時価総額
2020/09/30～2021/02/26
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 |
| 02/26 | 965 | 965 | 937 | 937 | -3.5% | 188,200 | 487億4395万 | -7.04% | 15.24 | 0.5 |
| 02/25 | 979 | 993 | 969 | 971 | -2.71% | 285,300 | 505億1267万 | -3.86% | 15.79 | 0.52 |
| 02/24 | 1,014 | 1,020 | 998 | 998 | -1.96% | 309,300 | 519億1725万 | -1.29% | 16.23 | 0.54 |
| 02/22 | 1,003 | 1,022 | 1,003 | 1,018 | +1.19% | 95,800 | 529億5768万 | +0.59% | 16.55 | 0.55 |
| 02/19 | 1,019 | 1,019 | 1,005 | 1,006 | -1.47% | 96,900 | 523億3342万 | -0.4% | 16.36 | 0.54 |
| 02/18 | 1,035 | 1,038 | 1,020 | 1,021 | -1.64% | 99,500 | 531億1374万 | +1.09% | 16.6 | 0.55 |
| 02/17 | 1,030 | 1,043 | 1,030 | 1,038 | +0.48% | 82,500 | 539億9810万 | +2.87% | 16.88 | 0.56 |
| 02/16 | 1,042 | 1,045 | 1,030 | 1,033 | -0.67% | 82,800 | 537億3799万 | +2.48% | 16.8 | 0.55 |
| 02/15 | 1,046 | 1,057 | 1,035 | 1,040 | +0.39% | 81,900 | 541億214万 | +3.17% | 16.91 | 0.56 |
| 02/12 | 1,040 | 1,041 | 1,028 | 1,036 | +0.48% | 70,500 | 538億9406万 | +2.68% | 16.85 | 0.56 |
| 02/10 | 1,042 | 1,044 | 1,031 | 1,031 | -1.06% | 155,600 | 536億3395万 | +2.18% | 16.76 | 0.55 |
| 02/09 | 1,033 | 1,042 | 1,029 | 1,042 | +1.36% | 120,600 | 542億619万 | +3.27% | 16.94 | 0.56 |
| 02/08 | 1,012 | 1,030 | 1,012 | 1,028 | +1.58% | 168,900 | 534億7789万 | +1.88% | 16.72 | 0.55 |
| 02/05 | 1,016 | 1,026 | 1,012 | 1,012 | -0.49% | 112,600 | 526億4555万 | +0.2% | 16.46 | 0.54 |
| 02/04 | 1,005 | 1,020 | 1,004 | 1,017 | +1.19% | 64,700 | 529億565万 | +0.39% | 16.54 | 0.55 |
| 02/03 | 1,007 | 1,013 | 1,002 | 1,005 | +0.4% | 77,800 | 522億8140万 | -0.89% | 16.34 | 0.54 |
| 02/02 | 1,000 | 1,005 | 995 | 1,001 | -0.4% | 92,000 | 520億7331万 | -1.57% | 16.28 | 0.54 |
| 02/01 | 993 | 1,019 | 990 | 1,005 | +1.21% | 235,500 | 522億8140万 | -1.47% | 16.34 | 0.54 |
| 01/29 | 1,004 | 1,008 | 991 | 993 | -2.07% | 205,900 | 516億5714万 | -2.84% | 16.15 | 0.53 |
| 01/28 | 1,003 | 1,019 | 998 | 1,014 | +0.4% | 293,600 | 527億4959万 | -1.07% | 16.49 | 0.54 |
| 01/27 | 1,012 | 1,022 | 1,006 | 1,010 | +0.8% | 149,500 | 525億4150万 | -1.66% | 16.42 | 0.54 |
| 01/26 | 978 | 1,005 | 976 | 1,002 | +2.77% | 163,100 | 521億2533万 | -2.72% | 16.29 | 0.54 |
| 01/25 | 978 | 983 | 972 | 975 | -0.81% | 120,000 | 507億2076万 | -5.8% | 15.85 | 0.52 |
| 01/22 | 983 | 992 | 976 | 983 | -0.2% | 180,800 | 511億3693万 | -5.48% | 15.98 | 0.53 |
| 01/21 | 997 | 1,009 | 982 | 985 | -0.91% | 145,000 | 512億4097万 | -5.83% | 16.02 | 0.53 |
