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 | 1,433 | 1,435 | 1,413 | 1,426 | -0.77% | 2,555,500 | 9026億5800万 | -0.63% | 7.67 | 0.56 |
| 03/30 | 1,424 | 1,441 | 1,399 | 1,437 | -0.83% | 2,835,000 | 9096億2100万 | +0.07% | 7.73 | 0.56 |
| 03/29 | 1,465 | 1,474 | 1,431 | 1,449 | -0.34% | 2,591,100 | 9172億1700万 | +0.84% | 7.79 | 0.57 |
| 03/26 | 1,462 | 1,477 | 1,449 | 1,454 | +1.11% | 2,250,800 | 9203億8200万 | +1.18% | 7.82 | 0.57 |
| 03/25 | 1,418 | 1,449 | 1,416 | 1,438 | +2.42% | 2,508,000 | 9102億5400万 | +0.07% | 7.73 | 0.56 |
| 03/24 | 1,431 | 1,435 | 1,386 | 1,404 | -4.1% | 3,320,900 | 8887億3200万 | -2.36% | 7.55 | 0.55 |
| 03/23 | 1,469 | 1,479 | 1,454 | 1,464 | -0.88% | 2,402,000 | 9267億1200万 | +1.67% | 7.87 | 0.57 |
| 03/22 | 1,519 | 1,532 | 1,471 | 1,477 | -2.76% | 3,789,900 | 9349億4100万 | +2.64% | 7.94 | 0.58 |
| 03/19 | 1,465 | 1,527 | 1,458 | 1,519 | +4.11% | 5,403,300 | 9615億2700万 | +5.78% | 8.17 | 0.59 |
| 03/18 | 1,424 | 1,464 | 1,413 | 1,459 | +2.53% | 4,689,200 | 9235億4700万 | +1.96% | 7.85 | 0.57 |
| 03/17 | 1,414 | 1,424 | 1,404 | 1,423 | -1.45% | 2,501,700 | 9007億5900万 | -0.42% | 7.65 | 0.56 |
| 03/16 | 1,430 | 1,456 | 1,429 | 1,444 | 0% | 2,647,100 | 9140億5200万 | +1.05% | 7.77 | 0.56 |
| 03/15 | 1,448 | 1,460 | 1,431 | 1,444 | +1.4% | 1,982,700 | 9140億5200万 | +1.26% | 7.77 | 0.56 |
| 03/12 | 1,406 | 1,424 | 1,391 | 1,424 | +0.64% | 2,728,500 | 9013億9200万 | +0.14% | 7.66 | 0.56 |
| 03/11 | 1,413 | 1,440 | 1,411 | 1,415 | -0.7% | 2,022,300 | 8956億9500万 | -0.07% | 7.61 | 0.55 |
| 03/10 | 1,407 | 1,426 | 1,384 | 1,425 | -0.56% | 3,074,800 | 9020億2500万 | +1.14% | 7.66 | 0.56 |
| 03/09 | 1,432 | 1,440 | 1,404 | 1,433 | +2.21% | 3,756,600 | 9070億8900万 | +2.28% | 7.71 | 0.56 |
| 03/08 | 1,401 | 1,422 | 1,388 | 1,402 | +2.26% | 2,679,200 | 8874億6600万 | +0.65% | 7.54 | 0.55 |
| 03/05 | 1,391 | 1,400 | 1,349 | 1,371 | -1.93% | 4,580,700 | 8678億4300万 | -1.15% | 7.37 | 0.54 |
| 03/04 | 1,406 | 1,438 | 1,379 | 1,398 | -0.5% | 2,929,300 | 8849億3400万 | +1.16% | 7.52 | 0.55 |
| 03/03 | 1,390 | 1,405 | 1,377 | 1,405 | -0.5% | 3,838,900 | 8893億6500万 | +2.11% | 7.56 | 0.55 |
| 03/02 | 1,461 | 1,462 | 1,391 | 1,412 | -2.35% | 3,244,200 | 8937億9600万 | +3.07% | 7.59 | 0.55 |
| 03/01 | 1,426 | 1,453 | 1,424 | 1,446 | +0.7% | 1,494,500 | 9153億1800万 | +6.01% | 7.78 | 0.57 |
| 02/26 | 1,458 | 1,478 | 1,433 | 1,436 | -2.38% | 3,238,600 | 9089億8800万 | +5.74% | 7.72 | 0.56 |
| 02/25 | 1,486 | 1,490 | 1,457 | 1,471 | +1.03% | 1,697,600 | 9311億4300万 | +8.72% | 7.91 | 0.57 |
| 02/24 | 1,500 | 1,507 | 1,454 | 1,456 | -0.75% | 2,553,900 | 9216億4800万 | +8.01% | 7.83 | 0.57 |
| 02/22 | 1,465 | 1,494 | 1,460 | 1,467 | +1.59% | 2,544,300 | 9286億1100万 | +9.23% | 7.89 | 0.57 |
| 02/19 | 1,445 | 1,460 | 1,437 | 1,444 | +0.14% | 2,641,800 | 9140億5200万 | +7.84% | 7.77 | 0.56 |
| 02/18 | 1,471 | 1,482 | 1,438 | 1,442 | -1.7% | 2,189,200 | 9127億8600万 | +7.85% | 7.76 | 0.56 |
| 02/17 | 1,478 | 1,495 | 1,456 | 1,467 | +0.55% | 3,668,900 | 9286億1100万 | +9.89% | 7.89 | 0.57 |
| 02/16 | 1,458 | 1,480 | 1,445 | 1,459 | +1.11% | 3,336,000 | 9235億4700万 | +9.53% | 7.85 | 0.57 |
| 02/15 | 1,470 | 1,505 | 1,436 | 1,443 | +3.59% | 3,074,100 | 9134億1900万 | +8.66% | 7.76 | 0.56 |
| 02/12 | 1,399 | 1,425 | 1,385 | 1,393 | -0.85% | 2,273,400 | 8817億6900万 | +5.13% | 7.49 | 0.54 |
| 02/10 | 1,391 | 1,419 | 1,380 | 1,405 | -0.14% | 1,640,300 | 8893億6500万 | +6.44% | 7.56 | 0.55 |
| 02/09 | 1,435 | 1,455 | 1,404 | 1,407 | -1.33% | 2,373,400 | 8906億3100万 | +7.24% | 7.57 | 0.55 |
| 02/08 | 1,400 | 1,465 | 1,397 | 1,426 | +4.7% | 4,777,800 | 9026億5800万 | +9.36% | 7.67 | 0.56 |
| 02/05 | 1,359 | 1,368 | 1,327 | 1,362 | +2.41% | 3,097,600 | 8621億4600万 | +5.17% | 7.33 | 0.53 |
| 02/04 | 1,325 | 1,359 | 1,324 | 1,330 | +3.26% | 4,909,300 | 8418億9000万 | +3.1% | 7.15 | 0.52 |
| 02/03 | 1,267 | 1,291 | 1,266 | 1,288 | +3.79% | 3,191,000 | 8153億400万 | +0.23% | 6.93 | 0.5 |
| 02/02 | 1,219 | 1,241 | 1,217 | 1,241 | +0.89% | 1,862,400 | 7855億5300万 | -3.12% | 6.68 | 0.48 |
| 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 |
