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 | 1,800 | 1,810 | 1,757 | 1,758 | -2.77% | 50,900 | 382億2939万 | -3.3% | 16.38 | 0.35 |
| 03/30 | 1,830 | 1,838 | 1,796 | 1,808 | -3.52% | 40,300 | 393億1669万 | -0.6% | 16.85 | 0.36 |
| 03/29 | 1,850 | 1,876 | 1,836 | 1,874 | +0.7% | 64,500 | 407億5192万 | +3.08% | 17.46 | 0.37 |
| 03/26 | 1,866 | 1,866 | 1,838 | 1,861 | -0.27% | 41,500 | 404億6922万 | +2.48% | 17.34 | 0.37 |
| 03/25 | 1,823 | 1,867 | 1,801 | 1,866 | +4.25% | 51,100 | 405億7795万 | +2.81% | 17.39 | 0.37 |
| 03/24 | 1,843 | 1,843 | 1,770 | 1,790 | -3.71% | 62,500 | 389億2526万 | -1.32% | 16.68 | 0.35 |
| 03/23 | 1,904 | 1,915 | 1,847 | 1,859 | -1.54% | 76,700 | 404億2573万 | +2.37% | 17.32 | 0.37 |
| 03/22 | 1,910 | 1,910 | 1,867 | 1,888 | -0.94% | 55,900 | 410億5636万 | +4.02% | 17.59 | 0.37 |
| 03/19 | 1,880 | 1,929 | 1,850 | 1,906 | +1.38% | 89,700 | 414億4779万 | +5.19% | 17.76 | 0.38 |
| 03/18 | 1,858 | 1,888 | 1,840 | 1,880 | +1.18% | 69,300 | 408億8240万 | +3.92% | 17.52 | 0.37 |
| 03/17 | 1,842 | 1,861 | 1,833 | 1,858 | +0.65% | 35,700 | 404億398万 | +2.82% | 17.32 | 0.37 |
| 03/16 | 1,833 | 1,846 | 1,813 | 1,846 | +0.71% | 55,000 | 401億4303万 | +2.21% | 17.2 | 0.36 |
| 03/15 | 1,829 | 1,846 | 1,801 | 1,833 | +0.55% | 55,400 | 398億6034万 | +1.61% | 17.08 | 0.36 |
| 03/12 | 1,848 | 1,848 | 1,812 | 1,823 | -1.57% | 54,500 | 396億4288万 | +1.11% | 16.99 | 0.36 |
| 03/11 | 1,810 | 1,852 | 1,797 | 1,852 | +2.15% | 60,200 | 402億7351万 | +2.77% | 17.26 | 0.36 |
| 03/10 | 1,805 | 1,818 | 1,782 | 1,813 | +0.89% | 56,000 | 394億2542万 | +0.72% | 16.9 | 0.36 |
| 03/09 | 1,757 | 1,797 | 1,741 | 1,797 | +3.22% | 58,900 | 390億7748万 | -0.17% | 16.75 | 0.35 |
| 03/08 | 1,774 | 1,780 | 1,726 | 1,741 | -1.53% | 59,100 | 378億5971万 | -3.28% | 16.22 | 0.34 |
| 03/05 | 1,783 | 1,783 | 1,740 | 1,768 | -0.84% | 54,900 | 384億4685万 | -2% | 16.48 | 0.35 |
| 03/04 | 1,754 | 1,800 | 1,732 | 1,783 | +1.25% | 84,600 | 387億7304万 | -1.38% | 16.62 | 0.35 |
| 03/03 | 1,763 | 1,773 | 1,735 | 1,761 | -0.96% | 46,400 | 382億9463万 | -2.87% | 16.41 | 0.35 |
| 03/02 | 1,734 | 1,797 | 1,724 | 1,778 | +1.72% | 91,000 | 386億6431万 | -2.25% | 16.57 | 0.35 |
| 03/01 | 1,776 | 1,776 | 1,720 | 1,748 | -1.52% | 89,000 | 380億1193万 | -4.22% | 16.29 | 0.34 |
| 02/26 | 1,776 | 1,784 | 1,760 | 1,775 | -0.17% | 49,000 | 385億9907万 | -3.11% | 16.54 | 0.35 |
| 02/25 | 1,810 | 1,820 | 1,776 | 1,778 | -0.89% | 54,000 | 386億6431万 | -3.26% | 16.57 | 0.35 |
