時価総額
2020/09/03～2021/02/01
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 |
| 02/01 | 1,219 | 1,243 | 1,214 | 1,230 | +1.4% | 2,004,700 | 7785億9000万 | -3.76% | 6.62 | 0.48 |
| 01/29 | 1,242 | 1,246 | 1,210 | 1,213 | -3.04% | 2,838,400 | 7678億2900万 | -4.94% | 6.52 | 0.47 |
| 01/28 | 1,235 | 1,266 | 1,232 | 1,251 | -1.11% | 3,287,300 | 7918億8300万 | -1.81% | 6.73 | 0.49 |
| 01/27 | 1,258 | 1,279 | 1,249 | 1,265 | +2.18% | 4,656,000 | 8007億4500万 | -0.55% | 6.8 | 0.49 |
| 01/26 | 1,270 | 1,273 | 1,235 | 1,238 | -1.2% | 2,754,500 | 7836億5400万 | -2.52% | 6.66 | 0.48 |
| 01/25 | 1,257 | 1,265 | 1,243 | 1,253 | -1.49% | 2,169,400 | 7931億4900万 | -1.18% | 6.74 | 0.49 |
| 01/22 | 1,264 | 1,276 | 1,243 | 1,272 | -1.7% | 3,259,800 | 8051億7600万 | +0.47% | 6.84 | 0.5 |
| 01/21 | 1,327 | 1,330 | 1,285 | 1,294 | -1.52% | 3,301,400 | 8191億200万 | +2.54% | 6.96 | 0.51 |
| 01/20 | 1,321 | 1,327 | 1,302 | 1,314 | -1.13% | 2,402,000 | 8317億6200万 | +4.45% | 7.07 | 0.51 |
| 01/19 | 1,330 | 1,365 | 1,318 | 1,329 | -0.89% | 3,184,200 | 8412億5700万 | +5.98% | 7.15 | 0.52 |
| 01/18 | 1,347 | 1,355 | 1,327 | 1,341 | -1.97% | 2,854,100 | 8488億5300万 | +7.37% | 7.21 | 0.52 |
| 01/15 | 1,404 | 1,404 | 1,368 | 1,368 | -1.08% | 1,635,300 | 8659億4400万 | +9.97% | 7.36 | 0.53 |
| 01/14 | 1,380 | 1,406 | 1,373 | 1,383 | -1.57% | 3,313,900 | 8754億3900万 | +11.71% | 7.44 | 0.54 |
| 01/13 | 1,386 | 1,412 | 1,380 | 1,405 | +1.37% | 2,631,400 | 8893億6500万 | +14.13% | 7.56 | 0.55 |
| 01/12 | 1,356 | 1,394 | 1,348 | 1,386 | +0.95% | 2,620,100 | 8773億3800万 | +13.24% | 7.46 | 0.54 |
| 01/08 | 1,353 | 1,375 | 1,340 | 1,373 | +1.7% | 2,270,900 | 8691億900万 | +12.73% | 7.39 | 0.54 |
| 01/07 | 1,355 | 1,387 | 1,334 | 1,350 | +6.72% | 5,732,100 | 8545億5000万 | +11.29% | 7.26 | 0.53 |
| 01/06 | 1,219 | 1,281 | 1,211 | 1,265 | +4.89% | 4,257,800 | 8007億4500万 | +4.72% | 6.8 | 0.49 |
| 01/05 | 1,204 | 1,217 | 1,198 | 1,206 | -0.5% | 1,611,300 | 7633億9800万 | 0% | 6.49 | 0.47 |
| 01/04 | 1,218 | 1,218 | 1,191 | 1,212 | -0.41% | 1,306,700 | 7671億9600万 | +0.5% | 6.52 | 0.47 |
| 2020 |
| 12/30 | 1,232 | 1,233 | 1,213 | 1,217 | -0.41% | 1,652,800 | 7703億6100万 | +0.91% | 6.55 | 0.48 |
| 12/29 | 1,209 | 1,224 | 1,209 | 1,222 | +1.83% | 1,374,700 | 7735億2600万 | +1.24% | 6.57 | 0.48 |
| 12/28 | 1,196 | 1,200 | 1,180 | 1,200 | +0.93% | 1,027,300 | 7596億 | -0.58% | 6.45 | 0.47 |
| 12/25 | 1,180 | 1,192 | 1,179 | 1,189 | +0.42% | 803,700 | 7526億3700万 | -1.57% | 6.4 | 0.46 |
