時価総額
2020/11/19~2021/04/15
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 |
---|
2022 | 4/1, 株式分割 1→3 |
2021 |
04/15 | 1,303 | 1,323 | 1,282 | 1,297 | +2.77% | 7,219,500 | 4692億4529万 | -1.84% | 0.66 | 0.37 |
04/14 | 1,298 | 1,308 | 1,247 | 1,262 | -2.7% | 8,264,400 | 4565億7929万 | -4.2% | 0.64 | 0.36 |
04/13 | 1,337 | 1,345 | 1,293 | 1,297 | -2.38% | 7,967,100 | 4692億4529万 | -1.09% | 0.66 | 0.37 |
04/12 | 1,412 | 1,415 | 1,328 | 1,328 | -5.46% | 6,649,800 | 4807億501万 | +1.79% | 0.67 | 0.38 |
04/09 | 1,387 | 1,422 | 1,383 | 1,405 | +1.32% | 5,988,000 | 5084億4959万 | +8.33% | 0.71 | 0.4 |
04/08 | 1,372 | 1,405 | 1,362 | 1,387 | +0.97% | 5,052,900 | 5018億1502万 | +7.83% | 0.7 | 0.39 |
04/07 | 1,338 | 1,382 | 1,333 | 1,373 | +2.62% | 5,979,300 | 4969億8987万 | +7.63% | 0.7 | 0.39 |
04/06 | 1,352 | 1,363 | 1,312 | 1,338 | -1.47% | 5,633,700 | 4843億2387万 | +5.88% | 0.68 | 0.38 |
04/05 | 1,308 | 1,360 | 1,293 | 1,358 | +5.71% | 7,497,900 | 4915億6158万 | +8.32% | 0.69 | 0.38 |
04/02 | 1,293 | 1,302 | 1,250 | 1,285 | -0.13% | 4,649,400 | 4650億2329万 | +3.3% | 0.65 | 0.36 |
04/01 | 1,327 | 1,330 | 1,282 | 1,287 | -0.39% | 4,656,000 | 4656億2643万 | +3.93% | 0.65 | 0.36 |
03/31 | 1,293 | 1,305 | 1,280 | 1,292 | -1.52% | 4,265,100 | 4674億3586万 | +4.84% | 5.17 | 0.81 |
03/30 | 1,267 | 1,315 | 1,263 | 1,312 | +2.88% | 6,220,200 | 4746億7358万 | +7.07% | 5.25 | 0.82 |
03/29 | 1,367 | 1,373 | 1,268 | 1,275 | -6.25% | 10,586,400 | 4614億443万 | +4.77% | 5.1 | 0.79 |
03/26 | 1,357 | 1,365 | 1,313 | 1,360 | +2.64% | 6,453,300 | 4921億6473万 | +12.49% | 5.44 | 0.85 |
03/25 | 1,298 | 1,345 | 1,290 | 1,325 | +2.98% | 8,539,800 | 4794億9872万 | +10.79% | 5.3 | 0.83 |
03/24 | 1,290 | 1,305 | 1,243 | 1,287 | -4.57% | 9,997,200 | 4656億2643万 | +8.58% | 5.15 | 0.8 |
03/23 | 1,440 | 1,443 | 1,345 | 1,348 | -5.82% | 8,274,300 | 4879億4273万 | +14.85% | 5.39 | 0.84 |
03/22 | 1,380 | 1,462 | 1,378 | 1,432 | +5.27% | 9,160,200 | 5180億9988万 | +23.53% | 5.73 | 0.89 |
03/19 | 1,313 | 1,367 | 1,303 | 1,360 | +2.77% | 4,951,800 | 4921億6473万 | +19.19% | 5.44 | 0.85 |
03/18 | 1,317 | 1,342 | 1,298 | 1,323 | +1.4% | 3,778,500 | 4788億9558万 | +17.32% | 5.29 | 0.82 |
03/17 | 1,290 | 1,310 | 1,272 | 1,305 | +0.13% | 4,397,100 | 4722億6101万 | +16.94% | 5.22 | 0.81 |
03/16 | 1,260 | 1,305 | 1,243 | 1,303 | +3.44% | 5,797,800 | 4716億5786万 | +17.95% | 5.21 | 0.81 |
