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 | 333 | 334 | 324 | 324 | -4.14% | 381,400 | 530億4816万 | -0.92% | 5.2 | 0.22 |
| 03/30 | 339 | 341 | 331 | 338 | -2.31% | 363,800 | 553億4037万 | +3.68% | 5.43 | 0.23 |
| 03/29 | 348 | 348 | 338 | 346 | +0.29% | 452,400 | 566億5020万 | +6.46% | 5.56 | 0.23 |
| 03/26 | 346 | 347 | 340 | 345 | +1.17% | 331,000 | 564億8647万 | +6.48% | 5.54 | 0.23 |
| 03/25 | 340 | 344 | 338 | 341 | +1.79% | 298,400 | 558億3155万 | +5.57% | 5.48 | 0.23 |
| 03/24 | 338 | 340 | 332 | 335 | -2.9% | 557,000 | 548億4918万 | +4.04% | 5.38 | 0.22 |
| 03/23 | 350 | 354 | 343 | 345 | -0.86% | 484,900 | 564億8647万 | +7.48% | 5.54 | 0.23 |
| 03/22 | 344 | 350 | 340 | 348 | +1.46% | 588,500 | 569億7766万 | +9.09% | 5.59 | 0.23 |
| 03/19 | 343 | 356 | 340 | 343 | +0.29% | 1,099,900 | 561億5901万 | +7.86% | 5.51 | 0.23 |
| 03/18 | 339 | 342 | 335 | 342 | +1.18% | 526,400 | 559億9528万 | +7.89% | 5.49 | 0.23 |
| 03/17 | 330 | 338 | 330 | 338 | +1.2% | 283,100 | 553億4037万 | +6.96% | 5.43 | 0.23 |
| 03/16 | 326 | 336 | 324 | 334 | +2.14% | 548,900 | 546億8545万 | +6.03% | 5.36 | 0.22 |
| 03/15 | 326 | 328 | 322 | 327 | +1.24% | 376,600 | 535億3935万 | +4.14% | 5.25 | 0.22 |
| 03/12 | 321 | 324 | 317 | 323 | -0.62% | 452,700 | 528億8443万 | +3.19% | 5.19 | 0.22 |
| 03/11 | 323 | 327 | 321 | 325 | +1.88% | 420,300 | 532億1189万 | +3.83% | 5.22 | 0.22 |
| 03/10 | 323 | 323 | 315 | 319 | -1.54% | 329,700 | 522億2952万 | +2.24% | 5.12 | 0.21 |
| 03/09 | 318 | 324 | 316 | 324 | +2.86% | 635,400 | 530億4816万 | +4.18% | 5.2 | 0.22 |
| 03/08 | 315 | 319 | 312 | 315 | +0.96% | 223,100 | 515億7460万 | +1.29% | 5.06 | 0.21 |
| 03/05 | 315 | 315 | 309 | 312 | -0.95% | 362,200 | 510億8342万 | +0.65% | 5.01 | 0.21 |
| 03/04 | 310 | 317 | 308 | 315 | +1.94% | 395,700 | 515億7460万 | +1.61% | 5.06 | 0.21 |
| 03/03 | 308 | 311 | 306 | 309 | 0% | 289,100 | 505億9223万 | 0% | 4.96 | 0.21 |
| 03/02 | 313 | 313 | 306 | 309 | 0% | 325,300 | 505億9223万 | 0% | 4.96 | 0.21 |
| 03/01 | 304 | 311 | 302 | 309 | +1.98% | 357,100 | 505億9223万 | 0% | 4.96 | 0.21 |
| 02/26 | 305 | 310 | 303 | 303 | -2.26% | 385,200 | 496億986万 | -1.94% | 4.87 | 0.2 |
| 02/25 | 308 | 313 | 308 | 310 | +0.98% | 275,900 | 507億5596万 | +0.32% | 4.98 | 0.21 |