| 12/24 | 1,179 | 1,202 | 1,178 | 1,184 | +1.81% | 1,477,700 | 7494億7200万 | -2.31% | 6.37 | 0.46 |
| 12/23 | 1,167 | 1,175 | 1,153 | 1,163 | -1.02% | 1,757,200 | 7361億7900万 | -4.2% | 6.26 | 0.45 |
| 12/22 | 1,189 | 1,196 | 1,170 | 1,175 | -2.49% | 2,079,300 | 7437億7500万 | -3.53% | 6.32 | 0.46 |
| 12/21 | 1,211 | 1,223 | 1,198 | 1,205 | -0.5% | 1,342,500 | 7627億6500万 | -1.15% | 6.48 | 0.47 |
| 12/18 | 1,189 | 1,213 | 1,186 | 1,211 | +1.34% | 3,113,800 | 7665億6300万 | -0.33% | 6.51 | 0.47 |
| 12/17 | 1,203 | 1,211 | 1,191 | 1,195 | +0.93% | 2,656,900 | 7564億3500万 | -1.48% | 6.43 | 0.47 |
| 12/16 | 1,189 | 1,197 | 1,182 | 1,184 | +0.34% | 1,518,800 | 7494億7200万 | -2.31% | 6.37 | 0.46 |
| 12/15 | 1,190 | 1,194 | 1,171 | 1,180 | -1.67% | 2,337,500 | 7469億4000万 | -2.56% | 6.35 | 0.46 |
| 12/14 | 1,221 | 1,223 | 1,200 | 1,200 | -0.58% | 1,623,100 | 7596億 | -0.58% | 6.45 | 0.47 |
| 12/11 | 1,218 | 1,225 | 1,196 | 1,207 | +0.08% | 2,533,900 | 7640億3100万 | +0.5% | 6.49 | 0.47 |
| 12/10 | 1,216 | 1,223 | 1,201 | 1,206 | -1.47% | 2,077,500 | 7633億9800万 | +1.01% | 6.49 | 0.47 |
| 12/09 | 1,190 | 1,224 | 1,189 | 1,224 | +2.17% | 1,792,900 | 7747億9200万 | +3.03% | 6.58 | 0.48 |
| 12/08 | 1,207 | 1,212 | 1,189 | 1,198 | -1.88% | 3,417,900 | 7583億3400万 | +1.35% | 6.44 | 0.47 |
| 12/07 | 1,246 | 1,264 | 1,219 | 1,221 | -0.73% | 3,334,000 | 7728億9300万 | +3.83% | 6.57 | 0.48 |
| 12/04 | 1,237 | 1,248 | 1,220 | 1,230 | -1.13% | 2,490,600 | 7785億9000万 | +5.22% | 6.62 | 0.48 |
| 12/03 | 1,231 | 1,258 | 1,231 | 1,244 | +1.14% | 4,011,000 | 7874億5200万 | +6.96% | 6.69 | 0.49 |
| 12/02 | 1,255 | 1,256 | 1,222 | 1,230 | +0.57% | 4,258,600 | 7785億9000万 | +6.31% | 6.62 | 0.48 |
| 12/01 | 1,189 | 1,231 | 1,188 | 1,223 | +0.33% | 3,305,400 | 7741億5900万 | +6.07% | 6.58 | 0.48 |
| 11/30 | 1,204 | 1,229 | 1,197 | 1,219 | 0% | 8,145,400 | 7716億2700万 | +6% | 6.56 | 0.48 |
| 11/27 | 1,206 | 1,227 | 1,200 | 1,219 | +1.25% | 3,037,500 | 7716億2700万 | +6.46% | 6.56 | 0.48 |
| 11/26 | 1,206 | 1,213 | 1,190 | 1,204 | -2.98% | 4,927,000 | 7621億3200万 | +5.61% | 6.48 | 0.47 |
| 11/25 | 1,265 | 1,270 | 1,237 | 1,241 | +0.49% | 4,391,300 | 7855億5300万 | +9.34% | 6.68 | 0.48 |
| 11/24 | 1,253 | 1,271 | 1,228 | 1,235 | +0.98% | 4,770,400 | 7817億5500万 | +9.49% | 6.64 | 0.48 |
| 11/20 | 1,238 | 1,242 | 1,214 | 1,223 | -3.55% | 4,639,600 | 7741億5900万 | +9.1% | 6.58 | 0.48 |
| 11/19 | 1,245 | 1,274 | 1,237 | 1,268 | +1.77% | 5,176,900 | 8026億4400万 | +13.72% | 6.82 | 0.5 |
| 11/18 | 1,250 | 1,256 | 1,219 | 1,246 | -0.64% | 4,588,800 | 7887億1800万 | +12.56% | 6.7 | 0.49 |