| 01/20 | 1,010 | 1,011 | 984 | 994 | -0.2% | 119,400 | 517億916万 | -5.51% | 16.16 | 0.53 |
| 01/19 | 1,001 | 1,006 | 992 | 996 | -1.68% | 239,400 | 518億1321万 | -5.86% | 16.2 | 0.53 |
| 01/18 | 987 | 1,013 | 986 | 1,013 | +3.16% | 151,300 | 526億9757万 | -4.79% | 16.47 | 0.54 |
| 01/15 | 1,003 | 1,003 | 978 | 982 | -1.5% | 198,700 | 510億8491万 | -8.22% | 15.97 | 0.53 |
| 01/14 | 994 | 997 | 986 | 997 | +0.81% | 166,700 | 518億6523万 | -7.43% | 16.21 | 0.54 |
| 01/13 | 1,007 | 1,007 | 989 | 989 | -2.37% | 198,200 | 514億4906万 | -8.6% | 16.08 | 0.53 |
| 01/12 | 1,003 | 1,028 | 1,000 | 1,013 | -2.97% | 173,900 | 526億9757万 | -6.81% | 16.47 | 0.54 |
| 01/08 | 1,049 | 1,055 | 1,036 | 1,044 | -1.04% | 157,700 | 543億1023万 | -4.31% | 16.98 | 0.56 |
| 01/07 | 1,064 | 1,065 | 1,051 | 1,055 | +1.54% | 128,400 | 548億8246万 | -3.65% | 17.15 | 0.57 |
| 01/06 | 1,021 | 1,039 | 1,019 | 1,039 | +0.87% | 115,700 | 540億5012万 | -5.29% | 16.89 | 0.56 |
| 01/05 | 1,026 | 1,031 | 1,014 | 1,030 | -0.19% | 119,000 | 535億8193万 | -6.45% | 16.75 | 0.55 |
| 01/04 | 1,045 | 1,048 | 1,027 | 1,032 | -2.18% | 86,000 | 536億8597万 | -6.78% | 16.78 | 0.55 |
| 2020 |
| 12/30 | 1,077 | 1,079 | 1,055 | 1,055 | -2.76% | 106,200 | 548億8246万 | -5.13% | 17.15 | 0.57 |
| 12/29 | 1,070 | 1,090 | 1,068 | 1,085 | +2.36% | 105,000 | 564億4310万 | -2.69% | 17.64 | 0.58 |
| 12/28 | 1,078 | 1,079 | 1,050 | 1,060 | -1.21% | 116,400 | 551億4257万 | -5.19% | 17.24 | 0.57 |
| 12/25 | 1,078 | 1,088 | 1,061 | 1,073 | -0.37% | 69,500 | 558億1885万 | -4.28% | 17.45 | 0.58 |
| 12/24 | 1,064 | 1,077 | 1,053 | 1,077 | +1.99% | 98,400 | 560億2693万 | -4.18% | 17.51 | 0.58 |
| 12/23 | 1,060 | 1,063 | 1,043 | 1,056 | +0.19% | 101,900 | 549億3448万 | -6.3% | 17.17 | 0.57 |
| 12/22 | 1,058 | 1,070 | 1,051 | 1,054 | -2.04% | 89,200 | 548億3044万 | -6.81% | 17.14 | 0.57 |
| 12/21 | 1,072 | 1,083 | 1,065 | 1,076 | -1.19% | 162,200 | 559億7491万 | -5.28% | 17.5 | 0.58 |
| 12/18 | 1,107 | 1,108 | 1,088 | 1,089 | -2.16% | 111,200 | 566億5119万 | -4.47% | 17.71 | 0.58 |
| 12/17 | 1,116 | 1,119 | 1,102 | 1,113 | -0.09% | 112,400 | 578億9970万 | -2.79% | 18.1 | 0.6 |
| 12/16 | 1,125 | 1,125 | 1,114 | 1,114 | -0.62% | 53,500 | 579億5172万 | -2.79% | 18.11 | 0.6 |
| 12/15 | 1,133 | 1,133 | 1,118 | 1,121 | -1.23% | 107,100 | 583億1587万 | -2.35% | 18.23 | 0.6 |
| 12/14 | 1,153 | 1,157 | 1,133 | 1,135 | -1.56% | 135,900 | 590億4417万 | -1.13% | 18.46 | 0.61 |
