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 | 3,670 | 3,745 | 3,655 | 3,720 | -0.4% | 99,100 | 4158億937万 | +3.19% | 13.61 | 2.01 |
| 03/30 | 3,740 | 3,780 | 3,730 | 3,735 | -1.45% | 120,000 | 4174億8602万 | +4.07% | 13.67 | 2.01 |
| 03/29 | 3,825 | 3,830 | 3,740 | 3,790 | +0.93% | 233,300 | 4236億3374万 | +6.04% | 13.87 | 2.04 |
| 03/26 | 3,735 | 3,775 | 3,720 | 3,755 | +1.21% | 103,200 | 4197億2156万 | +5.69% | 13.74 | 2.03 |
| 03/25 | 3,635 | 3,740 | 3,635 | 3,710 | +2.2% | 101,800 | 4146億9160万 | +4.92% | 13.57 | 2 |
| 03/24 | 3,615 | 3,650 | 3,580 | 3,630 | -0.95% | 92,600 | 4057億4947万 | +3.13% | 13.28 | 1.96 |
| 03/23 | 3,740 | 3,755 | 3,665 | 3,665 | -1.35% | 129,900 | 4096億6165万 | +4.51% | 13.41 | 1.98 |
| 03/22 | 3,680 | 3,725 | 3,675 | 3,715 | -0.93% | 229,400 | 4152億5049万 | +6.36% | 13.59 | 2 |
| 03/19 | 3,635 | 3,770 | 3,620 | 3,750 | +3.16% | 330,300 | 4191億6267万 | +7.85% | 13.72 | 2.02 |
| 03/18 | 3,665 | 3,665 | 3,595 | 3,635 | -0.27% | 196,600 | 4063億835万 | +5.03% | 13.3 | 1.96 |
| 03/17 | 3,640 | 3,665 | 3,615 | 3,645 | -0.82% | 121,700 | 4074億2612万 | +5.65% | 13.34 | 1.97 |
| 03/16 | 3,595 | 3,675 | 3,575 | 3,675 | +1.24% | 118,900 | 4107億7942万 | +6.8% | 13.45 | 1.98 |
| 03/15 | 3,580 | 3,635 | 3,570 | 3,630 | +1.4% | 126,200 | 4057億4947万 | +5.77% | 13.28 | 1.96 |
| 03/12 | 3,585 | 3,600 | 3,525 | 3,580 | 0% | 148,100 | 4001億6063万 | +4.62% | 13.1 | 1.93 |
| 03/11 | 3,580 | 3,625 | 3,570 | 3,580 | -0.14% | 117,600 | 4001億6063万 | +4.89% | 13.1 | 1.93 |
| 03/10 | 3,595 | 3,640 | 3,580 | 3,585 | -1.1% | 177,800 | 4007億1951万 | +5.44% | 13.12 | 1.93 |
| 03/09 | 3,560 | 3,635 | 3,540 | 3,625 | +3.13% | 114,700 | 4051億9058万 | +6.96% | 13.26 | 1.96 |
| 03/08 | 3,585 | 3,590 | 3,505 | 3,515 | 0% | 163,000 | 3928億9514万 | +4.4% | 12.86 | 1.9 |
| 03/05 | 3,545 | 3,545 | 3,485 | 3,515 | -0.28% | 292,000 | 3928億9514万 | +4.93% | 12.86 | 1.9 |
| 03/04 | 3,485 | 3,525 | 3,485 | 3,525 | +0.43% | 202,000 | 3940億1291万 | +5.76% | 12.9 | 1.9 |
| 03/03 | 3,475 | 3,515 | 3,420 | 3,510 | +3.08% | 287,900 | 3923億3626万 | +5.82% | 12.84 | 1.89 |
| 03/02 | 3,480 | 3,480 | 3,370 | 3,405 | -1.45% | 222,800 | 3805億9971万 | +3.12% | 12.46 | 1.84 |
| 03/01 | 3,410 | 3,460 | 3,385 | 3,455 | +3.44% | 199,200 | 3861億8854万 | +5.08% | 12.64 | 1.86 |
| 02/26 | 3,430 | 3,430 | 3,335 | 3,340 | -2.91% | 247,900 | 3733億3422万 | +2.08% | 12.22 | 1.8 |
| 02/25 | 3,405 | 3,455 | 3,365 | 3,440 | +3.61% | 267,900 | 3845億1189万 | +5.49% | 12.59 | 1.86 |
