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 | 1,149 | 1,152 | 1,124 | 1,124 | -3.1% | 6,372,000 | 8372億8117万 | -0.35% | - | 0.78 |
03/30 | 1,143 | 1,160 | 1,136 | 1,160 | -0.26% | 2,679,500 | 8640億9801万 | +3.48% | - | 0.8 |
03/29 | 1,182 | 1,191 | 1,149 | 1,163 | +0.87% | 4,926,300 | 8663億3274万 | +4.49% | - | 0.81 |
03/26 | 1,169 | 1,172 | 1,153 | 1,153 | -0.35% | 2,771,900 | 8588億8362万 | +4.53% | - | 0.8 |
03/25 | 1,152 | 1,178 | 1,146 | 1,157 | +0.7% | 2,922,800 | 8618億6327万 | +5.66% | - | 0.8 |
03/24 | 1,146 | 1,165 | 1,135 | 1,149 | -1.79% | 4,240,800 | 8559億397万 | +5.7% | - | 0.8 |
03/23 | 1,175 | 1,190 | 1,170 | 1,170 | -0.76% | 3,759,300 | 8715億4713万 | +8.33% | - | 0.81 |
03/22 | 1,175 | 1,194 | 1,173 | 1,179 | -0.59% | 3,838,000 | 8782億5133万 | +10.08% | - | 0.82 |
03/19 | 1,180 | 1,197 | 1,177 | 1,186 | +0.08% | 7,251,000 | 8834億6572万 | +11.68% | - | 0.82 |
03/18 | 1,172 | 1,192 | 1,159 | 1,185 | +1.02% | 6,837,000 | 8827億2081万 | +12.75% | - | 0.82 |
03/17 | 1,189 | 1,194 | 1,161 | 1,173 | -2.09% | 7,701,700 | 8737億8186万 | +12.79% | - | 0.81 |
03/16 | 1,238 | 1,244 | 1,193 | 1,198 | -2.6% | 5,488,100 | 8924億466万 | +16.2% | - | 0.83 |
03/15 | 1,194 | 1,233 | 1,194 | 1,230 | +4.33% | 6,080,000 | 9162億4185万 | +20.71% | - | 0.85 |
03/12 | 1,168 | 1,190 | 1,155 | 1,179 | -0.67% | 7,133,800 | 8782億5133万 | +17.55% | - | 0.82 |
03/11 | 1,166 | 1,197 | 1,157 | 1,187 | -0.25% | 4,865,400 | 8842億1063万 | +20.14% | - | 0.82 |
03/10 | 1,116 | 1,198 | 1,104 | 1,190 | +3.84% | 10,183,600 | 8864億4537万 | +22.3% | - | 0.82 |
03/09 | 1,143 | 1,159 | 1,110 | 1,146 | +0.79% | 6,967,900 | 8536億6924万 | +19.5% | - | 0.79 |
03/08 | 1,210 | 1,215 | 1,121 | 1,137 | -6.27% | 14,129,900 | 8469億6503万 | +20.44% | - | 0.79 |
03/05 | 1,117 | 1,217 | 1,085 | 1,213 | +8.59% | 25,558,600 | 9035億7835万 | +30.29% | - | 0.84 |
03/04 | 1,117 | 1,117 | 1,117 | 1,117 | +15.51% | 2,164,900 | 8320億6679万 | +22.21% | - | 0.77 |
03/03 | 965 | 979 | 965 | 967 | -0.72% | 2,647,600 | 7203億2997万 | +7.68% | - | 0.67 |
03/02 | 979 | 1,008 | 965 | 974 | +1.78% | 4,032,500 | 7255億4436万 | +9.56% | - | 0.67 |
03/01 | 933 | 969 | 928 | 957 | +3.8% | 2,816,500 | 7128億8085万 | +8.75% | - | 0.66 |
02/26 | 949 | 958 | 916 | 922 | -5.82% | 5,288,900 | 6868億893万 | +5.86% | - | 0.64 |
02/25 | 976 | 988 | 962 | 979 | +2.62% | 3,246,500 | 7292億6892万 | +13.31% | - | 0.68 |
02/24 | 963 | 983 | 945 | 954 | +0.63% | 3,486,600 | 7106億4612万 | +11.71% | - | 0.66 |
02/22 | 949 | 963 | 938 | 948 | +1.5% | 2,245,300 | 7061億7664万 | +12.06% | - | 0.66 |
02/19 | 943 | 958 | 928 | 934 | -0.53% | 2,176,200 | 6957億4788万 | +11.46% | - | 0.65 |
02/18 | 971 | 974 | 939 | 939 | -3.1% | 2,873,700 | 6994億7244万 | +13.13% | - | 0.65 |
02/17 | 970 | 975 | 957 | 969 | +0.73% | 2,314,800 | 7218億1980万 | +18.03% | - | 0.67 |
02/16 | 952 | 969 | 940 | 962 | +1.05% | 2,339,000 | 7166億541万 | +18.62% | - | 0.67 |
02/15 | 955 | 966 | 941 | 952 | +0.21% | 2,068,200 | 7091億5629万 | +19% | - | 0.66 |