| 12/11 | 1,147 | 1,158 | 1,139 | 1,153 | +0.52% | 139,000 | 599億8055万 | +0.44% | 18.75 | 0.62 |
| 12/10 | 1,155 | 1,161 | 1,146 | 1,147 | -0.26% | 95,700 | 596億6842万 | +0.09% | 18.65 | 0.62 |
| 12/09 | 1,181 | 1,181 | 1,145 | 1,150 | -1.03% | 143,300 | 598億2449万 | +0.52% | 18.7 | 0.62 |
| 12/08 | 1,139 | 1,163 | 1,125 | 1,162 | +3.75% | 215,900 | 604億4874万 | +1.75% | 18.89 | 0.62 |
| 12/07 | 1,124 | 1,133 | 1,113 | 1,120 | +0.63% | 197,000 | 582億6385万 | -1.67% | 18.21 | 0.6 |
| 12/04 | 1,128 | 1,135 | 1,112 | 1,113 | -1.77% | 128,800 | 578億9970万 | -2.2% | 18.1 | 0.6 |
| 12/03 | 1,121 | 1,133 | 1,104 | 1,133 | +0.71% | 216,500 | 589億4012万 | -0.35% | 18.42 | 0.61 |
| 12/02 | 1,128 | 1,130 | 1,109 | 1,125 | +0.63% | 256,800 | 585億2395万 | -0.97% | 18.29 | 0.6 |
| 12/01 | 1,131 | 1,142 | 1,116 | 1,118 | -2.36% | 233,000 | 581億5981万 | -1.41% | 18.18 | 0.6 |
| 11/30 | 1,158 | 1,158 | 1,132 | 1,145 | -2.14% | 189,400 | 595億6438万 | +1.06% | 18.62 | 0.61 |
| 11/27 | 1,150 | 1,179 | 1,147 | 1,170 | +2.01% | 173,100 | 608億6491万 | +3.54% | 19.02 | 0.63 |
| 11/26 | 1,130 | 1,153 | 1,126 | 1,147 | +0.26% | 54,000 | 596億6842万 | +1.77% | 18.65 | 0.62 |
| 11/25 | 1,157 | 1,157 | 1,142 | 1,144 | -0.26% | 142,100 | 595億1236万 | +1.87% | 18.6 | 0.61 |
| 11/24 | 1,169 | 1,186 | 1,143 | 1,147 | -0.26% | 150,200 | 596億6842万 | +2.5% | 18.65 | 0.62 |
| 11/20 | 1,131 | 1,155 | 1,131 | 1,150 | +0.44% | 103,400 | 598億2449万 | +3.14% | 18.7 | 0.62 |
| 11/19 | 1,150 | 1,156 | 1,137 | 1,145 | -0.17% | 87,600 | 595億6438万 | +3.06% | 18.62 | 0.61 |
| 11/18 | 1,165 | 1,165 | 1,140 | 1,147 | -1.71% | 111,700 | 596億6842万 | +3.61% | 18.65 | 0.62 |
| 11/17 | 1,175 | 1,181 | 1,156 | 1,167 | -1.1% | 80,100 | 607億885万 | +5.8% | 18.98 | 0.63 |
| 11/16 | 1,169 | 1,189 | 1,156 | 1,180 | +1.37% | 144,300 | 613億8513万 | +7.37% | 19.19 | 0.63 |
| 11/13 | 1,211 | 1,216 | 1,148 | 1,164 | -4.9% | 285,200 | 605億5278万 | +6.4% | 18.93 | 0.63 |
| 11/12 | 1,180 | 1,225 | 1,172 | 1,224 | +7.27% | 289,200 | 636億7406万 | +12.29% | 19.9 | 0.66 |
| 11/11 | 1,164 | 1,164 | 1,132 | 1,141 | -0.09% | 158,200 | 593億5629万 | +5.45% | 18.55 | 0.61 |
| 11/10 | 1,160 | 1,167 | 1,133 | 1,142 | +0.09% | 160,700 | 594億832万 | +5.84% | 18.57 | 0.61 |
| 11/09 | 1,134 | 1,143 | 1,122 | 1,141 | +0.88% | 87,800 | 593億5629万 | +6.14% | 18.55 | 0.61 |
| 11/06 | 1,118 | 1,132 | 1,103 | 1,131 | +2.17% | 85,600 | 588億3608万 | +5.6% | 18.39 | 0.61 |