| 02/24 | 3,380 | 3,400 | 3,295 | 3,320 | -1.04% | 177,900 | 3710億9869万 | +2.25% | 12.15 | 1.79 |
| 02/22 | 3,340 | 3,380 | 3,335 | 3,355 | +2.6% | 142,600 | 3750億1087万 | +3.65% | 12.28 | 1.81 |
| 02/19 | 3,365 | 3,375 | 3,250 | 3,270 | -1.36% | 171,500 | 3655億985万 | +1.3% | 11.96 | 1.76 |
| 02/18 | 3,345 | 3,355 | 3,290 | 3,315 | -0.45% | 232,800 | 3705億3980万 | +2.79% | 12.13 | 1.79 |
| 02/17 | 3,275 | 3,330 | 3,260 | 3,330 | +1.06% | 148,300 | 3722億1645万 | +3.35% | 12.18 | 1.8 |
| 02/16 | 3,325 | 3,330 | 3,280 | 3,295 | -0.9% | 99,400 | 3683億427万 | +2.46% | 12.06 | 1.78 |
| 02/15 | 3,325 | 3,330 | 3,295 | 3,325 | +0.76% | 116,300 | 3716億5757万 | +3.55% | 12.17 | 1.79 |
| 02/12 | 3,350 | 3,365 | 3,280 | 3,300 | -1.93% | 165,200 | 3688億6315万 | +2.96% | 12.07 | 1.78 |
| 02/10 | 3,340 | 3,370 | 3,315 | 3,365 | +0.75% | 132,800 | 3761億2864万 | +5.25% | 12.31 | 1.81 |
| 02/09 | 3,405 | 3,405 | 3,315 | 3,340 | -2.62% | 201,800 | 3733億3422万 | +4.87% | 12.22 | 1.8 |
| 02/08 | 3,470 | 3,530 | 3,415 | 3,430 | -0.44% | 262,000 | 3833億9412万 | +7.96% | 12.55 | 1.85 |
| 02/05 | 3,450 | 3,450 | 3,365 | 3,445 | +1.62% | 140,000 | 3850億7077万 | +8.95% | 12.6 | 1.86 |
| 02/04 | 3,335 | 3,410 | 3,310 | 3,390 | +1.04% | 187,100 | 3789億2306万 | +7.65% | 12.4 | 1.83 |
| 02/03 | 3,265 | 3,365 | 3,265 | 3,355 | +2.91% | 211,900 | 3750億1087万 | +6.98% | 12.28 | 1.81 |
| 02/02 | 3,300 | 3,300 | 3,175 | 3,260 | -1.06% | 346,800 | 3643億9208万 | +4.39% | 11.93 | 1.76 |
| 02/01 | 3,145 | 3,295 | 3,125 | 3,295 | +6.98% | 481,400 | 3683億427万 | +5.81% | 12.06 | 1.78 |
| 01/29 | 3,105 | 3,130 | 3,070 | 3,080 | -0.48% | 250,900 | 3442億7227万 | -0.74% | 11.27 | 1.66 |
| 01/28 | 3,105 | 3,115 | 3,050 | 3,095 | +0.32% | 906,400 | 3459億4892万 | -0.19% | 11.32 | 1.67 |
| 01/27 | 3,175 | 3,200 | 3,080 | 3,085 | -1.28% | 316,600 | 3448億3116万 | -0.55% | 11.29 | 1.66 |
| 01/26 | 3,095 | 3,145 | 3,075 | 3,125 | 0% | 263,900 | 3493億223万 | +0.71% | 11.43 | 1.69 |
| 01/25 | 3,065 | 3,130 | 3,050 | 3,125 | +1.79% | 178,600 | 3493億223万 | +0.84% | 11.43 | 1.69 |
| 01/22 | 3,050 | 3,110 | 3,020 | 3,070 | +0.33% | 227,100 | 3431億5451万 | -0.78% | 11.23 | 1.66 |
| 01/21 | 3,075 | 3,120 | 3,040 | 3,060 | 0% | 179,200 | 3420億3674万 | -1.07% | 11.2 | 1.65 |
| 01/20 | 3,075 | 3,090 | 3,035 | 3,060 | -0.81% | 175,500 | 3420億3674万 | -1.03% | 11.2 | 1.65 |
| 01/19 | 3,085 | 3,130 | 3,070 | 3,085 | +0.16% | 146,400 | 3448億3116万 | -0.26% | 11.29 | 1.66 |
