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 |
|---|
| 2021 |
| 04/15 | 4,650 | 4,680 | 4,530 | 4,555 | -0.11% | 564,500 | 8494億6483万 | +2.02% | 26.8 | 2 |
| 04/14 | 4,615 | 4,660 | 4,515 | 4,560 | -2.25% | 968,400 | 8503億9728万 | +2.45% | 26.83 | 2.01 |
| 04/13 | 4,650 | 4,685 | 4,625 | 4,665 | -0.21% | 524,100 | 8699億7880万 | +5.09% | 27.45 | 2.05 |
| 04/12 | 4,730 | 4,745 | 4,660 | 4,675 | -0.53% | 473,300 | 8718億4370万 | +5.67% | 27.51 | 2.06 |
| 04/09 | 4,680 | 4,765 | 4,625 | 4,700 | +1.08% | 586,700 | 8765億597万 | +6.72% | 27.66 | 2.07 |
| 04/08 | 4,645 | 4,650 | 4,585 | 4,650 | +0.11% | 458,800 | 8671億8144万 | +6.12% | 27.36 | 2.04 |
| 04/07 | 4,645 | 4,690 | 4,595 | 4,645 | +0.98% | 667,600 | 8662億4899万 | +6.49% | 27.33 | 2.04 |
| 04/06 | 4,555 | 4,680 | 4,550 | 4,600 | +2.56% | 784,800 | 8578億5691万 | +5.94% | 27.07 | 2.02 |
| 04/05 | 4,530 | 4,545 | 4,465 | 4,485 | -0.44% | 258,700 | 8364億1048万 | +3.87% | 26.39 | 1.97 |
| 04/02 | 4,495 | 4,515 | 4,460 | 4,505 | +0.33% | 333,700 | 8401億4030万 | +4.72% | 26.51 | 1.98 |
| 04/01 | 4,525 | 4,530 | 4,435 | 4,490 | 0% | 391,800 | 8373億4294万 | +4.88% | 26.42 | 1.97 |
| 03/31 | 4,505 | 4,570 | 4,475 | 4,490 | -0.22% | 507,200 | 8373億4294万 | +5.18% | 26.42 | 1.97 |
| 03/30 | 4,500 | 4,540 | 4,480 | 4,500 | -0.44% | 414,100 | 8392億784万 | +5.71% | 26.48 | 1.98 |
| 03/29 | 4,435 | 4,525 | 4,405 | 4,520 | +2.03% | 635,100 | 8429億3766万 | +6.45% | 26.6 | 1.99 |
| 03/26 | 4,385 | 4,435 | 4,370 | 4,430 | +1.96% | 371,700 | 8261億5350万 | +4.68% | 26.07 | 1.95 |
| 03/25 | 4,295 | 4,360 | 4,295 | 4,345 | +1.28% | 328,800 | 8103億180万 | +2.86% | 25.57 | 1.91 |
| 03/24 | 4,315 | 4,320 | 4,245 | 4,290 | -0.58% | 390,400 | 8000億4481万 | +1.68% | 25.25 | 1.89 |
| 03/23 | 4,295 | 4,345 | 4,285 | 4,315 | +0.23% | 257,400 | 8047億708万 | +2.32% | 25.39 | 1.9 |
| 03/22 | 4,265 | 4,335 | 4,255 | 4,305 | -0.35% | 316,400 | 8028億4217万 | +2.01% | 25.33 | 1.89 |
| 03/19 | 4,330 | 4,335 | 4,285 | 4,320 | -0.46% | 488,200 | 8056億3953万 | +2.35% | 25.42 | 1.9 |
| 03/18 | 4,335 | 4,380 | 4,315 | 4,340 | +0.12% | 284,500 | 8093億6934万 | +2.82% | 25.54 | 1.91 |
| 03/17 | 4,365 | 4,365 | 4,310 | 4,335 | -1.7% | 343,900 | 8084億3689万 | +2.75% | 25.51 | 1.91 |
| 03/16 | 4,300 | 4,410 | 4,280 | 4,410 | +3.16% | 527,100 | 8224億2369万 | +4.65% | 25.95 | 1.94 |
| 03/15 | 4,215 | 4,275 | 4,210 | 4,275 | +1.3% | 271,400 | 7972億4745万 | +1.66% | 25.16 | 1.88 |
