時価総額
2020/09/08～2021/02/04
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 |
| 02/04 | 21,710 | 21,950 | 21,710 | 21,860 | -0.77% | 46,000 | 1兆175億 | -1% | 18.5 | 2.57 |
| 02/03 | 21,770 | 22,140 | 21,740 | 22,030 | +1.61% | 85,400 | 1兆254億 | -0.62% | 18.64 | 2.59 |
| 02/02 | 21,740 | 21,880 | 21,520 | 21,680 | +0.84% | 111,500 | 1兆91億 | -2.6% | 18.35 | 2.55 |
| 02/01 | 21,700 | 21,740 | 21,190 | 21,500 | -2.14% | 99,700 | 1兆8億 | -3.85% | 18.2 | 2.53 |
| 01/29 | 21,800 | 22,070 | 21,600 | 21,970 | +0.46% | 123,100 | 1兆226億 | -2.25% | 18.59 | 2.58 |
| 01/28 | 21,670 | 22,020 | 21,610 | 21,870 | -0.91% | 451,800 | 1兆180億 | -3.07% | 18.51 | 2.57 |
| 01/27 | 21,980 | 22,200 | 21,780 | 22,070 | +2.41% | 204,500 | 1兆273億 | -2.68% | 18.68 | 2.59 |
| 01/26 | 21,890 | 22,040 | 21,500 | 21,550 | -3.02% | 110,500 | 1兆31億 | -5.41% | 18.24 | 2.53 |
| 01/25 | 21,900 | 22,220 | 21,520 | 22,220 | +2.4% | 136,700 | 1兆343億 | -3.09% | 18.81 | 2.61 |
| 01/22 | 21,260 | 21,830 | 21,250 | 21,700 | +1.83% | 156,000 | 1兆101億 | -5.8% | 18.36 | 2.55 |
| 01/21 | 21,000 | 21,360 | 20,870 | 21,310 | +1.43% | 168,400 | 9919億7287万 | -8.03% | 18.03 | 2.5 |
| 01/20 | 20,930 | 21,120 | 20,680 | 21,010 | -0.05% | 117,800 | 9780億797万 | -9.93% | 17.78 | 2.47 |
| 01/19 | 21,360 | 21,500 | 20,860 | 21,020 | -1.18% | 120,400 | 9784億7347万 | -10.54% | 17.79 | 2.47 |
| 01/18 | 21,230 | 21,400 | 21,020 | 21,270 | +0.33% | 98,500 | 9901億1088万 | -10.18% | 18 | 2.5 |
| 01/15 | 21,500 | 21,760 | 21,150 | 21,200 | -1.44% | 148,500 | 9868億5241万 | -11.13% | 17.94 | 2.49 |
| 01/14 | 20,300 | 21,690 | 20,300 | 21,510 | +4.98% | 274,600 | 1兆12億 | -10.49% | 18.2 | 2.53 |
| 01/13 | 20,440 | 21,470 | 19,900 | 20,490 | -1.01% | 365,600 | 9538億216万 | -15.23% | 17.34 | 2.41 |
| 01/12 | 19,500 | 20,850 | 19,230 | 20,700 | -5.78% | 629,100 | 9635億7758万 | -15.08% | 17.52 | 2.43 |
| 01/08 | 22,400 | 22,630 | 21,750 | 21,970 | -4.06% | 297,700 | 1兆226億 | -10.68% | 18.59 | 2.58 |
| 01/07 | 22,800 | 23,460 | 22,800 | 22,900 | -1.04% | 193,500 | 1兆659億 | -7.61% | 19.38 | 2.69 |
| 01/06 | 23,660 | 24,000 | 23,120 | 23,140 | -4.06% | 176,900 | 1兆771億 | -7.15% | 19.58 | 2.72 |
| 01/05 | 24,750 | 24,750 | 24,120 | 24,120 | -2.66% | 72,600 | 1兆1227億 | -3.52% | 20.41 | 2.83 |
| 01/04 | 24,180 | 24,780 | 23,900 | 24,780 | +2.48% | 78,700 | 1兆1535億 | -1.1% | 20.97 | 2.91 |
| 2020 |
| 12/30 | 23,990 | 24,320 | 23,740 | 24,180 | +0.92% | 85,700 | 1兆1255億 | -3.48% | 20.46 | 2.84 |
