 |
11/30 | 1,118 | 1,128 | 1,102 | 1,107 | -0.98% | 120,000 | 674億2471万 | -4.82% | 129.16 | 0.37 |
11/27 | 1,122 | 1,133 | 1,112 | 1,118 | -0.36% | 68,500 | 680億9469万 | -4.03% | 130.45 | 0.38 |
11/26 | 1,148 | 1,177 | 1,118 | 1,122 | -3.77% | 102,100 | 683億3832万 | -3.86% | 130.91 | 0.38 |
11/25 | 1,129 | 1,203 | 1,129 | 1,166 | +4.39% | 91,800 | 710億1826万 | -0.17% | 136.05 | 0.39 |
11/24 | 1,119 | 1,137 | 1,106 | 1,117 | +1.27% | 83,000 | 680億3378万 | -4.37% | 130.33 | 0.38 |
11/20 | 1,102 | 1,124 | 1,092 | 1,103 | -0.9% | 56,000 | 671億8108万 | -5.73% | 128.7 | 0.37 |
11/19 | 1,114 | 1,121 | 1,087 | 1,113 | -1.07% | 47,500 | 677億9015万 | -5.12% | 129.86 | 0.37 |
11/18 | 1,152 | 1,155 | 1,123 | 1,125 | -3.85% | 33,300 | 685億2104万 | -4.34% | 131.26 | 0.38 |
11/17 | 1,148 | 1,175 | 1,132 | 1,170 | +0.95% | 36,500 | 712億6189万 | -0.51% | 136.52 | 0.39 |
11/16 | 1,143 | 1,159 | 1,110 | 1,159 | +2.02% | 62,900 | 705億9190万 | -1.53% | 135.23 | 0.39 |
11/13 | 1,163 | 1,163 | 1,123 | 1,136 | -3.89% | 47,300 | 691億9103万 | -3.65% | 132.55 | 0.38 |
11/12 | 1,180 | 1,195 | 1,161 | 1,182 | -1.75% | 35,500 | 719億9278万 | +0.17% | 137.92 | 0.4 |
11/11 | 1,190 | 1,207 | 1,188 | 1,203 | +1.52% | 45,900 | 732億7184万 | +2.04% | 140.37 | 0.4 |
11/10 | 1,183 | 1,201 | 1,175 | 1,185 | +0.17% | 40,000 | 721億7550万 | +0.42% | 138.27 | 0.4 |
11/09 | 1,194 | 1,201 | 1,164 | 1,183 | +0.68% | 49,300 | 720億5368万 | +0.34% | 138.03 | 0.4 |
11/06 | 1,143 | 1,190 | 1,136 | 1,175 | +2.8% | 33,900 | 715億6642万 | -0.51% | 137.1 | 0.4 |
11/05 | 1,175 | 1,175 | 1,117 | 1,143 | -1.72% | 76,000 | 696億1738万 | -3.14% | 133.37 | 0.38 |
11/04 | 1,179 | 1,186 | 1,149 | 1,163 | -1.27% | 95,300 | 708億3553万 | -1.36% | 135.7 | 0.39 |
11/02 | 1,166 | 1,190 | 1,166 | 1,178 | +0.34% | 29,700 | 717億4915万 | -0.08% | 137.45 | 0.4 |
10/30 | 1,185 | 1,204 | 1,161 | 1,174 | -1.68% | 41,100 | 715億552万 | -0.25% | 136.98 | 0.4 |
10/29 | 1,170 | 1,199 | 1,170 | 1,194 | -0.33% | 11,100 | 727億2367万 | +1.7% | 139.32 | 0.4 |
10/28 | 1,217 | 1,217 | 1,189 | 1,198 | -3.39% | 48,400 | 729億6730万 | +2.31% | 139.78 | 0.4 |
10/27 | 1,190 | 1,246 | 1,190 | 1,240 | +1.72% | 57,600 | 755億2542万 | +6.16% | 144.68 | 0.42 |
10/26 | 1,181 | 1,220 | 1,178 | 1,219 | +2.09% | 46,700 | 742億4636万 | +4.91% | 142.23 | 0.41 |
10/23 | 1,161 | 1,202 | 1,161 | 1,194 | +2.84% | 49,200 | 727億2367万 | +3.02% | 139.32 | 0.4 |
10/22 | 1,170 | 1,170 | 1,157 | 1,161 | -0.34% | 13,700 | 707億1372万 | +0.17% | 135.47 | 0.39 |
10/21 | 1,165 | 1,178 | 1,157 | 1,165 | +0.6% | 19,100 | 709億5735万 | +0.26% | 135.93 | 0.39 |
10/20 | 1,161 | 1,170 | 1,150 | 1,158 | -1.36% | 19,700 | 705億3099万 | -0.34% | 135.12 | 0.39 |