| 03/12 | 4,245 | 4,250 | 4,165 | 4,220 | +0.24% | 494,200 | 7869億9047万 | +0.52% | 24.83 | 1.86 |
| 03/11 | 4,280 | 4,280 | 4,170 | 4,210 | -1.17% | 286,600 | 7851億2556万 | +0.33% | 24.77 | 1.85 |
| 03/10 | 4,260 | 4,280 | 4,230 | 4,260 | -0.58% | 272,900 | 7944億5009万 | +1.69% | 25.07 | 1.87 |
| 03/09 | 4,200 | 4,285 | 4,185 | 4,285 | +2.51% | 451,000 | 7991億1236万 | +2.51% | 25.22 | 1.88 |
| 03/08 | 4,180 | 4,195 | 4,140 | 4,180 | +0.84% | 309,000 | 7795億3084万 | +0.24% | 24.6 | 1.84 |
| 03/05 | 4,165 | 4,165 | 4,085 | 4,145 | 0% | 286,200 | 7730億367万 | -0.5% | 24.39 | 1.82 |
| 03/04 | 4,105 | 4,160 | 4,085 | 4,145 | +0.12% | 358,800 | 7730億367万 | -0.43% | 24.39 | 1.82 |
| 03/03 | 4,075 | 4,140 | 4,015 | 4,140 | +3.24% | 491,600 | 7720億7122万 | -0.41% | 24.36 | 1.82 |
| 03/02 | 4,070 | 4,075 | 3,965 | 4,010 | -1.6% | 401,300 | 7478億2743万 | -3.37% | 23.6 | 1.76 |
| 03/01 | 4,110 | 4,130 | 4,020 | 4,075 | +1.88% | 307,300 | 7599億4932万 | -1.76% | 23.98 | 1.79 |
| 02/26 | 4,155 | 4,155 | 4,000 | 4,000 | -4.53% | 446,700 | 7459億6253万 | -3.47% | 47.39 | 1.85 |
| 02/25 | 4,230 | 4,230 | 4,140 | 4,190 | +0.36% | 526,500 | 7813億9575万 | +1.21% | 49.64 | 1.94 |
| 02/24 | 4,225 | 4,240 | 4,155 | 4,175 | -1.3% | 1,424,700 | 7785億9839万 | +1.09% | 49.46 | 1.93 |
| 02/22 | 4,200 | 4,265 | 4,190 | 4,230 | +1.56% | 399,900 | 7888億5537万 | +2.62% | 50.11 | 1.96 |
| 02/19 | 4,245 | 4,250 | 4,130 | 4,165 | -1.42% | 582,900 | 7767億3348万 | +1.19% | 49.34 | 1.93 |
| 02/18 | 4,255 | 4,290 | 4,220 | 4,225 | 0% | 236,000 | 7879億2292万 | +2.6% | 50.05 | 1.96 |
| 02/17 | 4,250 | 4,270 | 4,200 | 4,225 | -0.71% | 285,500 | 7879億2292万 | +2.67% | 50.05 | 1.96 |
| 02/16 | 4,375 | 4,380 | 4,240 | 4,255 | -2.74% | 332,300 | 7935億1764万 | +3.18% | 50.41 | 1.97 |
| 02/15 | 4,345 | 4,395 | 4,325 | 4,375 | +0.81% | 254,700 | 8158億9651万 | +5.96% | 51.83 | 2.03 |
| 02/12 | 4,325 | 4,375 | 4,310 | 4,340 | +0.58% | 319,000 | 8093億6934万 | +5.14% | 51.41 | 2.01 |
| 02/10 | 4,230 | 4,330 | 4,215 | 4,315 | +0.82% | 261,900 | 8047億708万 | +4.5% | 51.12 | 2 |
| 02/09 | 4,240 | 4,295 | 4,230 | 4,280 | +1.3% | 369,100 | 7981億7990万 | +3.63% | 50.7 | 1.98 |
| 02/08 | 4,230 | 4,275 | 4,215 | 4,225 | +0.84% | 330,800 | 7879億2292万 | +2.2% | 50.05 | 1.96 |
| 02/05 | 4,130 | 4,205 | 4,120 | 4,190 | +2.32% | 340,100 | 7813億9575万 | +1.23% | 49.64 | 1.94 |
| 02/04 | 4,200 | 4,230 | 4,085 | 4,095 | -1.56% | 349,700 | 7636億7914万 | -1.25% | 48.51 | 1.9 |
| 02/03 | 4,050 | 4,170 | 4,030 | 4,160 | +3.23% | 412,500 | 7758億103万 | +0.12% | 49.28 | 1.93 |