| 01/18 | 3,125 | 3,135 | 3,060 | 3,080 | -1.44% | 139,900 | 3442億7227万 | -0.45% | 11.27 | 1.66 |
| 01/15 | 3,160 | 3,190 | 3,120 | 3,125 | -2.04% | 186,100 | 3493億223万 | +0.97% | 11.43 | 1.69 |
| 01/14 | 3,190 | 3,215 | 3,170 | 3,190 | -1.24% | 234,700 | 3565億6771万 | +3.1% | 11.67 | 1.72 |
| 01/13 | 3,195 | 3,240 | 3,175 | 3,230 | +1.57% | 167,000 | 3610億3878万 | +4.46% | 11.82 | 1.74 |
| 01/12 | 3,175 | 3,205 | 3,145 | 3,180 | -0.31% | 227,500 | 3554億4995万 | +2.91% | 11.64 | 1.72 |
| 01/08 | 3,150 | 3,195 | 3,120 | 3,190 | +0.95% | 176,200 | 3565億6771万 | +3.24% | 11.67 | 1.72 |
| 01/07 | 3,110 | 3,170 | 3,095 | 3,160 | +1.77% | 223,800 | 3532億1441万 | +2.3% | 11.56 | 1.7 |
| 01/06 | 3,075 | 3,110 | 3,045 | 3,105 | +1.31% | 232,700 | 3470億6669万 | +0.52% | 11.36 | 1.67 |
| 01/05 | 3,120 | 3,125 | 3,055 | 3,065 | -2.08% | 184,200 | 3425億9562万 | -0.78% | 11.21 | 1.65 |
| 01/04 | 3,105 | 3,130 | 3,075 | 3,130 | +1.95% | 152,800 | 3498億6111万 | +1.23% | 11.45 | 1.69 |
| 2020 |
| 12/30 | 3,110 | 3,110 | 3,055 | 3,070 | -1.29% | 127,100 | 3431億5451万 | -0.81% | 11.23 | 1.66 |
| 12/29 | 3,105 | 3,130 | 3,080 | 3,110 | +1.14% | 117,100 | 3476億2558万 | +0.32% | 11.38 | 1.68 |
| 12/28 | 3,075 | 3,085 | 3,040 | 3,075 | +1.65% | 174,600 | 3437億1339万 | -1% | 11.25 | 1.66 |
| 12/25 | 3,035 | 3,065 | 3,005 | 3,025 | -0.17% | 174,000 | 3381億2455万 | -2.83% | 11.07 | 1.63 |
| 12/24 | 3,030 | 3,055 | 3,015 | 3,030 | 0% | 149,500 | 3386億8344万 | -2.98% | 11.09 | 1.63 |
| 12/23 | 3,055 | 3,055 | 2,999 | 3,030 | -0.16% | 197,200 | 3386億8344万 | -3.38% | 11.09 | 1.63 |
| 12/22 | 3,105 | 3,105 | 3,010 | 3,035 | -2.72% | 228,900 | 3392億4232万 | -3.68% | 11.1 | 1.64 |
| 12/21 | 3,150 | 3,175 | 3,055 | 3,120 | +0.65% | 242,000 | 3487億4334万 | -1.45% | 11.42 | 1.68 |
| 12/18 | 3,000 | 3,100 | 2,996 | 3,100 | +2.82% | 684,700 | 3465億781万 | -2.52% | 11.34 | 1.67 |
| 12/17 | 3,025 | 3,030 | 2,997 | 3,015 | 0% | 188,100 | 3370億679万 | -5.69% | 11.03 | 1.63 |
| 12/16 | 3,050 | 3,050 | 3,000 | 3,015 | -0.66% | 242,000 | 3370億679万 | -6.25% | 11.03 | 1.63 |
| 12/15 | 3,030 | 3,065 | 3,025 | 3,035 | +0.17% | 165,100 | 3392億4232万 | -6.18% | 11.1 | 1.64 |
| 12/14 | 3,035 | 3,075 | 3,030 | 3,030 | -2.26% | 190,900 | 3386億8344万 | -6.97% | 11.09 | 1.63 |
| 12/11 | 3,070 | 3,105 | 3,040 | 3,100 | +0.16% | 230,200 | 3465億781万 | -5.37% | 11.34 | 1.67 |
| 12/10 | 3,085 | 3,095 | 3,050 | 3,095 | -0.64% | 156,200 | 3459億4892万 | -5.98% | 11.32 | 1.67 |