| 02/24 | 1,786 | 1,821 | 1,770 | 1,794 | +0.5% | 33,900 | 390億1224万 | -2.82% | 16.72 | 0.35 |
| 02/22 | 1,808 | 1,823 | 1,785 | 1,785 | -1.27% | 35,300 | 388億1653万 | -3.77% | 16.63 | 0.35 |
| 02/19 | 1,821 | 1,827 | 1,794 | 1,808 | -1.53% | 32,700 | 393億1669万 | -2.95% | 16.85 | 0.36 |
| 02/18 | 1,838 | 1,844 | 1,812 | 1,836 | -0.11% | 42,800 | 399億2557万 | -1.87% | 17.11 | 0.36 |
| 02/17 | 1,840 | 1,873 | 1,837 | 1,838 | -0.11% | 33,300 | 399億6907万 | -2.18% | 17.13 | 0.36 |
| 02/16 | 1,835 | 1,877 | 1,835 | 1,840 | +0.27% | 42,400 | 400億1256万 | -2.44% | 17.15 | 0.36 |
| 02/15 | 1,843 | 1,843 | 1,820 | 1,835 | +0.16% | 29,100 | 399億383万 | -3.06% | 17.1 | 0.36 |
| 02/12 | 1,839 | 1,839 | 1,811 | 1,832 | -0.05% | 28,200 | 398億3859万 | -3.58% | 17.07 | 0.36 |
| 02/10 | 1,836 | 1,847 | 1,810 | 1,833 | +0.05% | 32,000 | 398億6034万 | -3.83% | 17.08 | 0.36 |
| 02/09 | 1,809 | 1,833 | 1,807 | 1,832 | +0.77% | 23,900 | 398億3859万 | -4.03% | 17.07 | 0.36 |
| 02/08 | 1,809 | 1,831 | 1,809 | 1,818 | +0.89% | 19,600 | 395億3415万 | -4.92% | 16.94 | 0.36 |
| 02/05 | 1,803 | 1,816 | 1,794 | 1,802 | -0.17% | 13,800 | 391億8621万 | -6% | 16.79 | 0.35 |
| 02/04 | 1,790 | 1,815 | 1,789 | 1,805 | +0.84% | 15,700 | 392億5145万 | -6.23% | 16.82 | 0.36 |
| 02/03 | 1,785 | 1,803 | 1,782 | 1,790 | -1.32% | 17,100 | 389億2526万 | -7.35% | 16.68 | 0.35 |
| 02/02 | 1,799 | 1,830 | 1,795 | 1,814 | +0.83% | 12,700 | 394億4716万 | -6.45% | 16.91 | 0.36 |
| 02/01 | 1,811 | 1,820 | 1,798 | 1,799 | -0.88% | 20,100 | 391億2097万 | -7.51% | 16.77 | 0.35 |
| 01/29 | 1,832 | 1,839 | 1,814 | 1,815 | -1.36% | 14,800 | 394億6891万 | -7.02% | 16.91 | 0.36 |
| 01/28 | 1,850 | 1,872 | 1,812 | 1,840 | -1.23% | 75,900 | 400億1256万 | -6.03% | 17.15 | 0.36 |
| 01/27 | 1,878 | 1,894 | 1,860 | 1,863 | -1.79% | 30,100 | 405億1271万 | -5.24% | 17.36 | 0.37 |
| 01/26 | 1,917 | 1,917 | 1,881 | 1,897 | -1.04% | 24,800 | 412億5208万 | -3.9% | 17.68 | 0.37 |
| 01/25 | 1,915 | 1,935 | 1,891 | 1,917 | -0.83% | 36,700 | 416億8700万 | -3.18% | 17.86 | 0.38 |
| 01/22 | 1,915 | 1,942 | 1,909 | 1,933 | +0.05% | 18,000 | 420億3493万 | -2.62% | 18.01 | 0.38 |
| 01/21 | 1,904 | 1,934 | 1,900 | 1,932 | +0.42% | 18,200 | 420億1319万 | -2.82% | 18 | 0.38 |
| 01/20 | 1,955 | 1,955 | 1,910 | 1,924 | -2.43% | 30,100 | 418億3922万 | -3.37% | 17.93 | 0.38 |
| 01/19 | 2,007 | 2,011 | 1,971 | 1,972 | -1.74% | 22,600 | 428億8302万 | -1.15% | 18.38 | 0.39 |