| 12/29 | 23,740 | 24,010 | 23,730 | 23,960 | -0.37% | 102,800 | 1兆1153億 | -4.36% | 20.28 | 2.81 |
| 12/28 | 24,240 | 24,370 | 23,990 | 24,050 | -1.03% | 97,300 | 1兆1195億 | -4.05% | 20.35 | 2.83 |
| 12/25 | 24,210 | 24,400 | 24,150 | 24,300 | +0.37% | 40,200 | 1兆1311億 | -3.03% | 20.57 | 2.85 |
| 12/24 | 24,190 | 24,460 | 24,160 | 24,210 | -0.78% | 51,400 | 1兆1269億 | -3.34% | 20.49 | 2.84 |
| 12/23 | 24,160 | 24,470 | 24,130 | 24,400 | +1.12% | 76,100 | 1兆1358億 | -2.57% | 20.65 | 2.87 |
| 12/22 | 24,550 | 24,680 | 24,080 | 24,130 | -2.43% | 77,300 | 1兆1232億 | -3.76% | 20.42 | 2.83 |
| 12/21 | 24,760 | 25,000 | 24,530 | 24,730 | +0.12% | 76,500 | 1兆1511億 | -1.63% | 20.93 | 2.91 |
| 12/18 | 25,100 | 25,200 | 24,700 | 24,700 | -1.98% | 93,100 | 1兆1497億 | -1.9% | 20.9 | 2.9 |
| 12/17 | 24,910 | 25,220 | 24,790 | 25,200 | +1.16% | 52,200 | 1兆1730億 | -0.09% | 21.33 | 2.96 |
| 12/16 | 25,410 | 25,410 | 24,820 | 24,910 | -0.64% | 38,800 | 1兆1595億 | -1.37% | 21.08 | 2.93 |
| 12/15 | 25,190 | 25,530 | 24,950 | 25,070 | -0.52% | 62,100 | 1兆1669億 | -0.82% | 21.22 | 2.95 |
| 12/14 | 25,530 | 25,590 | 25,180 | 25,200 | -0.32% | 54,700 | 1兆1730億 | -0.43% | 21.33 | 2.96 |
| 12/11 | 25,530 | 25,600 | 25,080 | 25,280 | -1.48% | 82,400 | 1兆1767億 | -0.13% | 21.39 | 2.97 |
| 12/10 | 25,580 | 25,660 | 25,260 | 25,660 | +0.23% | 60,000 | 1兆1944億 | +1.34% | 21.72 | 3.01 |
| 12/09 | 25,540 | 25,820 | 25,350 | 25,600 | +0.12% | 76,400 | 1兆1916億 | +1.23% | 21.67 | 3.01 |
| 12/08 | 24,850 | 25,730 | 24,850 | 25,570 | +2.28% | 80,600 | 1兆1902億 | +1.23% | 21.64 | 3 |
| 12/07 | 25,460 | 25,480 | 24,570 | 25,000 | -2.61% | 124,300 | 1兆1637億 | -0.84% | 21.16 | 2.94 |
| 12/04 | 26,500 | 26,610 | 25,540 | 25,670 | -2.06% | 135,300 | 1兆1949億 | +1.84% | 21.72 | 3.02 |
| 12/03 | 26,710 | 26,870 | 26,010 | 26,210 | -1.8% | 142,100 | 1兆2200億 | +4.16% | 22.18 | 3.08 |
| 12/02 | 26,590 | 26,880 | 26,050 | 26,690 | +1.52% | 160,600 | 1兆2424億 | +6.36% | 22.59 | 3.14 |
| 12/01 | 25,560 | 26,320 | 25,190 | 26,290 | +4.87% | 198,000 | 1兆2237億 | +5.19% | 22.25 | 3.09 |
| 11/30 | 25,500 | 25,660 | 25,050 | 25,070 | -1.8% | 111,600 | 1兆1669億 | +0.65% | 21.22 | 2.95 |
| 11/27 | 25,090 | 25,750 | 24,770 | 25,530 | +3.28% | 122,900 | 1兆1884億 | +2.62% | 21.61 | 3 |
| 11/26 | 24,350 | 24,760 | 24,200 | 24,720 | +2.45% | 73,600 | 1兆1507億 | -0.55% | 20.92 | 2.9 |
| 11/25 | 24,450 | 24,580 | 23,970 | 24,130 | -0.58% | 85,600 | 1兆1232億 | -2.78% | 20.42 | 2.83 |
