時価総額
2020/10/29～2021/03/26
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 |
| 03/26 | 1,321 | 1,339 | 1,306 | 1,325 | +0.3% | 56,200 | 807億256万 | +1.3% | 154.6 | 0.45 |
| 03/25 | 1,290 | 1,331 | 1,290 | 1,321 | +1.93% | 34,500 | 804億5893万 | +1.07% | 154.13 | 0.44 |
| 03/24 | 1,326 | 1,326 | 1,283 | 1,296 | -3.57% | 51,000 | 789億3624万 | -0.84% | 151.22 | 0.44 |
| 03/23 | 1,365 | 1,366 | 1,340 | 1,344 | -0.52% | 61,400 | 818億5981万 | +2.75% | 156.82 | 0.45 |
| 03/22 | 1,370 | 1,370 | 1,341 | 1,351 | -1.39% | 81,800 | 822億8616万 | +3.45% | 157.63 | 0.45 |
| 03/19 | 1,360 | 1,380 | 1,357 | 1,370 | +0.51% | 95,100 | 834億4341万 | +5.06% | 159.85 | 0.46 |
| 03/18 | 1,385 | 1,385 | 1,361 | 1,363 | -0.22% | 39,100 | 830億1705万 | +4.69% | 159.03 | 0.46 |
| 03/17 | 1,374 | 1,374 | 1,343 | 1,366 | -0.58% | 20,900 | 831億9978万 | +5% | 159.38 | 0.46 |
| 03/16 | 1,359 | 1,385 | 1,355 | 1,374 | +1.78% | 44,700 | 836億8704万 | +5.69% | 160.32 | 0.46 |
| 03/15 | 1,340 | 1,353 | 1,320 | 1,350 | +0.6% | 44,300 | 822億2525万 | +3.77% | 157.52 | 0.45 |
| 03/12 | 1,340 | 1,346 | 1,314 | 1,342 | -0.3% | 48,800 | 817億3799万 | +3.07% | 156.58 | 0.45 |
| 03/11 | 1,338 | 1,358 | 1,328 | 1,346 | +1.2% | 70,800 | 819億8162万 | +3.22% | 157.05 | 0.45 |
| 03/10 | 1,343 | 1,343 | 1,300 | 1,330 | +0.08% | 59,100 | 810億710万 | +1.92% | 155.18 | 0.45 |
| 03/09 | 1,320 | 1,348 | 1,308 | 1,329 | +2.23% | 62,700 | 809億4619万 | +1.84% | 155.07 | 0.45 |
| 03/08 | 1,290 | 1,317 | 1,288 | 1,300 | +2.04% | 85,900 | 791億7987万 | -0.31% | 151.68 | 0.44 |
| 03/05 | 1,255 | 1,277 | 1,243 | 1,274 | +0.39% | 101,600 | 775億9628万 | -2.23% | 148.65 | 0.43 |
| 03/04 | 1,263 | 1,279 | 1,260 | 1,269 | 0% | 55,100 | 772億9174万 | -2.53% | 148.07 | 0.43 |
| 03/03 | 1,250 | 1,269 | 1,250 | 1,269 | +0.95% | 61,700 | 772億9174万 | -2.46% | 148.07 | 0.43 |
| 03/02 | 1,282 | 1,282 | 1,239 | 1,257 | -0.16% | 47,200 | 765億6085万 | -3.23% | 146.67 | 0.42 |
| 03/01 | 1,240 | 1,266 | 1,225 | 1,259 | +1.53% | 67,800 | 766億8266万 | -3% | 146.9 | 0.42 |
| 02/26 | 1,260 | 1,273 | 1,240 | 1,240 | -1.59% | 70,300 | 755億2542万 | -4.39% | 144.68 | 0.42 |
| 02/25 | 1,275 | 1,292 | 1,248 | 1,260 | +0.4% | 66,400 | 767億4357万 | -2.85% | 147.02 | 0.42 |
| 02/24 | 1,275 | 1,300 | 1,255 | 1,255 | -0.79% | 73,800 | 764億3903万 | -3.16% | 146.43 | 0.42 |
| 02/22 | 1,259 | 1,288 | 1,233 | 1,265 | +0.72% | 66,000 | 770億4811万 | -2.32% | 147.6 | 0.43 |
| 02/19 | 1,271 | 1,275 | 1,239 | 1,256 | -1.64% | 61,600 | 764億9994万 | -2.79% | 146.55 | 0.42 |
| 02/18 | 1,329 | 1,329 | 1,277 | 1,277 | -4.06% | 29,900 | 777億7900万 | -1.08% | 149 | 0.43 |
| 02/17 | 1,310 | 1,340 | 1,310 | 1,331 | +0.6% | 90,400 | 810億6801万 | +3.34% | 155.3 | 0.45 |
| 02/16 | 1,302 | 1,328 | 1,279 | 1,323 | +1.53% | 50,400 | 805億8075万 | +3.12% | 154.37 | 0.45 |
| 02/15 | 1,283 | 1,308 | 1,273 | 1,303 | -0.08% | 69,200 | 793億6260万 | +1.88% | 152.03 | 0.44 |
| 02/12 | 1,318 | 1,329 | 1,283 | 1,304 | -1.14% | 95,300 | 794億2350万 | +2.27% | 152.15 | 0.44 |
| 02/10 | 1,308 | 1,332 | 1,306 | 1,319 | -0.45% | 93,700 | 803億3712万 | +3.78% | 153.9 | 0.44 |
| 02/09 | 1,325 | 1,360 | 1,292 | 1,325 | -2% | 147,700 | 807億256万 | +4.83% | 154.6 | 0.45 |
| 02/08 | 1,368 | 1,370 | 1,316 | 1,352 | -2.73% | 156,100 | 823億4707万 | +7.56% | 157.75 | 0.46 |
| 02/05 | 1,395 | 1,407 | 1,361 | 1,390 | +0.87% | 41,600 | 846億6156万 | +11.29% | 162.19 | 0.47 |
| 02/04 | 1,386 | 1,400 | 1,340 | 1,378 | -1.5% | 97,200 | 839億3067万 | +10.95% | 160.79 | 0.46 |
| 02/03 | 1,370 | 1,452 | 1,370 | 1,399 | +3.4% | 73,700 | 852億973万 | +13.37% | 163.24 | 0.47 |
| 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 |