03/15 | 1,238 | 1,288 | 1,238 | 1,260 | +2.72% | 5,818,500 | 4559億7614万 | +15.38% | 5.04 | 0.79 |
03/12 | 1,202 | 1,227 | 1,183 | 1,227 | +2.08% | 6,141,300 | 4439億1328万 | +13.37% | 4.91 | 0.76 |
03/11 | 1,138 | 1,213 | 1,133 | 1,202 | +7.45% | 9,890,700 | 4348億6614万 | +11.99% | 4.81 | 0.75 |
03/10 | 1,120 | 1,125 | 1,107 | 1,118 | -1.32% | 2,669,100 | 4047億898万 | +5.11% | 4.47 | 0.7 |
03/09 | 1,140 | 1,140 | 1,118 | 1,133 | +0.74% | 3,086,400 | 4101億3727万 | +7.12% | 4.53 | 0.71 |
03/08 | 1,135 | 1,143 | 1,098 | 1,125 | 0% | 5,912,100 | 4071億2156万 | +7.04% | 4.5 | 0.7 |
03/05 | 1,123 | 1,140 | 1,108 | 1,125 | -0.88% | 4,971,300 | 4071億2156万 | +7.86% | 4.5 | 0.7 |
03/04 | 1,120 | 1,143 | 1,112 | 1,135 | +3.5% | 5,763,900 | 4107億4042万 | +9.66% | 4.54 | 0.71 |
03/03 | 1,073 | 1,100 | 1,063 | 1,097 | +2.17% | 2,931,300 | 3968億6813万 | +6.68% | 4.39 | 0.68 |
03/02 | 1,113 | 1,117 | 1,057 | 1,073 | -3.59% | 4,297,800 | 3884億2412万 | +4.82% | 4.29 | 0.67 |
03/01 | 1,122 | 1,122 | 1,087 | 1,113 | -0.74% | 4,176,000 | 4028億9956万 | +9.04% | 4.45 | 0.69 |
02/26 | 1,135 | 1,137 | 1,105 | 1,122 | -2.04% | 3,973,500 | 4059億1527万 | +10.4% | 4.49 | 0.7 |
02/25 | 1,160 | 1,160 | 1,113 | 1,145 | +2.69% | 3,536,700 | 4143億5927万 | +13.25% | 4.58 | 0.71 |
02/24 | 1,138 | 1,162 | 1,108 | 1,115 | -0.3% | 5,618,700 | 4035億270万 | +10.83% | 4.46 | 0.7 |
02/22 | 1,085 | 1,138 | 1,080 | 1,118 | +5.34% | 7,654,200 | 4047億898万 | +11.72% | 4.47 | 0.7 |
02/19 | 1,040 | 1,068 | 1,038 | 1,062 | +1.59% | 3,119,400 | 3842億212万 | +6.38% | 4.25 | 0.66 |
02/18 | 1,080 | 1,087 | 1,043 | 1,045 | -1.1% | 4,453,500 | 3781億7069万 | +4.71% | 4.18 | 0.65 |
02/17 | 1,023 | 1,067 | 1,020 | 1,057 | +4.45% | 5,397,900 | 3823億9269万 | +5.67% | 4.23 | 0.66 |
02/16 | 990 | 1,027 | 989 | 1,012 | +4.01% | 5,216,700 | 3661億783万 | +1.07% | 4.05 | 0.63 |
02/15 | 985 | 988 | 964 | 973 | -0.78% | 4,053,600 | 3519億9428万 | -3.12% | 3.89 | 0.61 |
02/12 | 1,010 | 1,012 | 970 | 980 | -4.67% | 6,543,300 | 3547億6874万 | -2.84% | 3.92 | 0.61 |
02/10 | 1,015 | 1,032 | 1,010 | 1,028 | +0.33% | 2,086,800 | 3721億3926万 | +1.51% | 4.11 | 0.64 |
02/09 | 1,038 | 1,042 | 1,017 | 1,025 | -0.32% | 3,912,300 | 3709億3297万 | +1.08% | 4.1 | 0.64 |
02/08 | 995 | 1,032 | 993 | 1,028 | +4.15% | 4,831,200 | 3721億3926万 | +1.41% | 4.11 | 0.64 |
02/05 | 1,013 | 1,020 | 977 | 987 | -1.59% | 4,946,400 | 3573億194万 | -2.73% | 3.95 | 0.62 |
02/04 | 1,000 | 1,037 | 991 | 1,003 | +1.18% | 5,046,300 | 3630億9211万 | -1.44% | 4.01 | 0.63 |