| 01/18 | 1,995 | 2,022 | 1,992 | 2,007 | +0.6% | 19,100 | 436億4413万 | +0.55% | 18.7 | 0.4 |
| 01/15 | 2,010 | 2,018 | 1,980 | 1,995 | -0.75% | 25,200 | 433億8318万 | -0.15% | 18.59 | 0.39 |
| 01/14 | 2,012 | 2,025 | 2,002 | 2,010 | -0.74% | 22,000 | 437億937万 | +0.4% | 18.73 | 0.4 |
| 01/13 | 2,006 | 2,034 | 1,989 | 2,025 | +0.35% | 18,400 | 440億3556万 | +1% | 18.87 | 0.4 |
| 01/12 | 1,991 | 2,021 | 1,975 | 2,018 | +0.1% | 20,700 | 438億8334万 | +0.45% | 18.81 | 0.4 |
| 01/08 | 1,996 | 2,018 | 1,976 | 2,016 | -0.15% | 21,500 | 438億3985万 | +0.15% | 18.79 | 0.4 |
| 01/07 | 1,971 | 2,033 | 1,961 | 2,019 | +2.85% | 24,700 | 439億508万 | +0.1% | 18.82 | 0.4 |
| 01/06 | 1,917 | 1,970 | 1,917 | 1,963 | +1.71% | 10,500 | 426億8731万 | -2.92% | 18.29 | 0.39 |
| 01/05 | 1,897 | 1,945 | 1,885 | 1,930 | +1.74% | 12,500 | 419億6969万 | -4.88% | 17.99 | 0.38 |
| 01/04 | 1,935 | 1,935 | 1,885 | 1,897 | -2.77% | 16,900 | 412億5208万 | -7.01% | 17.68 | 0.37 |
| 2020 |
| 12/30 | 1,980 | 1,984 | 1,951 | 1,951 | -2.4% | 10,000 | 424億2636万 | -4.88% | 18.18 | 0.38 |
| 12/29 | 1,981 | 1,999 | 1,949 | 1,999 | +1.37% | 14,800 | 434億7017万 | -3.01% | 18.63 | 0.39 |
| 12/28 | 1,967 | 1,983 | 1,930 | 1,972 | +0.51% | 21,700 | 428億8302万 | -4.64% | 18.38 | 0.39 |
| 12/25 | 1,994 | 1,994 | 1,956 | 1,962 | -0.81% | 11,100 | 426億6556万 | -5.49% | 18.28 | 0.39 |
| 12/24 | 1,971 | 1,994 | 1,949 | 1,978 | +0.36% | 11,900 | 430億1350万 | -5.18% | 18.43 | 0.39 |
| 12/23 | 1,960 | 1,989 | 1,899 | 1,971 | +0.31% | 37,500 | 428億6128万 | -5.92% | 18.37 | 0.39 |
| 12/22 | 2,016 | 2,019 | 1,958 | 1,965 | -3.2% | 14,800 | 427億3080万 | -6.61% | 18.31 | 0.39 |
| 12/21 | 2,040 | 2,047 | 2,011 | 2,030 | -1.41% | 12,500 | 441億4429万 | -3.97% | 18.92 | 0.4 |
| 12/18 | 2,066 | 2,066 | 2,044 | 2,059 | +0.1% | 13,300 | 447億7492万 | -2.92% | 19.19 | 0.41 |
| 12/17 | 2,050 | 2,071 | 2,037 | 2,057 | +0.34% | 9,800 | 447億3143万 | -3.38% | 19.17 | 0.41 |
| 12/16 | 2,003 | 2,061 | 2,003 | 2,050 | +2.65% | 35,700 | 445億7921万 | -4.07% | 19.1 | 0.4 |
| 12/15 | 2,005 | 2,005 | 1,985 | 1,997 | -0.89% | 13,700 | 434億2667万 | -6.86% | 18.61 | 0.39 |
| 12/14 | 2,004 | 2,023 | 1,994 | 2,015 | +0.5% | 12,900 | 438億1810万 | -6.32% | 18.78 | 0.4 |
| 12/11 | 2,000 | 2,014 | 2,000 | 2,005 | -0.5% | 18,800 | 436億64万 | -7.05% | 18.69 | 0.39 |
| 12/10 | 2,037 | 2,058 | 2,014 | 2,015 | -2.09% | 17,900 | 438億1810万 | -6.89% | 18.78 | 0.4 |