| 02/24 | 312 | 312 | 307 | 307 | -1.6% | 350,100 | 502億6477万 | -0.65% | 4.93 | 0.21 |
| 02/22 | 311 | 315 | 310 | 312 | +0.97% | 284,900 | 510億8342万 | +0.97% | 5.01 | 0.21 |
| 02/19 | 311 | 313 | 307 | 309 | -1.28% | 350,100 | 505億9223万 | 0% | 4.96 | 0.21 |
| 02/18 | 313 | 314 | 310 | 313 | +0.32% | 316,700 | 512億4714万 | +1.29% | 5.03 | 0.21 |
| 02/17 | 315 | 318 | 311 | 312 | -0.95% | 319,400 | 510億8342万 | +0.97% | 5.01 | 0.21 |
| 02/16 | 314 | 323 | 313 | 315 | +0.64% | 311,200 | 515億7460万 | +1.94% | 5.06 | 0.21 |
| 02/15 | 314 | 315 | 310 | 313 | -0.32% | 232,100 | 512億4714万 | +1.29% | 5.03 | 0.21 |
| 02/12 | 314 | 314 | 307 | 314 | +0.96% | 160,900 | 514億1087万 | +1.62% | 5.04 | 0.21 |
| 02/10 | 309 | 314 | 308 | 311 | -0.96% | 262,900 | 509億1969万 | +0.65% | 4.99 | 0.21 |
| 02/09 | 322 | 322 | 312 | 314 | -2.48% | 162,300 | 514億1087万 | +1.62% | 5.04 | 0.21 |
| 02/08 | 310 | 322 | 310 | 322 | +3.87% | 303,700 | 527億2070万 | +4.21% | 5.17 | 0.22 |
| 02/05 | 311 | 312 | 307 | 310 | +0.32% | 161,800 | 507億5596万 | +0.32% | 4.98 | 0.21 |
| 02/04 | 309 | 311 | 307 | 309 | +0.98% | 168,100 | 505億9223万 | 0% | 4.96 | 0.21 |
| 02/03 | 308 | 311 | 306 | 306 | -0.65% | 243,500 | 501億104万 | -0.97% | 4.91 | 0.21 |
| 02/02 | 308 | 308 | 303 | 308 | +1.32% | 168,500 | 504億2850万 | -0.65% | 4.95 | 0.21 |
| 02/01 | 303 | 307 | 302 | 304 | +0.66% | 165,300 | 497億7358万 | -1.94% | 4.88 | 0.2 |
| 01/29 | 307 | 309 | 302 | 302 | -0.98% | 171,000 | 494億4613万 | -2.58% | 4.85 | 0.2 |
| 01/28 | 303 | 307 | 302 | 305 | -0.33% | 248,900 | 499億3731万 | -1.61% | 4.9 | 0.2 |
| 01/27 | 306 | 307 | 304 | 306 | +1.32% | 150,100 | 501億104万 | -1.61% | 4.91 | 0.21 |
| 01/26 | 305 | 306 | 302 | 302 | -1.31% | 121,600 | 494億4613万 | -3.21% | 4.85 | 0.2 |
| 01/25 | 302 | 306 | 301 | 306 | +1.32% | 139,900 | 501億104万 | -2.24% | 4.91 | 0.21 |
| 01/22 | 305 | 305 | 299 | 302 | -0.98% | 636,700 | 494億4613万 | -3.82% | 4.85 | 0.2 |
| 01/21 | 307 | 310 | 305 | 305 | -0.65% | 171,000 | 499億3731万 | -3.17% | 4.9 | 0.2 |
| 01/20 | 307 | 309 | 305 | 307 | -0.65% | 175,200 | 502億6477万 | -2.85% | 4.93 | 0.21 |
| 01/19 | 316 | 316 | 307 | 309 | -1.59% | 208,500 | 505億9223万 | -2.83% | 4.96 | 0.21 |
