時価総額
2020/08/28~2021/01/26
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 |
01/26 | 1,383 | 1,391 | 1,381 | 1,386 | -0.5% | 4,749,000 | 3兆5194億 | +1.54% | 7.46 | 0.38 |
01/25 | 1,402 | 1,403 | 1,388 | 1,393 | -1.07% | 6,547,100 | 3兆5371億 | +2.2% | 7.5 | 0.38 |
01/22 | 1,407 | 1,425 | 1,403 | 1,408 | +0.43% | 9,073,600 | 3兆5752億 | +3.53% | 7.58 | 0.39 |
01/21 | 1,414 | 1,424 | 1,399 | 1,402 | -0.64% | 8,574,000 | 3兆5600億 | +3.32% | 7.54 | 0.38 |
01/20 | 1,430 | 1,434 | 1,404 | 1,411 | -1.54% | 9,687,000 | 3兆5828億 | +4.21% | 7.59 | 0.39 |
01/19 | 1,416 | 1,433 | 1,413 | 1,433 | +1.63% | 8,094,400 | 3兆6387億 | +6.07% | 7.71 | 0.39 |
01/18 | 1,412 | 1,422 | 1,406 | 1,410 | -1.26% | 5,214,100 | 3兆5803億 | +4.75% | 7.59 | 0.39 |
01/15 | 1,449 | 1,450 | 1,423 | 1,428 | -0.7% | 8,587,300 | 3兆6260億 | +6.41% | 7.68 | 0.39 |
01/14 | 1,430 | 1,448 | 1,424 | 1,438 | -0.14% | 11,692,500 | 3兆6514億 | +7.47% | 7.74 | 0.39 |
01/13 | 1,427 | 1,443 | 1,425 | 1,440 | +1.05% | 8,037,800 | 3兆6565億 | +7.95% | 7.75 | 0.39 |
01/12 | 1,420 | 1,440 | 1,415 | 1,425 | +0.28% | 9,542,900 | 3兆6184億 | +7.14% | 7.67 | 0.39 |
01/08 | 1,403 | 1,429 | 1,396 | 1,421 | +1.72% | 15,102,900 | 3兆6082億 | +7.08% | 7.65 | 0.39 |
01/07 | 1,400 | 1,422 | 1,386 | 1,397 | +3.25% | 21,467,500 | 3兆5473億 | +5.51% | 7.52 | 0.38 |
01/06 | 1,314 | 1,361 | 1,313 | 1,353 | +3.05% | 11,322,100 | 3兆4356億 | +2.42% | 7.28 | 0.37 |
01/05 | 1,308 | 1,313 | 1,302 | 1,313 | +0.69% | 5,331,200 | 3兆3340億 | -0.53% | 7.07 | 0.36 |
01/04 | 1,311 | 1,314 | 1,294 | 1,304 | -0.31% | 7,308,200 | 3兆3111億 | -1.44% | 7.02 | 0.36 |
2020 |
12/30 | 1,321 | 1,321 | 1,306 | 1,308 | -0.53% | 6,645,400 | 3兆3213億 | -1.36% | 7.04 | 0.36 |
12/29 | 1,306 | 1,317 | 1,303 | 1,315 | +0.92% | 7,664,000 | 3兆3391億 | -1.13% | 7.08 | 0.36 |
12/28 | 1,301 | 1,307 | 1,297 | 1,303 | -0.08% | 7,699,100 | 3兆3086億 | -2.32% | 7.01 | 0.36 |
12/25 | 1,301 | 1,312 | 1,301 | 1,304 | -0.15% | 4,951,200 | 3兆3111億 | -2.54% | 7.02 | 0.36 |
12/24 | 1,308 | 1,319 | 1,304 | 1,306 | +1.01% | 7,936,000 | 3兆3162億 | -2.76% | 7.03 | 0.36 |
12/23 | 1,310 | 1,311 | 1,287 | 1,293 | -1.45% | 12,003,400 | 3兆2832億 | -3.94% | 6.96 | 0.35 |
12/22 | 1,314 | 1,319 | 1,307 | 1,312 | -0.3% | 8,104,200 | 3兆3314億 | -2.89% | 7.06 | 0.36 |
12/21 | 1,329 | 1,338 | 1,312 | 1,316 | -0.08% | 7,801,200 | 3兆3416億 | -2.88% | 7.08 | 0.36 |