02/12 | 926 | 950 | 909 | 950 | +4.28% | 4,020,100 | 7076億6647万 | +20.25% | - | 0.66 |
02/10 | 903 | 923 | 885 | 911 | -0.11% | 5,402,100 | 6786億1490万 | +16.94% | - | 0.63 |
02/09 | 925 | 935 | 900 | 912 | -2.98% | 5,202,400 | 6793億5981万 | +18.44% | - | 0.63 |
02/08 | 910 | 953 | 902 | 940 | +2.96% | 5,370,100 | 7002億1735万 | +23.85% | - | 0.65 |
02/05 | 866 | 926 | 865 | 913 | +11.21% | 10,887,900 | 6801億472万 | +21.9% | - | 0.63 |
02/04 | 806 | 825 | 804 | 821 | +0.86% | 3,944,500 | 6115億7281万 | +10.95% | - | 0.57 |
02/03 | 806 | 819 | 800 | 814 | -0.12% | 3,028,800 | 6063億5843万 | +11.05% | - | 0.56 |
02/02 | 820 | 821 | 804 | 815 | -0.24% | 4,589,300 | 6071億334万 | +11.95% | - | 0.56 |
02/01 | 791 | 828 | 791 | 817 | +3.42% | 4,344,500 | 6085億9316万 | +13.16% | - | 0.57 |
01/29 | 803 | 805 | 781 | 790 | -2.59% | 8,890,400 | 5884億8054万 | +10.34% | - | 0.55 |
01/28 | 761 | 824 | 760 | 811 | +4.78% | 8,838,800 | 6041億2369万 | +14.06% | - | 0.56 |
01/27 | 746 | 774 | 735 | 774 | +5.45% | 4,066,800 | 5765億6194万 | +9.48% | - | 0.54 |
01/26 | 734 | 742 | 729 | 734 | -0.27% | 3,167,200 | 5467億6546万 | +4.26% | - | 0.51 |
01/25 | 751 | 754 | 733 | 736 | -1.87% | 2,407,900 | 5482億5528万 | +4.69% | - | 0.51 |
01/22 | 734 | 755 | 732 | 750 | +1.49% | 2,478,600 | 5586億8405万 | +6.69% | - | 0.52 |
01/21 | 746 | 750 | 735 | 739 | -0.27% | 2,801,500 | 5504億9002万 | +5.42% | - | 0.51 |
01/20 | 732 | 743 | 732 | 741 | +1.23% | 2,182,300 | 5519億7984万 | +5.71% | - | 0.51 |
01/19 | 739 | 744 | 729 | 732 | -0.27% | 2,322,100 | 5452億7564万 | +4.42% | - | 0.51 |
01/18 | 757 | 760 | 733 | 734 | -4.43% | 2,796,800 | 5467億6546万 | +4.56% | - | 0.51 |
01/15 | 730 | 771 | 730 | 768 | +4.92% | 5,975,800 | 5720億9247万 | +9.4% | - | 0.53 |
01/14 | 708 | 735 | 704 | 732 | +2.38% | 4,496,200 | 5452億7564万 | +4.42% | - | 0.51 |
01/13 | 708 | 717 | 698 | 715 | +2.14% | 3,070,200 | 5326億1213万 | +1.85% | - | 0.49 |
01/12 | 698 | 703 | 692 | 700 | +0.86% | 2,479,200 | 5214億3845万 | -0.43% | - | 0.48 |
01/08 | 680 | 694 | 675 | 694 | -0.57% | 4,078,400 | 5169億6898万 | -1.42% | - | 0.48 |
01/07 | 699 | 711 | 695 | 698 | +1.9% | 4,310,700 | 5199億4863万 | -1.13% | - | 0.48 |
01/06 | 675 | 685 | 671 | 685 | +1.48% | 3,176,900 | 5102億6477万 | -2.97% | - | 0.47 |
01/05 | 655 | 677 | 655 | 675 | +2.9% | 2,929,500 | 5028億1565万 | -4.53% | - | 0.47 |
01/04 | 681 | 682 | 652 | 656 | -3.1% | 2,806,500 | 4886億6232万 | -7.34% | - | 0.45 |
2020 |
12/30 | 681 | 681 | 670 | 677 | -0.73% | 2,672,500 | 5043億547万 | -4.65% | - | 0.47 |
12/29 | 673 | 683 | 667 | 682 | +2.4% | 2,565,500 | 5080億3003万 | -4.21% | - | 0.47 |
12/28 | 672 | 676 | 662 | 666 | -0.75% | 1,817,300 | 4961億1144万 | -6.59% | - | 0.46 |
12/25 | 676 | 679 | 670 | 671 | -0.89% | 1,097,200 | 4998億3600万 | -5.89% | - | 0.46 |
12/24 | 668 | 685 | 668 | 677 | +1.96% | 1,830,800 | 5043億547万 | -4.92% | - | 0.47 |
12/23 | 672 | 677 | 660 | 664 | -0.9% | 2,684,100 | 4946億2161万 | -6.74% | - | 0.46 |