| 11/17 | 1,258 | 1,265 | 1,240 | 1,254 | +4.59% | 5,746,200 | 7937億8200万 | +13.9% | 6.75 | 0.49 |
| 11/16 | 1,146 | 1,215 | 1,146 | 1,199 | +7.44% | 6,605,100 | 7589億6700万 | +9.6% | 6.45 | 0.47 |
| 11/13 | 1,119 | 1,131 | 1,105 | 1,116 | -2.87% | 2,942,000 | 7064億2800万 | +2.39% | 6 | 0.44 |
| 11/12 | 1,165 | 1,175 | 1,136 | 1,149 | -2.96% | 2,926,500 | 7273億1700万 | +5.51% | 6.18 | 0.45 |
| 11/11 | 1,175 | 1,197 | 1,158 | 1,184 | +2.6% | 3,884,000 | 7494億7200万 | +8.92% | 6.37 | 0.46 |
| 11/10 | 1,190 | 1,200 | 1,137 | 1,154 | +7.95% | 5,744,500 | 7304億8200万 | +6.56% | 6.21 | 0.45 |
| 11/09 | 1,068 | 1,072 | 1,052 | 1,069 | +1.04% | 2,033,300 | 6766億7700万 | -0.93% | 5.75 | 0.42 |
| 11/06 | 1,026 | 1,067 | 1,011 | 1,058 | +2.92% | 4,320,500 | 6697億1400万 | -1.76% | 5.69 | 0.41 |
| 11/05 | 1,040 | 1,045 | 1,004 | 1,028 | -3.93% | 5,582,600 | 6507億2400万 | -4.46% | 5.53 | 0.4 |
| 11/04 | 1,103 | 1,123 | 1,064 | 1,070 | +0.19% | 4,610,700 | 6773億1000万 | -0.74% | 5.76 | 0.42 |
| 11/02 | 1,057 | 1,081 | 1,057 | 1,068 | +2.99% | 2,178,900 | 6760億4400万 | -1.02% | 5.74 | 0.42 |
| 10/30 | 1,048 | 1,054 | 1,030 | 1,037 | -1.8% | 2,503,500 | 6564億2100万 | -3.89% | 5.58 | 0.41 |
| 10/29 | 1,058 | 1,069 | 1,049 | 1,056 | -1.68% | 2,275,700 | 6684億4800万 | -2.31% | 5.68 | 0.41 |
| 10/28 | 1,083 | 1,087 | 1,060 | 1,074 | -2.81% | 2,821,500 | 6798億4200万 | -0.83% | 5.78 | 0.42 |
| 10/27 | 1,103 | 1,109 | 1,093 | 1,105 | -1.87% | 2,774,100 | 6994億6500万 | +1.94% | 5.94 | 0.43 |
| 10/26 | 1,126 | 1,137 | 1,122 | 1,126 | -0.88% | 1,418,200 | 7127億5800万 | +3.78% | 6.06 | 0.44 |
| 10/23 | 1,139 | 1,144 | 1,111 | 1,136 | +3.27% | 3,154,800 | 7190億8800万 | +4.7% | 6.11 | 0.44 |
| 10/22 | 1,108 | 1,116 | 1,092 | 1,100 | -1.08% | 2,150,100 | 6963億 | +1.29% | 5.92 | 0.43 |
| 10/21 | 1,071 | 1,115 | 1,071 | 1,112 | +4.81% | 3,576,000 | 7038億9600万 | +2.21% | 5.98 | 0.43 |
| 10/20 | 1,067 | 1,072 | 1,055 | 1,061 | -1.49% | 1,817,700 | 6716億1300万 | -2.57% | 5.71 | 0.41 |
| 10/19 | 1,072 | 1,089 | 1,071 | 1,077 | +1.41% | 1,408,400 | 6817億4100万 | -1.37% | 5.79 | 0.42 |
| 10/16 | 1,059 | 1,076 | 1,056 | 1,062 | -0.38% | 1,634,900 | 6722億4600万 | -2.75% | 5.71 | 0.41 |
| 10/15 | 1,060 | 1,078 | 1,059 | 1,066 | +0.09% | 1,819,200 | 6747億7800万 | -2.65% | 5.73 | 0.42 |
| 10/14 | 1,075 | 1,075 | 1,051 | 1,065 | -2.29% | 2,609,900 | 6741億4500万 | -2.92% | 5.73 | 0.42 |
| 10/13 | 1,093 | 1,097 | 1,081 | 1,090 | +0.18% | 1,478,200 | 6899億7000万 | -0.73% | 5.86 | 0.43 |
