時価総額
2020/11/02～2021/03/31
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 | 1,610 | 1,700 | 1,610 | 1,700 | +0.06% | 4,100 | 597億9078万 | +0.71% | 6.09 | 0.26 |
| 03/29 | 1,694 | 1,718 | 1,690 | 1,699 | +0.3% | 2,900 | 597億5561万 | +0.65% | 6.09 | 0.26 |
| 03/26 | 1,680 | 1,698 | 1,670 | 1,694 | +0.3% | 2,600 | 595億7976万 | +0.41% | 6.07 | 0.25 |
| 03/25 | 1,692 | 1,692 | 1,689 | 1,689 | -0.18% | 200 | 594億390万 | +0.18% | 6.05 | 0.25 |
| 03/24 | 1,692 | 1,692 | 1,680 | 1,692 | 0% | 2,300 | 595億941万 | +0.36% | 6.07 | 0.25 |
| 03/23 | 1,700 | 1,712 | 1,690 | 1,692 | -0.12% | 1,500 | 595億941万 | +0.48% | 6.07 | 0.25 |
| 03/22 | 1,691 | 1,707 | 1,690 | 1,694 | +0.24% | 7,100 | 595億7976万 | +0.71% | 6.07 | 0.25 |
| 03/19 | 1,699 | 1,701 | 1,685 | 1,690 | -0.53% | 8,600 | 594億3907万 | +0.72% | 6.06 | 0.25 |
| 03/18 | 1,671 | 1,700 | 1,671 | 1,699 | +1.8% | 2,300 | 597億5561万 | +1.43% | 6.09 | 0.26 |
| 03/17 | 1,677 | 1,686 | 1,669 | 1,669 | -0.48% | 5,400 | 587億48万 | +0.06% | 5.98 | 0.25 |
| 03/16 | 1,664 | 1,677 | 1,664 | 1,677 | +1.21% | 2,400 | 589億8185万 | +0.9% | 6.01 | 0.25 |
| 03/15 | 1,655 | 1,665 | 1,648 | 1,657 | +0.79% | 1,300 | 582億7843万 | +0.18% | 5.94 | 0.25 |
| 03/12 | 1,647 | 1,647 | 1,644 | 1,644 | -0.18% | 1,800 | 578億2120万 | -0.12% | 5.89 | 0.25 |
| 03/11 | 1,655 | 1,660 | 1,647 | 1,647 | 0% | 2,300 | 579億2672万 | +0.49% | 5.9 | 0.25 |
| 03/10 | 1,660 | 1,669 | 1,643 | 1,647 | -0.78% | 1,000 | 579億2672万 | +0.98% | 5.9 | 0.25 |
| 03/09 | 1,665 | 1,666 | 1,631 | 1,660 | -0.3% | 7,600 | 583億8394万 | +2.34% | 5.95 | 0.25 |
| 03/08 | 1,680 | 1,680 | 1,665 | 1,665 | -0.89% | 1,500 | 585億5979万 | +3.16% | 5.97 | 0.25 |
| 03/05 | 1,690 | 1,691 | 1,650 | 1,680 | -0.59% | 15,200 | 590億8736万 | +4.74% | 6.02 | 0.25 |
| 03/04 | 1,692 | 1,692 | 1,666 | 1,690 | -0.12% | 25,400 | 594億3907万 | +6.02% | 6.06 | 0.25 |
| 03/03 | 1,700 | 1,700 | 1,680 | 1,692 | -1.05% | 8,600 | 595億941万 | +6.89% | 6.07 | 0.25 |
| 03/02 | 1,695 | 1,710 | 1,683 | 1,710 | +0.59% | 11,500 | 601億4249万 | +8.78% | 6.13 | 0.26 |
| 03/01 | 1,715 | 1,728 | 1,681 | 1,700 | -3.13% | 18,700 | 597億9078万 | +8.97% | 6.09 | 0.26 |
| 02/26 | 1,666 | 1,759 | 1,666 | 1,755 | +0.52% | 33,200 | 617億2519万 | +13.37% | 6.29 | 0.26 |
| 02/25 | 1,745 | 1,750 | 1,743 | 1,746 | +1.51% | 12,500 | 614億865万 | +13.75% | 6.26 | 0.26 |