12/18 | 1,321 | 1,329 | 1,313 | 1,317 | -0.38% | 9,545,000 | 3兆3441億 | -2.95% | 7.09 | 0.36 |
12/17 | 1,330 | 1,338 | 1,322 | 1,322 | -0.53% | 5,558,700 | 3兆3568億 | -2.94% | 7.11 | 0.36 |
12/16 | 1,332 | 1,340 | 1,327 | 1,329 | +0.38% | 5,390,800 | 3兆3746億 | -2.78% | 7.15 | 0.36 |
12/15 | 1,329 | 1,335 | 1,321 | 1,324 | -0.97% | 8,325,800 | 3兆3619億 | -3.36% | 7.12 | 0.36 |
12/14 | 1,331 | 1,346 | 1,331 | 1,337 | +0.45% | 7,453,000 | 3兆3949億 | -2.48% | 7.19 | 0.37 |
12/11 | 1,318 | 1,332 | 1,314 | 1,331 | +1.45% | 9,192,200 | 3兆3797億 | -2.92% | 7.16 | 0.36 |
12/10 | 1,312 | 1,322 | 1,312 | 1,312 | +0.08% | 8,023,400 | 3兆3314億 | -4.23% | 7.06 | 0.36 |
12/09 | 1,312 | 1,316 | 1,306 | 1,311 | -0.38% | 10,627,800 | 3兆3289億 | -4.45% | 7.05 | 0.36 |
12/08 | 1,320 | 1,327 | 1,314 | 1,316 | -1.28% | 8,360,900 | 3兆3416億 | -4.08% | 7.08 | 0.36 |
12/07 | 1,346 | 1,351 | 1,329 | 1,333 | -0.45% | 6,063,300 | 3兆3848億 | -2.77% | 7.17 | 0.37 |
12/04 | 1,346 | 1,354 | 1,335 | 1,339 | -0.81% | 7,310,900 | 3兆4000億 | -2.19% | 7.21 | 0.37 |
12/03 | 1,359 | 1,363 | 1,342 | 1,350 | +0.45% | 8,314,900 | 3兆4279億 | -1.17% | 7.26 | 0.37 |
12/02 | 1,346 | 1,353 | 1,334 | 1,344 | +0.45% | 12,502,900 | 3兆4127億 | -1.47% | 7.23 | 0.37 |
12/01 | 1,344 | 1,353 | 1,324 | 1,338 | +0.75% | 10,027,100 | 3兆3975億 | -1.83% | 7.2 | 0.37 |
11/30 | 1,379 | 1,380 | 1,320 | 1,328 | -3.7% | 15,236,100 | 3兆3721億 | -2.5% | 7.15 | 0.36 |
11/27 | 1,377 | 1,387 | 1,370 | 1,379 | -0.22% | 9,918,400 | 3兆5016億 | +1.32% | 7.42 | 0.38 |
11/26 | 1,389 | 1,389 | 1,372 | 1,382 | -1.43% | 10,841,400 | 3兆5092億 | +1.69% | 7.44 | 0.38 |
11/25 | 1,441 | 1,452 | 1,398 | 1,402 | -1.27% | 15,472,800 | 3兆5600億 | +3.47% | 7.54 | 0.38 |
11/24 | 1,440 | 1,443 | 1,416 | 1,420 | +0.35% | 11,925,300 | 3兆6057億 | +5.11% | 7.64 | 0.39 |
11/20 | 1,400 | 1,415 | 1,393 | 1,415 | +0.57% | 7,680,200 | 3兆5930億 | +5.13% | 7.61 | 0.39 |
11/19 | 1,400 | 1,408 | 1,392 | 1,407 | +1.15% | 8,045,800 | 3兆5727億 | +4.92% | 7.57 | 0.39 |
11/18 | 1,408 | 1,409 | 1,386 | 1,391 | -1.63% | 7,159,200 | 3兆5320億 | +4.04% | 7.49 | 0.38 |
11/17 | 1,425 | 1,428 | 1,406 | 1,414 | +0.28% | 9,857,700 | 3兆5904億 | +5.92% | 7.61 | 0.39 |
11/16 | 1,400 | 1,422 | 1,399 | 1,410 | +1.88% | 10,439,300 | 3兆5803億 | +5.94% | 7.59 | 0.39 |
11/13 | 1,411 | 1,422 | 1,377 | 1,384 | -3.01% | 12,480,600 | 3兆5143億 | +4.22% | 7.45 | 0.38 |