02/03 | 983 | 996 | 966 | 992 | +0.71% | 4,856,100 | 3588億7011万 | -2.68% | 3.97 | 0.62 |
02/02 | 985 | 1,005 | 978 | 985 | +0.89% | 5,712,600 | 3563億3691万 | -3.56% | 3.94 | 0.61 |
02/01 | 954 | 978 | 947 | 976 | +3.46% | 4,887,600 | 3532億57万 | -4.41% | 3.9 | 0.61 |
01/29 | 943 | 986 | 919 | 943 | +1.84% | 9,450,900 | 3413億7896万 | -7.61% | 3.77 | 0.59 |
01/28 | 907 | 951 | 903 | 926 | -0.64% | 6,813,000 | 3352億2690万 | -9.45% | 3.71 | 0.58 |
01/27 | 968 | 972 | 924 | 932 | -2.65% | 5,238,900 | 3373億9822万 | -9.31% | 3.73 | 0.58 |
01/26 | 990 | 992 | 949 | 958 | -3.53% | 4,578,000 | 3465億6599万 | -7.29% | 3.83 | 0.6 |
01/25 | 1,023 | 1,027 | 983 | 993 | -1.23% | 3,897,000 | 3592億3200万 | -4.28% | 3.97 | 0.62 |
01/22 | 979 | 1,015 | 969 | 1,005 | +1.58% | 4,074,900 | 3636億9526万 | -3.18% | 4.02 | 0.63 |
01/21 | 1,000 | 1,005 | 983 | 989 | +0.24% | 3,303,600 | 3580億2571万 | -4.69% | 3.96 | 0.62 |
01/20 | 1,017 | 1,027 | 981 | 987 | -3.08% | 6,009,900 | 3571億8131万 | -5% | 3.95 | 0.62 |
01/19 | 1,013 | 1,025 | 1,007 | 1,018 | +1.16% | 2,768,700 | 3685億2040万 | -1.99% | 4.07 | 0.63 |
01/18 | 1,025 | 1,027 | 997 | 1,007 | -3.51% | 5,425,800 | 3642億9840万 | -3.02% | 4.03 | 0.63 |
01/15 | 1,078 | 1,082 | 1,042 | 1,043 | -1.88% | 4,175,100 | 3775億6755万 | +0.42% | 4.17 | 0.65 |
01/14 | 1,095 | 1,105 | 1,057 | 1,063 | -2.89% | 4,069,800 | 3848億526万 | +2.54% | 4.25 | 0.66 |
01/13 | 1,077 | 1,100 | 1,072 | 1,095 | +1.86% | 3,516,600 | 3962億6498万 | +6% | 4.38 | 0.68 |
01/12 | 1,082 | 1,087 | 1,072 | 1,075 | -0.92% | 2,996,100 | 3890億2727万 | +4.37% | 4.3 | 0.67 |
01/08 | 1,097 | 1,105 | 1,083 | 1,085 | -0.76% | 2,762,100 | 3926億4612万 | +5.75% | 4.34 | 0.68 |
01/07 | 1,100 | 1,113 | 1,090 | 1,093 | +1.08% | 2,892,900 | 3956億6184万 | +7.19% | 4.37 | 0.68 |
01/06 | 1,057 | 1,085 | 1,053 | 1,082 | +3.02% | 3,504,900 | 3914億3984万 | +6.67% | 4.33 | 0.67 |
01/05 | 1,028 | 1,058 | 1,023 | 1,050 | +0.8% | 1,878,300 | 3799億8012万 | +4.27% | 4.2 | 0.65 |
01/04 | 1,057 | 1,062 | 1,023 | 1,042 | -0.79% | 2,264,400 | 3769億6440万 | +3.96% | 4.17 | 0.65 |
2020 |
12/30 | 1,047 | 1,063 | 1,037 | 1,050 | +0.16% | 1,975,200 | 3799億8012万 | +5.32% | 4.2 | 0.65 |
12/29 | 1,032 | 1,053 | 1,032 | 1,048 | +2.11% | 2,613,300 | 3793億7698万 | +5.68% | 4.19 | 0.65 |
12/28 | 1,035 | 1,043 | 1,015 | 1,027 | -2.22% | 2,572,500 | 3715億3612万 | +4.23% | 4.11 | 0.64 |