| 01/18 | 306 | 314 | 304 | 314 | +2.61% | 191,100 | 514億1087万 | -1.57% | 5.04 | 0.21 |
| 01/15 | 312 | 312 | 306 | 306 | -1.92% | 159,300 | 501億104万 | -4.38% | 4.91 | 0.21 |
| 01/14 | 312 | 314 | 309 | 312 | -0.32% | 277,500 | 510億8342万 | -2.8% | 5.01 | 0.21 |
| 01/13 | 314 | 317 | 312 | 313 | -0.95% | 144,200 | 512億4714万 | -2.8% | 5.03 | 0.21 |
| 01/12 | 317 | 319 | 312 | 316 | -0.63% | 221,700 | 517億3833万 | -2.17% | 5.08 | 0.21 |
| 01/08 | 316 | 321 | 310 | 318 | +0.63% | 283,700 | 520億6579万 | -2.15% | 5.11 | 0.21 |
| 01/07 | 317 | 321 | 313 | 316 | +1.28% | 398,600 | 517億3833万 | -3.07% | 5.08 | 0.21 |
| 01/06 | 310 | 315 | 310 | 312 | +1.3% | 202,900 | 510億8342万 | -4.59% | 5.01 | 0.21 |
| 01/05 | 312 | 312 | 307 | 308 | -0.96% | 265,400 | 504億2850万 | -6.1% | 4.95 | 0.21 |
| 01/04 | 312 | 312 | 304 | 311 | -0.32% | 241,800 | 509億1969万 | -5.76% | 4.99 | 0.21 |
| 2020 |
| 12/30 | 318 | 318 | 310 | 312 | -1.58% | 165,300 | 510億8342万 | -5.74% | 5.01 | 0.21 |
| 12/29 | 316 | 318 | 310 | 317 | +0.96% | 174,200 | 519億206万 | -4.8% | 5.09 | 0.21 |
| 12/28 | 318 | 318 | 310 | 314 | -1.26% | 208,200 | 514億1087万 | -5.99% | 5.04 | 0.21 |
| 12/25 | 315 | 318 | 313 | 318 | +1.92% | 142,500 | 520億6579万 | -5.07% | 5.11 | 0.21 |
| 12/24 | 310 | 314 | 309 | 312 | +1.3% | 195,800 | 510億8342万 | -7.14% | 5.01 | 0.21 |
| 12/23 | 310 | 310 | 304 | 308 | -1.6% | 313,500 | 504億2850万 | -8.61% | 4.95 | 0.21 |
| 12/22 | 315 | 316 | 311 | 313 | -2.49% | 349,300 | 512億4714万 | -7.4% | 5.03 | 0.21 |
| 12/21 | 319 | 324 | 318 | 321 | +0.63% | 275,000 | 525億5698万 | -5.59% | 5.16 | 0.22 |
| 12/18 | 326 | 326 | 317 | 319 | -2.15% | 541,400 | 522億2952万 | -6.18% | 5.12 | 0.21 |
| 12/17 | 329 | 331 | 321 | 326 | -2.1% | 319,300 | 533億7562万 | -4.4% | 5.24 | 0.22 |
| 12/16 | 333 | 334 | 330 | 333 | +0.3% | 169,100 | 545億2172万 | -2.63% | 5.35 | 0.22 |
| 12/15 | 333 | 335 | 331 | 332 | -1.78% | 184,500 | 543億5799万 | -2.92% | 5.33 | 0.22 |
| 12/14 | 340 | 344 | 336 | 338 | -0.59% | 242,700 | 553億4037万 | -1.17% | 5.43 | 0.23 |
| 12/11 | 334 | 341 | 334 | 340 | 0% | 218,100 | 556億6782万 | -0.58% | 5.46 | 0.23 |
| 12/10 | 342 | 344 | 339 | 340 | -0.58% | 116,400 | 556億6782万 | -0.29% | 5.46 | 0.23 |