11/12 | 1,430 | 1,440 | 1,415 | 1,427 | -1.25% | 8,502,900 | 3兆6235億 | +7.54% | 7.68 | 0.39 |
11/11 | 1,428 | 1,445 | 1,425 | 1,445 | +2.77% | 15,221,800 | 3兆6692億 | +9.22% | 7.78 | 0.4 |
11/10 | 1,428 | 1,437 | 1,376 | 1,406 | +4.46% | 17,647,100 | 3兆5701億 | +6.6% | 7.57 | 0.39 |
11/09 | 1,332 | 1,354 | 1,332 | 1,346 | +0.37% | 6,280,800 | 3兆4178億 | +2.28% | 7.24 | 0.37 |
11/06 | 1,322 | 1,345 | 1,318 | 1,341 | +1.44% | 7,168,800 | 3兆4051億 | +1.98% | 7.22 | 0.37 |
11/05 | 1,322 | 1,323 | 1,299 | 1,322 | -1.42% | 7,844,700 | 3兆3568億 | +0.61% | 7.11 | 0.36 |
11/04 | 1,360 | 1,370 | 1,340 | 1,341 | +1.21% | 9,467,000 | 3兆4051億 | +1.98% | 7.22 | 0.37 |
11/02 | 1,293 | 1,328 | 1,292 | 1,325 | +3.35% | 9,473,300 | 3兆3645億 | +0.53% | 7.13 | 0.36 |
10/30 | 1,286 | 1,294 | 1,278 | 1,282 | 0% | 7,048,400 | 3兆2553億 | -2.88% | 6.9 | 0.35 |
10/29 | 1,258 | 1,291 | 1,256 | 1,282 | +0.87% | 6,017,800 | 3兆2553億 | -3.17% | 6.9 | 0.35 |
10/28 | 1,280 | 1,284 | 1,260 | 1,271 | -2.31% | 8,790,300 | 3兆2273億 | -4.29% | 6.84 | 0.35 |
10/27 | 1,303 | 1,311 | 1,299 | 1,301 | -0.76% | 5,807,200 | 3兆3035億 | -2.4% | 7 | 0.36 |
10/26 | 1,319 | 1,322 | 1,306 | 1,311 | -0.83% | 4,723,000 | 3兆3289億 | -1.94% | 7.05 | 0.36 |
10/23 | 1,320 | 1,326 | 1,307 | 1,322 | +0.92% | 5,989,300 | 3兆3568億 | -1.42% | 7.11 | 0.36 |
10/22 | 1,310 | 1,318 | 1,307 | 1,310 | -0.15% | 4,568,800 | 3兆3264億 | -2.53% | 7.05 | 0.36 |
10/21 | 1,300 | 1,314 | 1,298 | 1,312 | +1.78% | 6,447,800 | 3兆3314億 | -2.67% | 7.06 | 0.36 |
10/20 | 1,300 | 1,303 | 1,285 | 1,289 | -1.3% | 5,176,500 | 3兆2730億 | -4.66% | 6.94 | 0.35 |
10/19 | 1,300 | 1,314 | 1,298 | 1,306 | +0.77% | 4,485,400 | 3兆3162億 | -3.76% | 7.03 | 0.36 |
10/16 | 1,300 | 1,308 | 1,296 | 1,296 | 0% | 4,855,300 | 3兆2908億 | -4.78% | 6.97 | 0.35 |
10/15 | 1,287 | 1,298 | 1,285 | 1,296 | -0.54% | 6,495,700 | 3兆2908億 | -5.12% | 6.97 | 0.35 |
10/14 | 1,304 | 1,304 | 1,291 | 1,303 | -2.03% | 8,130,900 | 3兆3086億 | -4.96% | 7.01 | 0.36 |
10/13 | 1,330 | 1,333 | 1,316 | 1,330 | +0.3% | 4,799,400 | 3兆3772億 | -3.41% | 7.16 | 0.36 |
10/12 | 1,319 | 1,326 | 1,315 | 1,326 | -0.38% | 4,533,600 | 3兆3670億 | -3.98% | 7.14 | 0.36 |
10/09 | 1,344 | 1,345 | 1,329 | 1,331 | -1.11% | 4,386,600 | 3兆3797億 | -3.9% | 7.16 | 0.36 |
10/08 | 1,343 | 1,355 | 1,333 | 1,346 | +0.22% | 6,332,400 | 3兆4178億 | -3.1% | 7.24 | 0.37 |
10/07 | 1,323 | 1,344 | 1,316 | 1,343 | +0.67% | 7,680,800 | 3兆4102億 | -3.59% | 7.23 | 0.37 |