12/22 | 683 | 689 | 669 | 670 | -4.01% | 3,748,700 | 4990億9109万 | -5.9% | - | 0.46 |
12/21 | 720 | 722 | 694 | 698 | -2.38% | 3,055,600 | 5199億4863万 | -1.97% | - | 0.48 |
12/18 | 706 | 718 | 705 | 715 | +1.27% | 3,164,700 | 5326億1213万 | +0.56% | - | 0.49 |
12/17 | 717 | 724 | 706 | 706 | -1.67% | 3,225,300 | 5259億792万 | -0.42% | - | 0.49 |
12/16 | 708 | 721 | 705 | 718 | +1.27% | 3,264,400 | 5348億4687万 | +1.27% | - | 0.5 |
12/15 | 726 | 731 | 706 | 709 | -4.32% | 5,016,600 | 5281億4266万 | 0% | - | 0.49 |
12/14 | 742 | 748 | 737 | 741 | -0.8% | 2,746,000 | 5519億7984万 | +4.96% | - | 0.51 |
12/11 | 755 | 759 | 745 | 747 | -0.27% | 4,441,700 | 5564億4932万 | +6.41% | - | 0.52 |
12/10 | 760 | 760 | 746 | 749 | +0.54% | 4,196,700 | 5579億3914万 | +7.31% | - | 0.52 |
12/09 | 740 | 754 | 740 | 745 | 0% | 3,361,900 | 5549億5949万 | +7.04% | - | 0.52 |
12/08 | 749 | 763 | 739 | 745 | +0.95% | 3,426,600 | 5549億5949万 | +7.19% | - | 0.52 |
12/07 | 749 | 750 | 737 | 738 | -0.67% | 3,044,500 | 5497億4511万 | +6.65% | - | 0.51 |
12/04 | 739 | 745 | 733 | 743 | +1.09% | 2,752,300 | 5534億6967万 | +7.68% | - | 0.51 |
12/03 | 735 | 746 | 730 | 735 | +0.68% | 4,092,400 | 5475億1037万 | +6.83% | - | 0.51 |
12/02 | 712 | 730 | 706 | 730 | +2.96% | 3,665,000 | 5437億8581万 | +6.26% | - | 0.51 |
12/01 | 709 | 719 | 701 | 709 | +1.72% | 3,019,500 | 5281億4266万 | +3.35% | - | 0.49 |
11/30 | 713 | 713 | 697 | 697 | -1.55% | 6,287,700 | 5192億371万 | +1.75% | - | 0.48 |
11/27 | 718 | 720 | 706 | 708 | -1.67% | 3,216,600 | 5273億9775万 | +3.36% | - | 0.49 |
11/26 | 720 | 723 | 710 | 720 | 0% | 3,940,900 | 5363億3669万 | +5.42% | - | 0.5 |
11/25 | 715 | 729 | 711 | 720 | +3.3% | 4,770,600 | 5363億3669万 | +5.73% | - | 0.5 |
11/24 | 690 | 701 | 685 | 697 | +4.03% | 3,155,400 | 5192億371万 | +2.65% | - | 0.48 |
11/20 | 664 | 675 | 660 | 670 | +1.67% | 3,560,200 | 4990億9109万 | -1.03% | - | 0.46 |
11/19 | 654 | 662 | 650 | 659 | -0.15% | 4,469,800 | 4908億9705万 | -2.66% | - | 0.46 |
11/18 | 668 | 671 | 658 | 660 | -2.08% | 3,681,600 | 4916億4197万 | -2.51% | - | 0.46 |
11/17 | 680 | 685 | 668 | 674 | +0.6% | 4,277,600 | 5020億7074万 | -0.74% | - | 0.47 |
11/16 | 671 | 682 | 666 | 670 | +1.36% | 3,686,400 | 4990億9109万 | -1.33% | - | 0.46 |
11/13 | 660 | 671 | 653 | 661 | -2.79% | 4,436,000 | 4923億8688万 | -2.79% | - | 0.46 |
11/12 | 681 | 699 | 673 | 680 | -3% | 4,016,900 | 5065億4021万 | -0.29% | - | 0.47 |
11/11 | 718 | 728 | 696 | 701 | -2.64% | 6,076,000 | 5221億8336万 | +2.64% | - | 0.49 |
11/10 | 687 | 720 | 684 | 720 | +13.03% | 8,627,300 | 5363億3669万 | +5.26% | - | 0.5 |
11/09 | 645 | 655 | 636 | 637 | -0.16% | 5,646,400 | 4745億899万 | -6.87% | - | 0.44 |
11/06 | 638 | 659 | 625 | 638 | +0.16% | 8,334,500 | 4752億5390万 | -7% | - | 0.44 |
11/05 | 655 | 656 | 631 | 637 | -10.28% | 10,424,000 | 4745億899万 | -7.55% | - | 0.44 |
11/04 | 712 | 721 | 707 | 710 | +0.42% | 4,156,400 | 5288億8757万 | +2.6% | - | 0.49 |