| 02/24 | 1,695 | 1,728 | 1,680 | 1,720 | +1.18% | 10,600 | 604億9420万 | +13.01% | 6.17 | 0.26 |
| 02/22 | 1,670 | 1,729 | 1,670 | 1,700 | +1.8% | 42,300 | 597億9078万 | +12.58% | 6.09 | 0.26 |
| 02/19 | 1,670 | 1,670 | 1,650 | 1,670 | 0% | 9,200 | 587億3565万 | +11.41% | 5.99 | 0.25 |
| 02/18 | 1,638 | 1,677 | 1,638 | 1,670 | -0.3% | 6,500 | 587億3565万 | +12.08% | 5.99 | 0.25 |
| 02/17 | 1,670 | 1,675 | 1,621 | 1,675 | +1.39% | 6,000 | 589億1151万 | +13.1% | 6 | 0.25 |
| 02/16 | 1,643 | 1,670 | 1,643 | 1,652 | +0.55% | 4,300 | 581億257万 | +12.3% | 5.92 | 0.25 |
| 02/15 | 1,680 | 1,680 | 1,601 | 1,643 | +2.69% | 4,500 | 577億8603万 | +12.38% | 5.89 | 0.25 |
| 02/12 | 1,622 | 1,622 | 1,555 | 1,600 | -0.31% | 9,300 | 562億7368万 | +9.97% | 5.74 | 0.24 |
| 02/10 | 1,544 | 1,630 | 1,540 | 1,605 | +4.63% | 26,100 | 564億4953万 | +10.84% | 5.75 | 0.24 |
| 02/09 | 1,514 | 1,540 | 1,495 | 1,534 | +1.66% | 10,500 | 539億5239万 | +6.38% | 5.5 | 0.23 |
| 02/08 | 1,492 | 1,520 | 1,492 | 1,509 | +1.96% | 10,100 | 530億7311万 | +5.01% | 5.41 | 0.23 |
| 02/05 | 1,468 | 1,491 | 1,468 | 1,480 | +1.37% | 6,700 | 520億5315万 | +3.14% | 5.31 | 0.22 |
| 02/04 | 1,469 | 1,485 | 1,455 | 1,460 | -0.61% | 22,600 | 513億4973万 | +1.88% | 5.23 | 0.22 |
| 02/03 | 1,437 | 1,470 | 1,437 | 1,469 | +1.52% | 2,300 | 516億6627万 | +2.58% | 5.27 | 0.22 |
| 02/02 | 1,451 | 1,451 | 1,438 | 1,447 | +1.47% | 1,700 | 508億9251万 | +1.12% | 5.19 | 0.22 |
| 02/01 | 1,448 | 1,451 | 1,426 | 1,426 | -1.66% | 3,800 | 501億5391万 | -0.21% | 5.11 | 0.21 |
| 01/29 | 1,420 | 1,450 | 1,420 | 1,450 | +2.11% | 15,100 | 509億9802万 | +1.47% | 5.2 | 0.22 |
| 01/28 | 1,410 | 1,420 | 1,410 | 1,420 | 0% | 5,300 | 499億4289万 | -0.63% | 5.09 | 0.21 |
| 01/27 | 1,417 | 1,420 | 1,406 | 1,420 | 0% | 11,800 | 499億4289万 | -0.63% | 5.09 | 0.21 |
| 01/26 | 1,420 | 1,420 | 1,411 | 1,420 | -0.35% | 7,900 | 499億4289万 | -0.63% | 5.09 | 0.21 |
| 01/25 | 1,406 | 1,438 | 1,406 | 1,425 | +1.35% | 9,700 | 501億1874万 | -0.35% | 5.11 | 0.21 |
| 01/22 | 1,405 | 1,420 | 1,395 | 1,406 | 0% | 14,500 | 494億5049万 | -1.75% | 5.04 | 0.21 |
| 01/21 | 1,425 | 1,425 | 1,390 | 1,406 | -1.33% | 57,900 | 494億5049万 | -1.75% | 5.04 | 0.21 |
| 01/20 | 1,416 | 1,425 | 1,416 | 1,425 | +0.42% | 3,000 | 501億1874万 | -0.49% | 5.11 | 0.21 |
| 01/19 | 1,425 | 1,425 | 1,411 | 1,419 | -0.42% | 11,300 | 499億772万 | -0.91% | 5.09 | 0.21 |
| 01/18 | 1,430 | 1,439 | 1,425 | 1,425 | -0.35% | 900 | 501億1874万 | -0.42% | 5.11 | 0.21 |