10/06 | 1,349 | 1,360 | 1,326 | 1,334 | -0.52% | 9,541,400 | 3兆3873億 | -4.51% | 7.18 | 0.37 |
10/05 | 1,330 | 1,353 | 1,328 | 1,341 | +1.98% | 7,013,100 | 3兆4051億 | -4.21% | 7.22 | 0.37 |
10/02 | 1,341 | 1,344 | 1,308 | 1,315 | +0.31% | 10,083,400 | 3兆3391億 | -6.41% | 7.08 | 0.36 |
10/01 | 株式併合 10→1 |
09/30 | 1,356 | 1,357 | 1,310 | 1,311 | -3.74% | 10,816,100 | 3兆3289億 | -7.02% | 7.05 | 0.36 |
09/29 | 1,371 | 1,390 | 1,354 | 1,362 | -2.71% | 8,978,400 | 3兆4584億 | -3.68% | 7.33 | 0.37 |
09/28 | 1,370 | 1,400 | 1,370 | 1,400 | +0.72% | 9,996,510 | 3兆5549億 | -1.13% | 7.54 | 0.38 |
09/25 | 1,370 | 1,390 | 1,370 | 1,390 | +1.46% | 7,410,750 | 3兆5295億 | -1.91% | 7.48 | 0.38 |
09/24 | 1,380 | 1,380 | 1,370 | 1,370 | -1.44% | 8,395,200 | 3兆4787億 | -3.39% | 7.38 | 0.38 |
09/23 | 1,400 | 1,400 | 1,380 | 1,390 | -0.71% | 8,165,590 | 3兆5295億 | -2.11% | 7.48 | 0.38 |
09/18 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 9,239,800 | 3兆5549億 | -1.55% | 7.54 | 0.38 |
09/17 | 1,400 | 1,400 | 1,390 | 1,400 | +0.72% | 7,804,000 | 3兆5549億 | -1.62% | 7.54 | 0.38 |
09/16 | 1,390 | 1,400 | 1,380 | 1,390 | -1.42% | 9,059,010 | 3兆5295億 | -2.46% | 7.48 | 0.38 |
09/15 | 1,410 | 1,410 | 1,400 | 1,410 | 0% | 6,793,910 | 3兆5803億 | -1.12% | 7.59 | 0.39 |
09/14 | 1,420 | 1,430 | 1,410 | 1,410 | -0.7% | 6,717,430 | 3兆5803億 | -1.12% | 7.59 | 0.39 |
09/11 | 1,400 | 1,420 | 1,400 | 1,420 | +0.71% | 9,423,080 | 3兆6057億 | -0.21% | 7.65 | 0.39 |
09/10 | 1,400 | 1,410 | 1,390 | 1,410 | +1.44% | 7,483,220 | 3兆5803億 | -0.63% | 7.59 | 0.39 |
09/09 | 1,400 | 1,400 | 1,370 | 1,390 | -2.8% | 16,876,300 | 3兆5295億 | -1.84% | 7.48 | 0.38 |
09/08 | 1,430 | 1,430 | 1,420 | 1,430 | 0% | 7,380,130 | 3兆6311億 | +1.13% | 7.7 | 0.39 |
09/07 | 1,440 | 1,450 | 1,420 | 1,430 | -0.69% | 6,808,090 | 3兆6311億 | +1.49% | 7.7 | 0.39 |
09/04 | 1,440 | 1,450 | 1,430 | 1,440 | 0% | 8,483,940 | 3兆6565億 | +2.64% | 7.75 | 0.39 |
09/03 | 1,460 | 1,460 | 1,440 | 1,440 | +0.7% | 9,286,600 | 3兆6565億 | +2.93% | 7.75 | 0.39 |
09/02 | 1,440 | 1,440 | 1,420 | 1,430 | 0% | 5,892,620 | 3兆6311億 | +2.44% | 7.7 | 0.39 |
09/01 | 1,430 | 1,440 | 1,420 | 1,430 | -0.69% | 6,928,690 | 3兆6311億 | +2.51% | 7.7 | 0.39 |
08/31 | 1,460 | 1,470 | 1,440 | 1,440 | 0% | 7,823,860 | 3兆6565億 | +3.3% | 7.75 | 0.39 |
08/28 | 1,460 | 1,480 | 1,420 | 1,440 | +1.41% | 14,912,910 | 3兆6565億 | +3.45% | 7.75 | 0.39 |