時価総額
- 2019年3月29日
- 2931億2727万
- 2020年3月31日
- 1448億9458万
2020/10/30~2021/03/29
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 |
03/29 | 663 | 676 | 647 | 647 | -2.41% | 1,525,200 | 2412億5091万 | +1.09% | 40.17 | 0.51 |
03/26 | 668 | 677 | 663 | 663 | +0.76% | 136,700 | 2472億1693万 | +3.92% | 41.16 | 0.52 |
03/25 | 650 | 663 | 650 | 658 | +2.81% | 196,200 | 2453億5255万 | +3.46% | 40.85 | 0.52 |
03/24 | 660 | 660 | 634 | 640 | -4.48% | 351,800 | 2386億4078万 | +0.79% | 39.73 | 0.51 |
03/23 | 696 | 696 | 669 | 670 | -2.9% | 165,400 | 2498億2706万 | +5.68% | 41.6 | 0.53 |
03/22 | 693 | 704 | 689 | 690 | -0.72% | 357,300 | 2572億8459万 | +9.18% | 42.84 | 0.54 |
03/19 | 680 | 704 | 679 | 695 | +3.27% | 600,300 | 2591億4897万 | +10.67% | 43.15 | 0.55 |
03/18 | 656 | 677 | 652 | 673 | +2.91% | 329,700 | 2509億4569万 | +8.03% | 41.78 | 0.53 |
03/17 | 651 | 655 | 644 | 654 | -0.15% | 142,900 | 2438億6104万 | +5.83% | 40.6 | 0.52 |
03/16 | 656 | 672 | 653 | 655 | +0.15% | 166,200 | 2442億3392万 | +6.5% | 40.66 | 0.52 |
03/15 | 654 | 661 | 652 | 654 | +0.77% | 241,900 | 2438億6104万 | +7.04% | 40.6 | 0.52 |
03/12 | 645 | 652 | 641 | 649 | +0.62% | 345,000 | 2419億9666万 | +7.1% | 40.29 | 0.51 |
03/11 | 640 | 653 | 639 | 645 | +1.26% | 221,800 | 2405億516万 | +7.14% | 40.04 | 0.51 |
03/10 | 643 | 643 | 632 | 637 | -1.24% | 178,800 | 2375億2215万 | +6.7% | 39.55 | 0.5 |
03/09 | 639 | 651 | 636 | 645 | +3.7% | 431,800 | 2405億516万 | +8.95% | 40.04 | 0.51 |
03/08 | 623 | 632 | 620 | 622 | +1.3% | 311,100 | 2319億2900万 | +6.14% | 38.62 | 0.49 |
03/05 | 625 | 626 | 610 | 614 | -0.32% | 259,200 | 2289億4599万 | +5.5% | 38.12 | 0.48 |
03/04 | 613 | 624 | 609 | 616 | -0.16% | 286,000 | 2296億9175万 | +6.76% | 38.24 | 0.49 |
03/03 | 610 | 622 | 605 | 617 | +1.31% | 336,900 | 2300億6462万 | +7.68% | 38.3 | 0.49 |
03/02 | 619 | 619 | 603 | 609 | -0.49% | 256,700 | 2270億8161万 | +7.03% | 37.81 | 0.48 |
03/01 | 601 | 614 | 601 | 612 | +2.51% | 192,500 | 2282億24万 | +8.13% | 37.99 | 0.48 |
02/26 | 613 | 621 | 597 | 597 | -3.55% | 457,900 | 2226億710万 | +6.23% | 37.06 | 0.47 |
02/25 | 628 | 630 | 619 | 619 | +0.98% | 376,000 | 2308億1037万 | +10.54% | 38.43 | 0.49 |
02/24 | 618 | 622 | 610 | 613 | +0.33% | 456,100 | 2285億7312万 | +10.25% | 38.06 | 0.48 |
02/22 | 610 | 620 | 603 | 611 | +1.5% | 537,100 | 2278億2736万 | +10.49% | 37.93 | 0.48 |