| 02/02 | 4,065 | 4,085 | 4,015 | 4,030 | -0.12% | 253,500 | 7515億5725万 | -3.13% | 47.74 | 1.87 |
| 02/01 | 4,045 | 4,100 | 4,030 | 4,035 | -0.25% | 229,300 | 7524億8970万 | -3.21% | 47.8 | 1.87 |
| 01/29 | 4,070 | 4,135 | 4,045 | 4,045 | -0.86% | 364,000 | 7543億5461万 | -3.14% | 47.92 | 1.87 |
| 01/28 | 3,970 | 4,090 | 3,970 | 4,080 | +0.37% | 441,700 | 7608億8178万 | -2.51% | 48.33 | 1.89 |
| 01/27 | 4,070 | 4,085 | 4,025 | 4,065 | +1.37% | 342,700 | 7580億8442万 | -3.08% | 48.16 | 1.88 |
| 01/26 | 3,975 | 4,035 | 3,930 | 4,010 | +1.52% | 335,500 | 7478億2743万 | -4.61% | 47.5 | 1.86 |
| 01/25 | 3,970 | 3,990 | 3,925 | 3,950 | -0.5% | 267,400 | 7366億3800万 | -6.33% | 46.79 | 1.83 |
| 01/22 | 3,945 | 4,010 | 3,920 | 3,970 | 0% | 409,400 | 7403億6781万 | -6.24% | 47.03 | 1.84 |
| 01/21 | 3,885 | 3,980 | 3,885 | 3,970 | +2.06% | 482,200 | 7403億6781万 | -6.61% | 47.03 | 1.84 |
| 01/20 | 3,945 | 3,960 | 3,880 | 3,890 | -1.27% | 360,900 | 7254億4856万 | -8.75% | 46.08 | 1.8 |
| 01/19 | 4,015 | 4,015 | 3,915 | 3,940 | -1.13% | 534,800 | 7347億7309万 | -7.9% | 46.67 | 1.82 |
| 01/18 | 4,075 | 4,090 | 3,980 | 3,985 | -2.33% | 540,000 | 7431億6517万 | -7.09% | 47.21 | 1.85 |
| 01/15 | 4,175 | 4,175 | 4,080 | 4,080 | -2.97% | 532,400 | 7608億8178万 | -5.05% | 48.33 | 1.89 |
| 01/14 | 4,140 | 4,225 | 4,075 | 4,205 | +1.2% | 749,700 | 7841億9311万 | -2.21% | 49.81 | 1.95 |
| 01/13 | 4,230 | 4,230 | 4,090 | 4,155 | -6.73% | 1,499,800 | 7748億6858万 | -3.33% | 49.22 | 1.92 |
| 01/12 | 4,410 | 4,460 | 4,375 | 4,455 | +1.48% | 608,300 | 8308億1577万 | +3.58% | 52.78 | 2.06 |
| 01/08 | 4,305 | 4,395 | 4,270 | 4,390 | +1.15% | 484,900 | 8186億9387万 | +2.21% | 52.01 | 2.03 |
| 01/07 | 4,370 | 4,410 | 4,330 | 4,340 | -0.34% | 364,100 | 8093億6934万 | +1.09% | 51.41 | 2.01 |
| 01/06 | 4,350 | 4,405 | 4,340 | 4,355 | 0% | 293,700 | 8121億6670万 | +1.4% | 51.59 | 2.02 |
| 01/05 | 4,315 | 4,380 | 4,295 | 4,355 | -0.46% | 368,100 | 8121億6670万 | +1.33% | 51.59 | 2.02 |
| 01/04 | 4,410 | 4,410 | 4,340 | 4,375 | +0.57% | 412,000 | 8158億9651万 | +1.6% | 51.83 | 2.03 |
| 2020 |
| 12/30 | 4,360 | 4,390 | 4,320 | 4,350 | -0.68% | 282,600 | 8112億3425万 | +0.83% | 51.53 | 2.01 |
| 12/29 | 4,320 | 4,385 | 4,290 | 4,380 | +1.62% | 293,800 | 8168億2897万 | +1.34% | 51.89 | 2.03 |
| 12/28 | 4,340 | 4,355 | 4,275 | 4,310 | +0.7% | 299,300 | 8037億7462万 | -0.46% | 51.06 | 2 |
| 12/25 | 4,225 | 4,290 | 4,225 | 4,280 | +0.82% | 176,800 | 7981億7990万 | -1.41% | 50.7 | 1.98 |