| 12/09 | 3,090 | 3,115 | 3,050 | 3,115 | +0.16% | 191,100 | 3481億8446万 | -5.75% | 11.4 | 1.68 |
| 12/08 | 3,100 | 3,120 | 3,055 | 3,110 | -0.48% | 174,900 | 3476億2558万 | -6.21% | 11.38 | 1.68 |
| 12/07 | 3,210 | 3,215 | 3,110 | 3,125 | -1.73% | 183,500 | 3493億223万 | -5.99% | 11.43 | 1.69 |
| 12/04 | 3,150 | 3,180 | 3,110 | 3,180 | +0.16% | 242,500 | 3554億4995万 | -4.59% | 11.64 | 1.72 |
| 12/03 | 3,215 | 3,220 | 3,135 | 3,175 | +0.16% | 254,600 | 3548億9106万 | -5% | 11.62 | 1.71 |
| 12/02 | 3,180 | 3,185 | 3,140 | 3,170 | +0.32% | 158,700 | 3543億3218万 | -5.4% | 11.6 | 1.71 |
| 12/01 | 3,130 | 3,160 | 3,115 | 3,160 | +1.61% | 165,800 | 3532億1441万 | -5.95% | 11.56 | 1.7 |
| 11/30 | 3,120 | 3,185 | 3,105 | 3,110 | -1.11% | 438,800 | 3476億2558万 | -7.74% | 11.38 | 1.68 |
| 11/27 | 3,160 | 3,175 | 3,125 | 3,145 | -1.41% | 271,100 | 3515億3776万 | -7.12% | 11.51 | 1.7 |
| 11/26 | 3,200 | 3,200 | 3,150 | 3,190 | -0.31% | 186,900 | 3565億6771万 | -6.07% | 11.67 | 1.72 |
| 11/25 | 3,265 | 3,270 | 3,190 | 3,200 | -1.99% | 286,700 | 3576億8548万 | -5.94% | 11.71 | 1.73 |
| 11/24 | 3,290 | 3,295 | 3,240 | 3,265 | +0.31% | 215,100 | 3649億5097万 | -4.25% | 11.95 | 1.76 |
| 11/20 | 3,240 | 3,260 | 3,180 | 3,255 | -0.76% | 215,100 | 3638億3320万 | -4.6% | 11.91 | 1.76 |
| 11/19 | 3,285 | 3,320 | 3,215 | 3,280 | -2.24% | 314,200 | 3666億2762万 | -3.95% | 12 | 1.77 |
| 11/18 | 3,360 | 3,375 | 3,325 | 3,355 | -1.18% | 115,000 | 3750億1087万 | -1.84% | 12.28 | 1.81 |
| 11/17 | 3,410 | 3,410 | 3,300 | 3,395 | -0.44% | 226,000 | 3794億8194万 | -0.73% | 12.42 | 1.83 |
| 11/16 | 3,480 | 3,480 | 3,405 | 3,410 | -1.87% | 196,300 | 3811億5859万 | -0.26% | 12.48 | 1.84 |
| 11/13 | 3,525 | 3,535 | 3,435 | 3,475 | -1% | 131,600 | 3884億2408万 | +1.7% | 12.71 | 1.87 |
| 11/12 | 3,435 | 3,520 | 3,435 | 3,510 | +0.14% | 169,700 | 3923億3626万 | +2.78% | 12.84 | 1.89 |
| 11/11 | 3,545 | 3,545 | 3,460 | 3,505 | +0.43% | 259,300 | 3917億7738万 | +2.79% | 12.82 | 1.89 |
| 11/10 | 3,530 | 3,605 | 3,475 | 3,490 | -2.79% | 296,000 | 3901億73万 | +2.47% | 12.77 | 1.88 |
| 11/09 | 3,535 | 3,590 | 3,515 | 3,590 | +2.43% | 157,300 | 4012億7840万 | +5.4% | 13.14 | 1.94 |
| 11/06 | 3,465 | 3,505 | 3,435 | 3,505 | +0.72% | 91,300 | 3917億7738万 | +3.15% | 12.82 | 1.89 |
| 11/05 | 3,400 | 3,490 | 3,380 | 3,480 | +1.75% | 221,500 | 3889億8296万 | +2.65% | 12.73 | 1.88 |
| 11/04 | 3,430 | 3,450 | 3,400 | 3,420 | +0.59% | 155,900 | 3822億7636万 | +0.91% | 12.51 | 1.84 |