02/19 | 604 | 615 | 602 | 602 | -0.66% | 271,600 | 2244億7148万 | +9.26% | 37.37 | 0.48 |
02/18 | 630 | 631 | 606 | 606 | -3.5% | 178,000 | 2259億6298万 | +10.38% | 37.62 | 0.48 |
02/17 | 636 | 645 | 627 | 628 | -0.16% | 220,000 | 2341億6626万 | +15.02% | 38.99 | 0.5 |
02/16 | 610 | 636 | 608 | 629 | +4.66% | 490,300 | 2345億3914万 | +15.84% | 39.05 | 0.5 |
02/15 | 608 | 614 | 600 | 601 | +2.56% | 468,700 | 2240億9860万 | +11.5% | 37.31 | 0.47 |
02/12 | 573 | 588 | 572 | 586 | +2.45% | 206,400 | 2185億546万 | +9.33% | 36.38 | 0.46 |
02/10 | 568 | 579 | 566 | 572 | +0.53% | 153,900 | 2132億8519万 | +7.32% | 35.51 | 0.45 |
02/09 | 568 | 578 | 567 | 569 | 0% | 210,400 | 2121億6656万 | +7.36% | 35.32 | 0.45 |
02/08 | 551 | 569 | 551 | 569 | +3.83% | 329,300 | 2121億6656万 | +7.97% | 35.32 | 0.45 |
02/05 | 543 | 553 | 542 | 548 | +1.48% | 286,900 | 2043億3616万 | +4.58% | 34.02 | 0.43 |
02/04 | 533 | 545 | 533 | 540 | -0.55% | 314,300 | 2013億5315万 | +3.45% | 33.52 | 0.43 |
02/03 | 524 | 548 | 524 | 543 | +4.02% | 407,300 | 2024億7178万 | +4.22% | 33.71 | 0.43 |
02/02 | 517 | 524 | 515 | 522 | +0.97% | 275,900 | 1946億4138万 | +0.58% | 32.41 | 0.41 |
02/01 | 515 | 521 | 514 | 517 | +3.4% | 550,600 | 1927億7700万 | -0.19% | 32.1 | 0.41 |
01/29 | 509 | 513 | 500 | 500 | -1.57% | 787,500 | 1864億3810万 | -3.29% | 31.04 | 0.39 |
01/28 | 492 | 512 | 491 | 508 | +1.2% | 2,236,600 | 1894億2111万 | -1.74% | 31.54 | 0.4 |
01/27 | 510 | 514 | 501 | 502 | -1.38% | 830,400 | 1871億8386万 | -2.9% | 31.17 | 0.4 |
01/26 | 515 | 518 | 507 | 509 | -1.55% | 712,500 | 1897億9399万 | -1.55% | 31.6 | 0.4 |
01/25 | 522 | 527 | 516 | 517 | -0.58% | 311,600 | 1927億7700万 | 0% | 32.1 | 0.41 |
01/22 | 529 | 529 | 518 | 520 | -1.14% | 274,100 | 1938億9563万 | +0.58% | 32.28 | 0.41 |
01/21 | 533 | 536 | 523 | 526 | -1.13% | 143,100 | 1961億3289万 | +1.74% | 32.66 | 0.42 |
01/20 | 533 | 537 | 525 | 532 | -0.56% | 239,500 | 1983億7014万 | +2.9% | 33.03 | 0.42 |
01/19 | 537 | 542 | 534 | 535 | -1.11% | 317,900 | 1994億8877万 | +3.68% | 33.21 | 0.42 |
01/18 | 540 | 544 | 537 | 541 | -1.1% | 184,300 | 2017億2603万 | +4.84% | 33.59 | 0.43 |
01/15 | 550 | 558 | 544 | 547 | +0.18% | 267,400 | 2039億6329万 | +6.21% | 33.96 | 0.43 |
01/14 | 547 | 555 | 544 | 546 | -1.09% | 349,800 | 2035億9041万 | +6.23% | 33.9 | 0.43 |