| 01/15 | 1,426 | 1,430 | 1,402 | 1,430 | -0.69% | 4,700 | 502億9460万 | -0.21% | 5.13 | 0.22 |
| 01/14 | 1,435 | 1,443 | 1,390 | 1,440 | +0.35% | 9,800 | 506億4631万 | +0.42% | 5.16 | 0.22 |
| 01/13 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 1,000 | 504億7045万 | -0.07% | 5.14 | 0.22 |
| 01/12 | 1,434 | 1,441 | 1,434 | 1,435 | +0.14% | 2,100 | 504億7045万 | -0.21% | 5.14 | 0.22 |
| 01/08 | 1,445 | 1,450 | 1,433 | 1,433 | -0.83% | 3,700 | 504億11万 | -0.49% | 5.14 | 0.22 |
| 01/07 | 1,431 | 1,450 | 1,430 | 1,445 | 0% | 2,500 | 508億2216万 | +0.21% | 5.18 | 0.22 |
| 01/06 | 1,421 | 1,455 | 1,418 | 1,445 | +0.7% | 7,900 | 508億2216万 | +0.21% | 5.18 | 0.22 |
| 01/05 | 1,433 | 1,435 | 1,418 | 1,435 | +1.06% | 4,000 | 504億7045万 | -0.49% | 5.14 | 0.22 |
| 01/04 | 1,449 | 1,449 | 1,417 | 1,420 | -2% | 32,700 | 499億4289万 | -1.59% | 5.09 | 0.21 |
| 2020 |
| 12/30 | 1,436 | 1,449 | 1,430 | 1,449 | -0.07% | 20,300 | 509億6285万 | +0.42% | 5.19 | 0.22 |
| 12/29 | 1,430 | 1,450 | 1,430 | 1,450 | +1.4% | 9,200 | 509億9802万 | +0.62% | 5.2 | 0.22 |
| 12/28 | 1,410 | 1,445 | 1,407 | 1,430 | -0.69% | 18,700 | 502億9460万 | -0.63% | 5.13 | 0.22 |
| 12/25 | 1,400 | 1,441 | 1,400 | 1,440 | +3% | 7,300 | 506億4631万 | +0.21% | 5.16 | 0.22 |
| 12/24 | 1,396 | 1,420 | 1,385 | 1,398 | -1.55% | 7,900 | 491億6912万 | -2.58% | 5.01 | 0.21 |
| 12/23 | 1,419 | 1,430 | 1,410 | 1,420 | -2% | 22,300 | 499億4289万 | -0.91% | 5.09 | 0.21 |
| 12/22 | 1,449 | 1,449 | 1,449 | 1,449 | +1.83% | 100 | 509億6285万 | +1.26% | 5.19 | 0.22 |
| 12/21 | 1,449 | 1,449 | 1,423 | 1,423 | -0.14% | 700 | 500億4840万 | -0.35% | 5.1 | 0.21 |
| 12/18 | 1,420 | 1,430 | 1,420 | 1,425 | -1.72% | 6,100 | 501億1874万 | 0% | 5.11 | 0.21 |
| 12/17 | 1,440 | 1,459 | 1,421 | 1,450 | +1.4% | 8,700 | 509億9802万 | +1.97% | 5.2 | 0.22 |
| 12/16 | 1,430 | 1,430 | 1,396 | 1,430 | +0.42% | 7,300 | 502億9460万 | +0.85% | 5.13 | 0.22 |
| 12/15 | 1,423 | 1,424 | 1,420 | 1,424 | -0.21% | 1,900 | 500億8357万 | +0.64% | 5.1 | 0.21 |
| 12/14 | 1,420 | 1,431 | 1,400 | 1,427 | +0.49% | 4,500 | 501億8908万 | +0.99% | 5.12 | 0.21 |
| 12/11 | 1,430 | 1,430 | 1,400 | 1,420 | +1.07% | 7,100 | 499億4289万 | +0.71% | 5.09 | 0.21 |
| 12/10 | 1,461 | 1,461 | 1,405 | 1,405 | -3.83% | 11,000 | 494億1532万 | -0.14% | 5.04 | 0.21 |
| 12/09 | 1,453 | 1,470 | 1,451 | 1,461 | -0.61% | 3,600 | 513億8490万 | +3.99% | 5.24 | 0.22 |