| 11/24 | 24,550 | 24,550 | 24,210 | 24,270 | +1.25% | 71,200 | 1兆1297億 | -2.32% | 20.54 | 2.85 |
| 11/20 | 24,100 | 24,360 | 23,870 | 23,970 | 0% | 65,000 | 1兆1157億 | -3.63% | 20.29 | 2.82 |
| 11/19 | 24,270 | 24,270 | 23,610 | 23,970 | -0.54% | 129,500 | 1兆1157億 | -3.96% | 20.29 | 2.82 |
| 11/18 | 25,230 | 25,230 | 24,030 | 24,100 | -4.17% | 117,000 | 1兆1218億 | -3.61% | 20.4 | 2.83 |
| 11/17 | 25,930 | 25,930 | 24,750 | 25,150 | -2.59% | 94,500 | 1兆1707億 | +0.45% | 21.28 | 2.95 |
| 11/16 | 25,990 | 25,990 | 25,550 | 25,820 | +0.58% | 82,700 | 1兆2019億 | +3.17% | 21.85 | 3.03 |
| 11/13 | 25,610 | 25,850 | 25,340 | 25,670 | -0.58% | 102,000 | 1兆1949億 | +2.73% | 21.72 | 3.02 |
| 11/12 | 26,140 | 26,290 | 25,340 | 25,820 | -0.77% | 140,100 | 1兆2019億 | +3.43% | 21.85 | 3.03 |
| 11/11 | 26,060 | 26,520 | 25,780 | 26,020 | +2.32% | 124,000 | 1兆2112億 | +4.36% | 22.02 | 3.06 |
| 11/10 | 25,950 | 25,950 | 25,300 | 25,430 | -1.62% | 90,200 | 1兆1837億 | +2.19% | 21.52 | 2.99 |
| 11/09 | 25,850 | 25,940 | 25,590 | 25,850 | +1.97% | 93,300 | 1兆2033億 | +3.95% | 21.88 | 3.04 |
| 11/06 | 25,000 | 25,420 | 24,860 | 25,350 | -0.31% | 86,700 | 1兆1800億 | +2.11% | 21.45 | 2.98 |
| 11/05 | 25,100 | 25,460 | 24,810 | 25,430 | +2.29% | 91,500 | 1兆1837億 | +2.49% | 21.52 | 2.99 |
| 11/04 | 25,060 | 25,140 | 24,710 | 24,860 | -0.12% | 94,900 | 1兆1572億 | +0.16% | 21.04 | 2.92 |
| 11/02 | 24,420 | 25,050 | 24,420 | 24,890 | +1.97% | 59,800 | 1兆1586億 | +0.13% | 21.06 | 2.92 |
| 10/30 | 24,810 | 24,850 | 24,380 | 24,410 | -1.73% | 66,600 | 1兆1362億 | -1.79% | 20.66 | 2.87 |
| 10/29 | 24,490 | 24,950 | 24,450 | 24,840 | +1.02% | 62,100 | 1兆1562億 | -0.02% | 21.02 | 2.92 |
| 10/28 | 24,220 | 24,740 | 24,200 | 24,590 | +0.45% | 49,200 | 1兆1446億 | -0.94% | 20.81 | 2.89 |
| 10/27 | 23,890 | 24,580 | 23,750 | 24,480 | +1.37% | 69,800 | 1兆1395億 | -1.29% | 20.72 | 2.88 |
| 10/26 | 24,130 | 24,230 | 23,850 | 24,150 | -0.04% | 49,200 | 1兆1241億 | -2.55% | 20.44 | 2.84 |
| 10/23 | 24,520 | 24,690 | 23,980 | 24,160 | -0.74% | 74,000 | 1兆1246億 | -2.48% | 20.45 | 2.84 |
| 10/22 | 24,710 | 24,950 | 24,200 | 24,340 | -2.52% | 69,300 | 1兆1330億 | -1.74% | 20.6 | 2.86 |
| 10/21 | 24,310 | 25,090 | 24,280 | 24,970 | +4.87% | 103,400 | 1兆1623億 | +0.85% | 21.13 | 2.93 |
| 10/20 | 24,500 | 24,590 | 23,640 | 23,810 | -4.03% | 153,600 | 1兆1083億 | -3.67% | 20.15 | 2.8 |
| 10/19 | 25,250 | 25,250 | 24,660 | 24,810 | -0.36% | 73,200 | 1兆1548億 | +0.35% | 21 | 2.91 |
| 10/16 | 25,760 | 25,830 | 24,750 | 24,900 | -4.71% | 129,700 | 1兆1590億 | +0.87% | 21.07 | 2.93 |