| 10/12 | 1,079 | 1,091 | 1,071 | 1,088 | -0.18% | 1,126,400 | 6887億400万 | -0.91% | 5.85 | 0.43 |
| 10/09 | 1,098 | 1,100 | 1,081 | 1,090 | -0.82% | 2,614,700 | 6899億7000万 | -0.73% | 5.86 | 0.43 |
| 10/08 | 1,116 | 1,117 | 1,095 | 1,099 | +0.09% | 2,885,100 | 6956億6700万 | 0% | 5.91 | 0.43 |
| 10/07 | 1,077 | 1,101 | 1,074 | 1,098 | +0.83% | 1,829,700 | 6950億3400万 | -0.09% | 5.91 | 0.43 |
| 10/06 | 1,082 | 1,096 | 1,079 | 1,089 | +2.74% | 2,830,800 | 6893億3700万 | -0.91% | 5.86 | 0.43 |
| 10/05 | 1,037 | 1,063 | 1,034 | 1,060 | +4.74% | 2,655,200 | 6709億8000万 | -3.46% | 5.7 | 0.41 |
| 10/02 | 1,024 | 1,038 | 1,004 | 1,012 | -1.94% | 4,441,200 | 6405億9600万 | -8% | 5.44 | 0.4 |
| 09/30 | 1,054 | 1,054 | 1,031 | 1,032 | -3.82% | 3,236,400 | 6532億5600万 | -6.44% | 5.55 | 0.4 |
| 09/29 | 1,081 | 1,087 | 1,066 | 1,073 | -2.37% | 1,727,600 | 6792億900万 | -2.72% | 5.77 | 0.42 |
| 09/28 | 1,090 | 1,099 | 1,076 | 1,099 | +2.33% | 2,375,100 | 6956億6700万 | -0.18% | 5.91 | 0.43 |
| 09/25 | 1,078 | 1,081 | 1,065 | 1,074 | -1.38% | 2,903,100 | 6798億4200万 | -2.19% | 5.78 | 0.42 |
| 09/24 | 1,076 | 1,092 | 1,073 | 1,089 | -0.27% | 3,526,500 | 6893億3700万 | -0.73% | 5.86 | 0.43 |
| 09/23 | 1,105 | 1,109 | 1,086 | 1,092 | -2.15% | 2,876,100 | 6912億3600万 | -0.27% | 5.87 | 0.43 |
| 09/18 | 1,116 | 1,118 | 1,100 | 1,116 | +0.09% | 2,908,600 | 7064億2800万 | +2.01% | 6 | 0.44 |
| 09/17 | 1,128 | 1,136 | 1,112 | 1,115 | -2.02% | 3,244,600 | 7057億9500万 | +2.2% | 6 | 0.44 |
| 09/16 | 1,131 | 1,147 | 1,123 | 1,138 | -0.44% | 1,994,800 | 7203億5400万 | +4.5% | 6.12 | 0.44 |
| 09/15 | 1,156 | 1,156 | 1,138 | 1,143 | -1.47% | 3,017,900 | 7235億1900万 | +5.44% | 6.15 | 0.45 |
| 09/14 | 1,160 | 1,177 | 1,156 | 1,160 | +1.84% | 2,891,800 | 7342億8000万 | +7.51% | 6.24 | 0.45 |
| 09/11 | 1,144 | 1,145 | 1,123 | 1,139 | +0.98% | 2,961,600 | 7209億8700万 | +6.55% | 6.13 | 0.45 |
| 09/10 | 1,106 | 1,131 | 1,106 | 1,128 | +3.11% | 2,616,700 | 7140億2400万 | +6.31% | 6.07 | 0.44 |
| 09/09 | 1,087 | 1,097 | 1,081 | 1,094 | -2.06% | 2,339,700 | 6925億200万 | +3.99% | 5.88 | 0.43 |
| 09/08 | 1,110 | 1,121 | 1,109 | 1,117 | -0.27% | 2,199,100 | 7070億6100万 | +6.89% | 6.01 | 0.44 |
| 09/07 | 1,108 | 1,132 | 1,107 | 1,120 | +2% | 2,694,800 | 7089億6000万 | +8.21% | 6.02 | 0.44 |
| 09/04 | 1,086 | 1,103 | 1,078 | 1,098 | +0.37% | 1,782,700 | 6950億3400万 | +7.12% | 5.91 | 0.43 |
| 09/03 | 1,102 | 1,111 | 1,086 | 1,094 | +0.74% | 1,779,900 | 6925億200万 | +7.57% | 5.88 | 0.43 |