| 12/08 | 1,484 | 1,484 | 1,460 | 1,470 | -0.94% | 2,200 | 517億144万 | +5% | 5.27 | 0.22 |
| 12/07 | 1,470 | 1,486 | 1,470 | 1,484 | +0.27% | 1,400 | 521億9383万 | +6.38% | 5.32 | 0.22 |
| 12/04 | 1,487 | 1,487 | 1,460 | 1,480 | -0.47% | 24,300 | 520億5315万 | +6.55% | 5.31 | 0.22 |
| 12/03 | 1,473 | 1,487 | 1,450 | 1,487 | +0.95% | 1,500 | 522億9935万 | +7.44% | 5.33 | 0.22 |
| 12/02 | 1,473 | 1,473 | 1,450 | 1,473 | +1.94% | 1,000 | 518億695万 | +7.21% | 5.28 | 0.22 |
| 12/01 | 1,450 | 1,456 | 1,445 | 1,445 | -1.1% | 1,300 | 508億2216万 | +5.78% | 5.18 | 0.22 |
| 11/30 | 1,450 | 1,461 | 1,400 | 1,461 | +1.11% | 9,300 | 513億8490万 | +7.58% | 5.24 | 0.22 |
| 11/27 | 1,438 | 1,449 | 1,407 | 1,445 | +0.49% | 7,900 | 508億2216万 | +7.12% | 5.18 | 0.22 |
| 11/26 | 1,400 | 1,450 | 1,400 | 1,438 | +2.71% | 8,800 | 505億7597万 | +7.23% | 5.15 | 0.22 |
| 11/25 | 1,398 | 1,400 | 1,379 | 1,400 | +1.38% | 9,800 | 492億3947万 | +4.95% | 5.02 | 0.21 |
| 11/24 | 1,398 | 1,399 | 1,381 | 1,381 | -0.65% | 2,800 | 485億7122万 | +3.99% | 4.95 | 0.21 |
| 11/20 | 1,379 | 1,390 | 1,351 | 1,390 | +0.8% | 11,200 | 488億8776万 | +5.06% | 4.98 | 0.21 |
| 11/19 | 1,352 | 1,383 | 1,348 | 1,379 | +2.3% | 13,300 | 485億87万 | +4.63% | 4.94 | 0.21 |
| 11/18 | 1,388 | 1,388 | 1,340 | 1,348 | -2.32% | 4,400 | 474億1057万 | +2.67% | 4.83 | 0.2 |
| 11/17 | 1,374 | 1,380 | 1,365 | 1,380 | +1.02% | 3,000 | 485億3605万 | +5.34% | 4.95 | 0.21 |
| 11/16 | 1,378 | 1,387 | 1,335 | 1,366 | +1.19% | 7,300 | 480億4365万 | +4.59% | 4.9 | 0.21 |
| 11/13 | 1,336 | 1,367 | 1,329 | 1,350 | -0.74% | 9,800 | 474億8091万 | +3.77% | 4.84 | 0.2 |
| 11/12 | 1,384 | 1,385 | 1,328 | 1,360 | +0.15% | 24,500 | 478億3262万 | +4.94% | 4.88 | 0.2 |
| 11/11 | 1,354 | 1,389 | 1,353 | 1,358 | +0.22% | 5,100 | 477億6228万 | +5.43% | 4.87 | 0.2 |
| 11/10 | 1,386 | 1,388 | 1,355 | 1,355 | -0.07% | 3,200 | 476億5677万 | +5.86% | 4.86 | 0.2 |
| 11/09 | 1,365 | 1,365 | 1,355 | 1,356 | -0.29% | 2,700 | 476億9194万 | +6.6% | 4.86 | 0.2 |
| 11/06 | 1,332 | 1,368 | 1,332 | 1,360 | +0.74% | 3,300 | 478億3262万 | +7.59% | 4.88 | 0.2 |
| 11/05 | 1,326 | 1,350 | 1,326 | 1,350 | +0.97% | 4,300 | 474億8091万 | +7.31% | 4.84 | 0.2 |
| 11/04 | 1,350 | 1,350 | 1,325 | 1,337 | -1.33% | 24,300 | 470億2369万 | +6.79% | 4.79 | 0.2 |
| 11/02 | 1,326 | 1,355 | 1,326 | 1,355 | +2.19% | 1,600 | 476億5677万 | +8.66% | 4.86 | 0.2 |