01/13 | 538 | 552 | 538 | 552 | +1.85% | 290,500 | 2058億2767万 | +7.6% | 34.27 | 0.44 |
01/12 | 537 | 547 | 536 | 542 | +1.12% | 393,400 | 2020億9891万 | +5.86% | 33.65 | 0.43 |
01/08 | 529 | 540 | 524 | 536 | +3.08% | 493,500 | 1998億6165万 | +4.89% | 33.28 | 0.42 |
01/07 | 514 | 528 | 514 | 520 | +2.56% | 790,600 | 1938億9563万 | +1.96% | 32.28 | 0.41 |
01/06 | 495 | 510 | 494 | 507 | +2.63% | 375,800 | 1890億4824万 | -0.59% | 31.48 | 0.4 |
01/05 | 500 | 500 | 492 | 494 | -0.8% | 243,700 | 1842億85万 | -3.14% | 30.67 | 0.39 |
01/04 | 501 | 506 | 493 | 498 | -0.2% | 542,000 | 1856億9235万 | -2.73% | 30.92 | 0.39 |
2020 |
12/30 | 502 | 507 | 498 | 499 | -0.99% | 391,500 | 1860億6523万 | -2.92% | 30.98 | 0.39 |
12/29 | 498 | 505 | 498 | 504 | +1% | 333,700 | 1879億2961万 | -2.33% | 31.29 | 0.4 |
12/28 | 495 | 499 | 495 | 499 | +0.4% | 165,400 | 1860億6523万 | -3.67% | 30.98 | 0.39 |
12/25 | 499 | 500 | 495 | 497 | +0.2% | 185,300 | 1853億1948万 | -4.42% | 30.85 | 0.39 |
12/24 | 497 | 505 | 495 | 496 | +0.2% | 344,400 | 1849億4660万 | -4.8% | 30.79 | 0.39 |
12/23 | 498 | 498 | 488 | 495 | -0.4% | 440,700 | 1845億7372万 | -5.35% | 30.73 | 0.39 |
12/22 | 505 | 508 | 497 | 497 | -1.97% | 330,100 | 1853億1948万 | -5.33% | 30.85 | 0.39 |
12/21 | 515 | 518 | 504 | 507 | -1.93% | 264,500 | 1890億4824万 | -3.8% | 31.48 | 0.4 |
12/18 | 501 | 517 | 501 | 517 | +1.97% | 1,404,600 | 1927億7700万 | -2.08% | 32.1 | 0.41 |
12/17 | 514 | 516 | 507 | 507 | -1.36% | 453,800 | 1890億4824万 | -4.16% | 31.48 | 0.4 |
12/16 | 520 | 528 | 514 | 514 | 0% | 657,400 | 1916億5837万 | -3.2% | 31.91 | 0.41 |
12/15 | 520 | 522 | 514 | 514 | -1.72% | 378,900 | 1916億5837万 | -3.02% | 31.91 | 0.41 |
12/14 | 524 | 529 | 522 | 523 | -0.38% | 420,200 | 1950億1426万 | -0.38% | 32.47 | 0.41 |
12/11 | 511 | 528 | 511 | 525 | +1.94% | 421,300 | 1957億6001万 | +0.77% | 32.59 | 0.41 |
12/10 | 523 | 525 | 513 | 515 | -0.77% | 175,800 | 1920億3125万 | -0.19% | 31.97 | 0.41 |
12/09 | 520 | 526 | 518 | 519 | -0.38% | 249,900 | 1935億2275万 | +1.57% | 32.22 | 0.41 |
12/08 | 519 | 526 | 518 | 521 | 0% | 324,500 | 1942億6851万 | +2.96% | 32.34 | 0.41 |
12/07 | 524 | 533 | 521 | 521 | -0.19% | 668,900 | 1942億6851万 | +4.2% | 32.34 | 0.41 |
12/04 | 519 | 528 | 519 | 522 | +0.58% | 395,000 | 1946億4138万 | +5.45% | 32.41 | 0.41 |