10/19 | 1,157 | 1,186 | 1,157 | 1,174 | +0.86% | 12,300 | 715億552万 | +1.03% | 136.98 | 0.4 |
10/16 | 1,182 | 1,185 | 1,156 | 1,164 | -1.1% | 41,000 | 708億9644万 | +0.17% | 135.82 | 0.39 |
10/15 | 1,175 | 1,213 | 1,167 | 1,177 | +0.34% | 40,900 | 716億8824万 | +1.38% | 137.33 | 0.4 |
10/14 | 1,140 | 1,189 | 1,140 | 1,173 | +2.62% | 58,800 | 714億4461万 | +1.21% | 136.87 | 0.39 |
10/13 | 1,171 | 1,171 | 1,138 | 1,143 | -3.79% | 45,200 | 696億1738万 | -1.21% | 133.37 | 0.38 |
10/12 | 1,179 | 1,203 | 1,175 | 1,188 | -1.25% | 45,300 | 723億5822万 | +2.86% | 138.62 | 0.4 |
10/09 | 1,170 | 1,207 | 1,164 | 1,203 | +3.8% | 89,200 | 732億7184万 | +4.52% | 140.37 | 0.4 |
10/08 | 1,171 | 1,189 | 1,152 | 1,159 | -0.6% | 48,000 | 705億9190万 | +1.13% | 135.23 | 0.39 |
10/07 | 1,215 | 1,219 | 1,157 | 1,166 | -4.03% | 109,800 | 710億1826万 | +2.01% | 136.05 | 0.39 |
10/06 | 1,200 | 1,231 | 1,182 | 1,215 | +3.23% | 99,100 | 740億273万 | +6.58% | 141.77 | 0.41 |
10/05 | 1,215 | 1,275 | 1,175 | 1,177 | -4.39% | 79,200 | 716億8824万 | +3.61% | 137.33 | 0.4 |
10/02 | 1,155 | 1,250 | 1,155 | 1,231 | +7.6% | 129,200 | 749億7725万 | +8.65% | 143.63 | 0.41 |
09/30 | 1,122 | 1,147 | 1,122 | 1,144 | +1.69% | 50,300 | 696億7829万 | +1.33% | 133.48 | 0.39 |
09/29 | 1,135 | 1,135 | 1,108 | 1,125 | -1.83% | 47,400 | 685億2104万 | -0.18% | 131.26 | 0.38 |
09/28 | 1,135 | 1,153 | 1,120 | 1,146 | +1.42% | 52,700 | 698億10万 | +1.69% | 133.72 | 0.39 |
09/25 | 1,111 | 1,142 | 1,111 | 1,130 | +2.54% | 60,200 | 688億2558万 | +0.27% | 131.85 | 0.38 |
09/24 | 1,126 | 1,127 | 1,094 | 1,102 | -1.96% | 67,100 | 671億2017万 | -2.22% | 128.58 | 0.37 |
09/23 | 1,117 | 1,125 | 1,082 | 1,124 | +1.17% | 87,400 | 684億6014万 | -0.44% | 131.15 | 0.38 |
09/18 | 1,111 | 1,138 | 1,108 | 1,111 | 0% | 58,600 | 676億6834万 | -1.68% | 129.63 | 0.37 |
09/17 | 1,136 | 1,136 | 1,111 | 1,111 | -2.2% | 28,200 | 676億6834万 | -1.86% | 129.63 | 0.37 |
09/16 | 1,186 | 1,186 | 1,135 | 1,136 | -4.3% | 38,800 | 691億9103万 | +0.18% | 132.55 | 0.38 |
09/15 | 1,215 | 1,215 | 1,167 | 1,187 | -3.73% | 35,800 | 722億9732万 | +4.67% | 138.5 | 0.4 |
09/14 | 1,188 | 1,237 | 1,185 | 1,233 | +5.38% | 45,800 | 750億9906万 | +8.92% | 143.87 | 0.42 |
09/11 | 1,160 | 1,178 | 1,136 | 1,170 | +0.17% | 30,900 | 712億6189万 | +3.63% | 136.52 | 0.39 |
09/10 | 1,147 | 1,174 | 1,130 | 1,168 | +0.86% | 42,300 | 711億4007万 | +3.45% | 136.28 | 0.39 |
09/09 | 1,131 | 1,158 | 1,112 | 1,158 | +1.4% | 27,900 | 705億3099万 | +2.57% | 135.12 | 0.39 |
09/08 | 1,124 | 1,152 | 1,101 | 1,142 | +0.97% | 36,900 | 695億5647万 | +1.06% | 133.25 | 0.38 |
09/07 | 1,144 | 1,144 | 1,087 | 1,131 | -0.09% | 62,600 | 688億8649万 | +0.27% | 131.97 | 0.38 |
09/04 | 1,066 | 1,132 | 1,066 | 1,132 | +4.14% | 34,000 | 689億4740万 | +0.09% | 132.08 | 0.38 |