| 11/05 | 1,100 | 1,113 | 1,086 | 1,107 | +1.93% | 132,700 | 575億8757万 | +3.65% | 18 | 0.59 |
| 11/04 | 1,088 | 1,094 | 1,077 | 1,086 | -1.27% | 143,300 | 564億9512万 | +1.88% | 17.66 | 0.58 |
| 11/02 | 1,086 | 1,104 | 1,074 | 1,100 | +1.85% | 155,200 | 572億2342万 | +3.19% | 17.89 | 0.59 |
| 10/30 | 1,100 | 1,103 | 1,074 | 1,080 | -1.91% | 165,800 | 561億8300万 | +1.6% | 17.56 | 0.58 |
| 10/29 | 1,094 | 1,101 | 1,084 | 1,101 | +0.92% | 89,200 | 572億7544万 | +3.77% | 17.9 | 0.59 |
| 10/28 | 1,096 | 1,100 | 1,085 | 1,091 | -0.82% | 110,000 | 567億5523万 | +3.12% | 17.74 | 0.59 |
| 10/27 | 1,096 | 1,103 | 1,076 | 1,100 | +0.92% | 106,200 | 572億2342万 | +4.27% | 17.89 | 0.59 |
| 10/26 | 1,095 | 1,104 | 1,081 | 1,090 | +1.11% | 114,500 | 567億321万 | +3.61% | 17.72 | 0.59 |
| 10/23 | 1,073 | 1,091 | 1,071 | 1,078 | 0% | 98,700 | 560億7895万 | +2.86% | 17.53 | 0.58 |
| 10/22 | 1,080 | 1,106 | 1,070 | 1,078 | -0.74% | 201,700 | 560億7895万 | +3.16% | 17.53 | 0.58 |
| 10/21 | 1,061 | 1,092 | 1,055 | 1,086 | +3.72% | 163,500 | 564億9512万 | +4.22% | 17.66 | 0.58 |
| 10/20 | 1,048 | 1,063 | 1,045 | 1,047 | -0.29% | 163,200 | 544億6629万 | +0.96% | 17.02 | 0.56 |
| 10/19 | 1,059 | 1,060 | 1,049 | 1,050 | -0.1% | 77,000 | 546億2236万 | +1.65% | 17.07 | 0.56 |
| 10/16 | 1,048 | 1,061 | 1,048 | 1,051 | +0.29% | 69,400 | 546億7438万 | +2.04% | 17.09 | 0.56 |
| 10/15 | 1,057 | 1,069 | 1,045 | 1,048 | +0.48% | 93,700 | 545億1831万 | +2.14% | 17.04 | 0.56 |
| 10/14 | 1,045 | 1,051 | 1,038 | 1,043 | -1.04% | 67,700 | 542億5821万 | +2.15% | 16.96 | 0.56 |
| 10/13 | 1,065 | 1,065 | 1,041 | 1,054 | -0.19% | 44,500 | 548億3044万 | +3.64% | 17.14 | 0.57 |
| 10/12 | 1,044 | 1,064 | 1,039 | 1,056 | -0.47% | 94,400 | 549億3448万 | +4.24% | 17.17 | 0.57 |
| 10/09 | 1,060 | 1,069 | 1,041 | 1,061 | +0.66% | 89,000 | 551億9459万 | +5.15% | 17.25 | 0.57 |
| 10/08 | 1,039 | 1,062 | 1,035 | 1,054 | +1.25% | 93,500 | 548億3044万 | +4.98% | 17.14 | 0.57 |
| 10/07 | 1,044 | 1,050 | 1,035 | 1,041 | -1.79% | 72,700 | 541億5417万 | +4.1% | 16.93 | 0.56 |
| 10/06 | 1,056 | 1,067 | 1,050 | 1,060 | +0.66% | 87,400 | 551億4257万 | +6.43% | 17.24 | 0.57 |
| 10/05 | 1,063 | 1,071 | 1,050 | 1,053 | +1.35% | 62,300 | 547億7842万 | +6.15% | 17.12 | 0.57 |
| 10/02 | 1,043 | 1,055 | 1,024 | 1,039 | -1.24% | 129,500 | 540億5012万 | +5.27% | 16.89 | 0.56 |
| 09/30 | 1,057 | 1,073 | 1,051 | 1,052 | -1.03% | 84,100 | 547億2640万 | +6.91% | 17.11 | 0.56 |