12/03 | 520 | 527 | 518 | 519 | +1.37% | 412,100 | 1935億2275万 | +5.92% | 32.22 | 0.41 |
12/02 | 521 | 525 | 511 | 512 | -1.16% | 1,916,700 | 1909億1262万 | +5.57% | 31.79 | 0.4 |
12/01 | 515 | 526 | 515 | 518 | -0.77% | 1,376,600 | 1931億4988万 | +7.47% | 32.16 | 0.41 |
11/30 | 534 | 535 | 517 | 522 | -3.15% | 1,211,700 | 1946億4138万 | +9.21% | 32.41 | 0.41 |
11/27 | 551 | 552 | 538 | 539 | -2.18% | 865,600 | 2009億8028万 | +13.95% | 33.46 | 0.43 |
11/26 | 541 | 553 | 538 | 551 | +0.36% | 575,800 | 2054億5479万 | +17.48% | 34.21 | 0.44 |
11/25 | 556 | 564 | 548 | 549 | 0% | 605,100 | 2047億904万 | +18.57% | 34.08 | 0.43 |
11/24 | 550 | 560 | 549 | 549 | +1.48% | 861,700 | 2047億904万 | +19.87% | 34.08 | 0.43 |
11/20 | 535 | 547 | 535 | 541 | +0.37% | 510,600 | 2017億2603万 | +19.43% | 33.59 | 0.43 |
11/19 | 542 | 544 | 537 | 539 | 0% | 355,100 | 2009億8028万 | +20.31% | 33.46 | 0.43 |
11/18 | 546 | 548 | 539 | 539 | -1.64% | 426,300 | 2009億8028万 | +21.4% | 33.46 | 0.43 |
11/17 | 543 | 548 | 543 | 548 | +1.67% | 782,800 | 2043億3616万 | +24.55% | 34.02 | 0.43 |
11/16 | 532 | 548 | 532 | 539 | -0.55% | 795,200 | 2009億8028万 | +23.62% | 33.46 | 0.43 |
11/13 | 543 | 550 | 540 | 542 | -0.37% | 667,500 | 2020億9891万 | +25.46% | 33.65 | 0.43 |
11/12 | 540 | 547 | 533 | 544 | -1.09% | 1,023,000 | 2028億4466万 | +27.1% | 33.77 | 0.43 |
11/11 | 541 | 558 | 537 | 550 | +13.4% | 2,275,700 | 2050億8192万 | +29.72% | 34.15 | 0.43 |
11/10 | 485 | 485 | 485 | 485 | +19.75% | 155,300 | 1808億4496万 | +15.75% | 30.11 | 0.38 |
11/09 | 416 | 418 | 404 | 405 | -0.74% | 269,300 | 1510億1486万 | -2.88% | 25.14 | 0.32 |
11/06 | 399 | 410 | 394 | 408 | +4.08% | 370,500 | 1521億3349万 | -2.39% | 25.33 | 0.32 |
11/05 | 389 | 401 | 381 | 392 | 0% | 912,000 | 1461億6747万 | -6.44% | 24.34 | 0.31 |
11/04 | 399 | 401 | 389 | 392 | -0.25% | 578,100 | 1461億6747万 | -6.89% | 24.34 | 0.31 |
11/02 | 383 | 395 | 380 | 393 | +3.69% | 397,700 | 1465億4035万 | -7.31% | 24.4 | 0.31 |
10/30 | 391 | 391 | 376 | 379 | -3.56% | 320,000 | 1413億2008万 | -10.82% | 23.53 | 0.3 |
年初来
年度 | 株価 | 出来高 | 時価総額 |
---|
高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
---|
2019年 3月期 | 1,080 9/26 | 713 12/21 | 3,027,800 9/21 | 4027億631万 | 2658億6074万 | 2931億2727万 3/29 |
2020年 3月期 | 828 4/2 | 326 3/19 | 1,811,300 10/30 | 3087億4150万 | 1215億5764万 | 1448億9458万 3/31 |