| 12/09 | 2,093 | 2,106 | 2,051 | 2,058 | -1.86% | 20,400 | 447億5318万 | -5.07% | 19.18 | 0.41 |
| 12/08 | 2,061 | 2,109 | 2,061 | 2,097 | +0.96% | 16,800 | 456億127万 | -3.41% | 19.54 | 0.41 |
| 12/07 | 2,118 | 2,118 | 2,074 | 2,077 | -1.94% | 28,500 | 451億6635万 | -4.37% | 19.36 | 0.41 |
| 12/04 | 2,116 | 2,130 | 2,100 | 2,118 | 0% | 14,400 | 460億5793万 | -2.53% | 19.74 | 0.42 |
| 12/03 | 2,116 | 2,153 | 2,103 | 2,118 | -0.47% | 26,200 | 460億5793万 | -2.49% | 19.74 | 0.42 |
| 12/02 | 2,137 | 2,169 | 2,122 | 2,128 | -0.42% | 30,200 | 462億7539万 | -1.98% | 19.83 | 0.42 |
| 12/01 | 2,159 | 2,159 | 2,093 | 2,137 | -0.09% | 22,900 | 464億7111万 | -1.52% | 19.92 | 0.42 |
| 11/30 | 2,184 | 2,184 | 2,137 | 2,139 | -2.73% | 21,600 | 465億1460万 | -1.38% | 19.93 | 0.42 |
| 11/27 | 2,197 | 2,214 | 2,146 | 2,199 | +0.59% | 31,000 | 478億1936万 | +1.48% | 20.49 | 0.43 |
| 11/26 | 2,184 | 2,199 | 2,174 | 2,186 | +0.23% | 16,000 | 475億3666万 | +1.02% | 20.37 | 0.43 |
| 11/25 | 2,199 | 2,199 | 2,164 | 2,181 | +0.05% | 17,100 | 474億2793万 | +0.97% | 20.33 | 0.43 |
| 11/24 | 2,223 | 2,223 | 2,163 | 2,180 | -0.27% | 15,200 | 474億618万 | +0.93% | 20.32 | 0.43 |
| 11/20 | 2,191 | 2,202 | 2,171 | 2,186 | -0.36% | 11,800 | 475億3666万 | +1.34% | 20.37 | 0.43 |
| 11/19 | 2,215 | 2,215 | 2,191 | 2,194 | -1.17% | 13,400 | 477億1063万 | +1.9% | 20.45 | 0.43 |
| 11/18 | 2,166 | 2,233 | 2,158 | 2,220 | +1.42% | 17,500 | 482億7602万 | +3.35% | 20.69 | 0.44 |
| 11/17 | 2,203 | 2,235 | 2,166 | 2,189 | -1% | 16,100 | 476億190万 | +2.24% | 20.4 | 0.43 |
| 11/16 | 2,218 | 2,238 | 2,181 | 2,211 | -0.32% | 19,400 | 480億8031万 | +3.56% | 20.6 | 0.44 |
| 11/13 | 2,231 | 2,232 | 2,201 | 2,218 | -1.64% | 17,100 | 482億3253万 | +4.13% | 20.67 | 0.44 |
| 11/12 | 2,256 | 2,256 | 2,206 | 2,255 | -0.13% | 18,500 | 490億3713万 | +6.12% | 21.01 | 0.44 |
| 11/11 | 2,265 | 2,336 | 2,158 | 2,258 | +1.67% | 70,100 | 491億237万 | +6.56% | 21.04 | 0.44 |
| 11/10 | 2,240 | 2,254 | 2,142 | 2,221 | +2.59% | 30,900 | 482億9777万 | +5.06% | 20.7 | 0.44 |
| 11/09 | 2,180 | 2,180 | 2,152 | 2,165 | -0.69% | 9,200 | 470億7999万 | +2.61% | 20.18 | 0.43 |
| 11/06 | 2,165 | 2,189 | 2,150 | 2,180 | +0.46% | 12,900 | 474億618万 | +3.46% | 20.32 | 0.43 |
| 11/05 | 2,109 | 2,175 | 2,100 | 2,170 | +2.46% | 24,600 | 471億8872万 | +3.09% | 20.22 | 0.43 |
| 11/04 | 2,136 | 2,154 | 2,118 | 2,118 | -0.84% | 22,500 | 460億5793万 | +0.57% | 19.74 | 0.42 |