| 12/24 | 4,250 | 4,275 | 4,215 | 4,245 | +0.47% | 238,500 | 7916億5273万 | -2.46% | 50.29 | 1.97 |
| 12/23 | 4,230 | 4,270 | 4,205 | 4,225 | -0.82% | 240,700 | 7879億2292万 | -3.14% | 50.05 | 1.96 |
| 12/22 | 4,300 | 4,310 | 4,245 | 4,260 | -1.16% | 293,300 | 7944億5009万 | -2.61% | 50.47 | 1.97 |
| 12/21 | 4,315 | 4,355 | 4,265 | 4,310 | -0.35% | 264,800 | 8037億7462万 | -1.64% | 51.06 | 2 |
| 12/18 | 4,300 | 4,335 | 4,265 | 4,325 | -0.23% | 549,000 | 8065億7198万 | -1.35% | 51.24 | 2 |
| 12/17 | 4,350 | 4,365 | 4,255 | 4,335 | -0.91% | 388,300 | 8084億3689万 | -1.3% | 51.35 | 2.01 |
| 12/16 | 4,400 | 4,415 | 4,350 | 4,375 | -0.23% | 379,100 | 8158億9651万 | -0.61% | 51.83 | 2.03 |
| 12/15 | 4,345 | 4,455 | 4,295 | 4,385 | +2.57% | 705,000 | 8177億6142万 | -0.5% | 51.95 | 2.03 |
| 12/14 | 4,320 | 4,360 | 4,265 | 4,275 | +0.59% | 381,400 | 7972億4745万 | -2.91% | 50.64 | 1.98 |
| 12/11 | 4,265 | 4,300 | 4,245 | 4,250 | +0.47% | 340,800 | 7925億8519万 | -3.5% | 50.35 | 1.97 |
| 12/10 | 4,220 | 4,305 | 4,220 | 4,230 | +1.2% | 506,200 | 7888億5537万 | -4.02% | 50.11 | 1.96 |
| 12/09 | 4,155 | 4,190 | 4,115 | 4,180 | +0.48% | 330,300 | 7795億3084万 | -5.17% | 49.52 | 1.94 |
| 12/08 | 4,120 | 4,170 | 4,115 | 4,160 | +0.12% | 347,400 | 7758億103万 | -5.69% | 49.28 | 1.93 |
| 12/07 | 4,200 | 4,200 | 4,150 | 4,155 | -1.66% | 381,100 | 7748億6858万 | -5.78% | 49.22 | 1.92 |
| 12/04 | 4,250 | 4,305 | 4,215 | 4,225 | -1.86% | 454,900 | 7879億2292万 | -4.28% | 50.05 | 1.96 |
| 12/03 | 4,330 | 4,360 | 4,280 | 4,305 | -0.81% | 477,000 | 8028億4217万 | -2.56% | 51 | 1.99 |
| 12/02 | 4,320 | 4,340 | 4,255 | 4,340 | -1.14% | 717,400 | 8093億6934万 | -1.88% | 51.41 | 2.01 |
| 12/01 | 4,445 | 4,500 | 4,355 | 4,390 | -0.68% | 392,200 | 8186億9387万 | -0.84% | 52.01 | 2.03 |
| 11/30 | 4,530 | 4,530 | 4,410 | 4,420 | -3.07% | 672,000 | 8242億8859万 | -0.27% | 52.36 | 2.05 |
| 11/27 | 4,600 | 4,605 | 4,525 | 4,560 | -0.33% | 424,200 | 8503億9728万 | +2.89% | 54.02 | 2.11 |
| 11/26 | 4,545 | 4,585 | 4,520 | 4,575 | +0.22% | 194,800 | 8531億9464万 | +3.34% | 54.2 | 2.12 |
| 11/25 | 4,610 | 4,610 | 4,515 | 4,565 | -0.33% | 341,300 | 8513億2973万 | +3.16% | 54.08 | 2.11 |
| 11/24 | 4,600 | 4,680 | 4,560 | 4,580 | +0.33% | 543,600 | 8541億2709万 | +3.41% | 54.26 | 2.12 |
| 11/20 | 4,545 | 4,585 | 4,505 | 4,565 | 0% | 247,200 | 8513億2973万 | +3.16% | 54.08 | 2.11 |
| 11/19 | 4,505 | 4,570 | 4,490 | 4,565 | +1.33% | 499,100 | 8513億2973万 | +3.19% | 54.08 | 2.11 |