| 10/15 | 25,160 | 26,150 | 25,150 | 26,130 | +4.15% | 121,200 | 1兆2163億 | +5.94% | 22.11 | 3.07 |
| 10/14 | 24,960 | 25,150 | 24,900 | 25,090 | +0.56% | 36,800 | 1兆1679億 | +1.98% | 21.23 | 2.95 |
| 10/13 | 24,940 | 25,150 | 24,860 | 24,950 | +0.24% | 30,300 | 1兆1614億 | +1.41% | 21.12 | 2.93 |
| 10/12 | 24,890 | 25,030 | 24,760 | 24,890 | 0% | 32,300 | 1兆1586億 | +1.06% | 21.06 | 2.92 |
| 10/09 | 25,010 | 25,010 | 24,730 | 24,890 | -0.48% | 30,500 | 1兆1586億 | +0.9% | 21.06 | 2.92 |
| 10/08 | 25,200 | 25,260 | 24,970 | 25,010 | -0.16% | 52,200 | 1兆1642億 | +1.28% | 21.17 | 2.94 |
| 10/07 | 24,670 | 25,190 | 24,620 | 25,050 | +0.8% | 60,700 | 1兆1660億 | +1.34% | 21.2 | 2.94 |
| 10/06 | 25,130 | 25,130 | 24,670 | 24,850 | -0.56% | 55,500 | 1兆1567億 | +0.45% | 21.03 | 2.92 |
| 10/05 | 25,110 | 25,140 | 24,790 | 24,990 | +0.6% | 50,300 | 1兆1632億 | +0.79% | 21.15 | 2.94 |
| 10/02 | 25,210 | 25,260 | 24,700 | 24,840 | -0.56% | 91,700 | 1兆1562億 | 0% | 21.02 | 2.92 |
| 09/30 | 25,270 | 25,500 | 24,870 | 24,980 | -2.57% | 83,900 | 1兆1628億 | +0.35% | 21.14 | 2.93 |
| 09/29 | 25,700 | 25,790 | 25,580 | 25,640 | -0.58% | 72,700 | 1兆1935億 | +2.86% | 21.7 | 3.01 |
| 09/28 | 25,280 | 25,790 | 25,040 | 25,790 | +4.08% | 111,300 | 1兆2005億 | +3.51% | 21.83 | 3.03 |
| 09/25 | 24,230 | 24,810 | 24,230 | 24,780 | +2.27% | 73,800 | 1兆1535億 | -0.45% | 20.97 | 2.91 |
| 09/24 | 24,160 | 24,450 | 24,090 | 24,230 | -0.16% | 78,200 | 1兆1278億 | -2.76% | 20.51 | 2.85 |
| 09/23 | 23,870 | 24,310 | 23,850 | 24,270 | +1.13% | 86,900 | 1兆1297億 | -2.65% | 20.54 | 2.85 |
| 09/18 | 23,870 | 24,130 | 23,800 | 24,000 | -0.08% | 95,100 | 1兆1171億 | -3.78% | 20.31 | 2.82 |
| 09/17 | 23,750 | 24,110 | 23,750 | 24,020 | +0.29% | 47,700 | 1兆1181億 | -3.8% | 20.33 | 2.82 |
| 09/16 | 24,080 | 24,220 | 23,840 | 23,950 | -0.5% | 51,800 | 1兆1148億 | -4.26% | 20.27 | 2.81 |
| 09/15 | 24,070 | 24,310 | 23,870 | 24,070 | 0% | 60,900 | 1兆1204億 | -3.7% | 20.37 | 2.83 |
| 09/14 | 23,830 | 24,170 | 23,690 | 24,070 | +0.5% | 86,000 | 1兆1204億 | -3.65% | 20.37 | 2.83 |
| 09/11 | 23,930 | 24,000 | 23,790 | 23,950 | 0% | 62,900 | 1兆1148億 | -4.03% | 20.27 | 2.81 |
| 09/10 | 24,080 | 24,160 | 23,890 | 23,950 | +0.5% | 55,400 | 1兆1148億 | -3.98% | 20.27 | 2.81 |
| 09/09 | 23,800 | 24,020 | 23,390 | 23,830 | -2.38% | 97,200 | 1兆1092億 | -4.41% | 20.17 | 2.8 |
| 09/08 | 24,250 | 24,600 | 24,250 | 24,410 | -0.57% | 46,600 | 1兆1362億 | -2.07% | 20.66 | 2.87 |