12/25 | 1,037 | 1,055 | 1,022 | 1,050 | +6.35% | 3,408,000 | 3799億8012万 | +7.25% | 4.2 | 0.65 |
12/24 | 995 | 1,013 | 983 | 987 | +0.89% | 2,472,000 | 3573億194万 | +1.58% | 3.95 | 0.62 |
12/23 | 1,000 | 1,007 | 962 | 979 | -2.3% | 4,925,100 | 3541億6560万 | +1.21% | 3.91 | 0.61 |
12/22 | 1,023 | 1,033 | 997 | 1,002 | -3.99% | 3,456,300 | 3624億8897万 | +4.02% | 4.01 | 0.62 |
12/21 | 1,062 | 1,065 | 1,028 | 1,043 | -1.73% | 3,044,700 | 3775億6755万 | +8.91% | 4.17 | 0.65 |
12/18 | 1,048 | 1,067 | 1,040 | 1,062 | +1.27% | 2,957,700 | 3842億212万 | +11.75% | 4.25 | 0.66 |
12/17 | 1,052 | 1,052 | 1,035 | 1,048 | +2.78% | 3,812,400 | 3793億7698万 | +11.29% | 4.19 | 0.65 |
12/16 | 1,035 | 1,040 | 1,018 | 1,020 | +1.16% | 2,983,800 | 3691億2354万 | +9.09% | 4.08 | 0.64 |
12/15 | 1,003 | 1,023 | 1,002 | 1,008 | -0.82% | 2,139,900 | 3649億154万 | +8.77% | 4.03 | 0.63 |
12/14 | 991 | 1,027 | 986 | 1,017 | +2.83% | 3,180,900 | 3679億1726万 | +10.39% | 4.07 | 0.63 |
12/11 | 1,002 | 1,012 | 981 | 989 | -0.87% | 2,959,200 | 3577億8446万 | +8.29% | 3.95 | 0.62 |
12/10 | 1,025 | 1,028 | 997 | 997 | -1.9% | 2,170,200 | 3609億2080万 | +10.2% | 3.99 | 0.62 |
12/09 | 982 | 1,020 | 981 | 1,017 | +3.04% | 3,066,600 | 3679億1726万 | +13.21% | 4.07 | 0.63 |
12/08 | 973 | 993 | 969 | 987 | +0.41% | 2,288,700 | 3570億6068万 | +10.99% | 3.95 | 0.62 |
12/07 | 999 | 1,022 | 979 | 983 | -1.57% | 3,363,900 | 3556億1314万 | +11.54% | 3.93 | 0.61 |
12/04 | 991 | 1,002 | 984 | 998 | +1.46% | 3,543,300 | 3612億8268万 | +14.36% | 3.99 | 0.62 |
12/03 | 957 | 1,003 | 955 | 984 | +4.61% | 6,597,000 | 3560億9565万 | +13.76% | 3.94 | 0.61 |
12/02 | 941 | 952 | 934 | 941 | +1.04% | 3,282,300 | 3404億1394万 | +9.76% | 3.76 | 0.59 |
12/01 | 907 | 935 | 903 | 931 | +2.38% | 2,450,100 | 3369億1571万 | +9.14% | 3.72 | 0.58 |
11/30 | 926 | 933 | 909 | 909 | -1.73% | 3,052,200 | 3290億7485万 | +7.11% | 3.64 | 0.57 |
11/27 | 914 | 930 | 908 | 925 | +0.47% | 2,297,100 | 3348億6502万 | +9.51% | 3.7 | 0.58 |
11/26 | 920 | 936 | 917 | 921 | +0.04% | 3,180,600 | 3332億9685万 | +9.64% | 3.68 | 0.57 |
11/25 | 917 | 936 | 916 | 921 | +3.48% | 5,640,000 | 3331億7622万 | +10.26% | 3.68 | 0.57 |
11/24 | 900 | 905 | 888 | 890 | +2.46% | 3,006,000 | 3219億5776万 | +7.19% | 3.56 | 0.55 |
11/20 | 845 | 869 | 841 | 868 | +0.77% | 2,813,700 | 3142億3753万 | +5.25% | 3.47 | 0.54 |
11/19 | 867 | 870 | 855 | 862 | -1.03% | 2,691,900 | 3118億2495万 | +4.95% | 3.45 | 0.54 |