| 12/09 | 338 | 344 | 338 | 342 | +0.88% | 159,000 | 559億9528万 | +0.59% | 5.49 | 0.23 |
| 12/08 | 337 | 343 | 337 | 339 | +0.59% | 112,700 | 555億410万 | -0.29% | 5.44 | 0.23 |
| 12/07 | 345 | 345 | 336 | 337 | -2.03% | 149,700 | 551億7664万 | -0.59% | 5.41 | 0.23 |
| 12/04 | 347 | 349 | 341 | 344 | -1.99% | 161,400 | 563億2274万 | +1.78% | 5.52 | 0.23 |
| 12/03 | 349 | 354 | 346 | 351 | +1.45% | 281,100 | 574億6884万 | +4.15% | 5.64 | 0.24 |
| 12/02 | 346 | 350 | 343 | 346 | +1.47% | 490,700 | 566億5020万 | +2.98% | 5.56 | 0.23 |
| 12/01 | 334 | 343 | 334 | 341 | +2.1% | 285,600 | 558億3155万 | +1.79% | 5.48 | 0.23 |
| 11/30 | 354 | 354 | 334 | 334 | -5.38% | 506,900 | 546億8545万 | 0% | 5.36 | 0.22 |
| 11/27 | 355 | 361 | 353 | 353 | -0.56% | 347,800 | 577億9630万 | +5.69% | 5.67 | 0.24 |
| 11/26 | 346 | 357 | 342 | 355 | +4.11% | 290,100 | 581億2376万 | +6.61% | 5.7 | 0.24 |
| 11/25 | 356 | 356 | 341 | 341 | -2.01% | 282,500 | 558億3155万 | +3.02% | 5.48 | 0.23 |
| 11/24 | 356 | 358 | 347 | 348 | +1.46% | 312,200 | 569億7766万 | +5.14% | 5.59 | 0.23 |
| 11/20 | 339 | 345 | 338 | 343 | +1.48% | 173,700 | 561億5901万 | +3.94% | 5.51 | 0.23 |
| 11/19 | 340 | 345 | 338 | 338 | -0.59% | 178,500 | 553億4037万 | +2.42% | 5.43 | 0.23 |
| 11/18 | 344 | 346 | 340 | 340 | -1.73% | 271,400 | 556億6782万 | +3.34% | 5.46 | 0.23 |
| 11/17 | 348 | 348 | 340 | 346 | -0.29% | 269,500 | 566億5020万 | +5.17% | 5.56 | 0.23 |
| 11/16 | 340 | 353 | 340 | 347 | +2.97% | 258,300 | 568億1393万 | +5.47% | 5.57 | 0.23 |
| 11/13 | 343 | 343 | 332 | 337 | -1.75% | 215,500 | 551億7664万 | +2.74% | 5.41 | 0.23 |
| 11/12 | 343 | 345 | 338 | 343 | -0.29% | 119,700 | 561億5901万 | +4.57% | 5.51 | 0.23 |
| 11/11 | 345 | 349 | 339 | 344 | +2.69% | 306,200 | 563億2274万 | +4.88% | 5.52 | 0.23 |
| 11/10 | 344 | 344 | 328 | 335 | +1.21% | 362,000 | 548億4918万 | +2.13% | 5.38 | 0.22 |
| 11/09 | 337 | 337 | 329 | 331 | -0.6% | 176,000 | 541億9426万 | +0.91% | 5.32 | 0.22 |
| 11/06 | 325 | 334 | 323 | 333 | +3.42% | 278,800 | 545億2172万 | +1.52% | 5.35 | 0.22 |
| 11/05 | 321 | 325 | 316 | 322 | +0.63% | 258,500 | 527億2070万 | -1.83% | 5.17 | 0.22 |
| 11/04 | 332 | 332 | 320 | 320 | -1.23% | 233,300 | 523億9325万 | -3.03% | 5.14 | 0.21 |
