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 | 10/1, 株式分割 1→2 |
| 2021 |
| 03/31 | 718 | 721 | 718 | 718 | -0.07% | 4,800 | 125億6227万 | -0.35% | 24.79 | 1.11 |
| 03/30 | 709 | 725 | 709 | 718 | -2.97% | 8,800 | 125億7103万 | -0.14% | 24.81 | 1.11 |
| 03/29 | 742 | 744 | 732 | 740 | -0.4% | 17,600 | 129億5621万 | +2.92% | 25.57 | 1.14 |
| 03/26 | 738 | 745 | 738 | 743 | +0.75% | 17,600 | 130億874万 | +3.63% | 25.68 | 1.15 |
| 03/25 | 712 | 738 | 712 | 738 | +3.8% | 12,600 | 129億1244万 | +3.15% | 25.49 | 1.14 |
| 03/24 | 741 | 741 | 708 | 711 | -4.12% | 20,600 | 124億3971万 | -0.49% | 24.55 | 1.1 |
| 03/23 | 741 | 741 | 736 | 741 | 0% | 4,000 | 129億7372万 | +3.64% | 25.61 | 1.15 |
| 03/22 | 728 | 741 | 728 | 741 | +1.16% | 12,600 | 129億7372万 | +3.78% | 25.61 | 1.15 |
| 03/19 | 730 | 733 | 724 | 733 | +0.34% | 8,800 | 128億2490万 | +2.88% | 25.31 | 1.13 |
| 03/18 | 724 | 732 | 724 | 730 | +0.69% | 7,000 | 127億8113万 | +2.67% | 25.23 | 1.13 |
| 03/17 | 725 | 725 | 721 | 725 | 0% | 5,600 | 126億9359万 | +2.11% | 25.05 | 1.12 |
| 03/16 | 725 | 725 | 723 | 725 | -0.89% | 7,400 | 126億9359万 | +2.26% | 25.05 | 1.12 |
| 03/15 | 720 | 732 | 719 | 732 | +1.6% | 15,400 | 128億739万 | +3.47% | 25.28 | 1.13 |
| 03/12 | 719 | 720 | 717 | 720 | 0% | 10,800 | 126億604万 | +1.98% | 24.88 | 1.11 |
| 03/11 | 718 | 725 | 716 | 720 | +0.28% | 15,000 | 126億604万 | +2.13% | 24.88 | 1.11 |
| 03/10 | 718 | 718 | 713 | 718 | +0.07% | 4,800 | 125億7103万 | +1.99% | 24.81 | 1.11 |
| 03/09 | 717 | 718 | 711 | 718 | +0.7% | 6,000 | 125億6227万 | +2.06% | 24.79 | 1.11 |
| 03/08 | 710 | 713 | 706 | 713 | +0.99% | 4,800 | 124億7473万 | +1.5% | 24.62 | 1.1 |
| 03/05 | 701 | 706 | 700 | 706 | +0.07% | 5,200 | 123億5217万 | +0.64% | 24.38 | 1.09 |
| 03/04 | 706 | 706 | 700 | 705 | +0.07% | 3,400 | 123億4342万 | +0.71% | 24.36 | 1.09 |
| 03/03 | 696 | 707 | 696 | 705 | +1% | 3,000 | 123億3466万 | +0.79% | 24.35 | 1.09 |
| 03/02 | 710 | 713 | 698 | 698 | -1.76% | 14,000 | 122億1210万 | -0.07% | 24.1 | 1.08 |
| 03/01 | 704 | 710 | 703 | 710 | +1.07% | 6,000 | 124億3096万 | +1.87% | 24.54 | 1.1 |
| 02/26 | 701 | 710 | 701 | 703 | +0.36% | 4,000 | 122億9965万 | +1.08% | 24.28 | 1.09 |
| 02/25 | 697 | 704 | 697 | 700 | +0.5% | 4,800 | 122億5588万 | +0.86% | 24.19 | 1.08 |
| 02/24 | 695 | 700 | 695 | 697 | -0.14% | 2,200 | 121億9460万 | +0.51% | 24.07 | 1.08 |
| 02/22 | 695 | 700 | 695 | 698 | +0.87% | 2,000 | 122億1210万 | +0.79% | 24.1 | 1.08 |
| 02/19 | 692 | 696 | 688 | 692 | -0.5% | 6,600 | 121億705万 | +0.07% | 23.9 | 1.07 |
| 02/18 | 721 | 723 | 695 | 695 | -3.61% | 6,800 | 121億6833万 | +0.72% | 24.02 | 1.07 |
| 02/17 | 726 | 735 | 721 | 721 | -1.23% | 7,400 | 126億2355万 | +4.64% | 24.92 | 1.11 |
| 02/16 | 725 | 730 | 716 | 730 | +1.25% | 19,200 | 127億8113万 | +6.26% | 25.23 | 1.13 |
| 02/15 | 701 | 724 | 701 | 721 | +2.93% | 22,200 | 126億2355万 | +5.26% | 24.92 | 1.11 |
| 02/12 | 706 | 706 | 699 | 701 | +0.57% | 5,400 | 122億6463万 | +2.56% | 24.21 | 1.08 |
| 02/10 | 696 | 705 | 696 | 697 | 0% | 2,800 | 121億9460万 | +2.28% | 24.07 | 1.08 |
| 02/09 | 705 | 705 | 696 | 697 | -1.21% | 2,800 | 121億9460万 | +2.43% | 24.07 | 1.08 |
| 02/08 | 682 | 705 | 682 | 705 | +1.95% | 16,600 | 123億4342万 | +3.98% | 24.36 | 1.09 |
| 02/05 | 689 | 695 | 689 | 692 | +0.22% | 3,400 | 121億705万 | +2.14% | 23.9 | 1.07 |
| 02/04 | 690 | 693 | 690 | 690 | -0.36% | 2,200 | 120億8079万 | +2.22% | 23.84 | 1.07 |
| 02/03 | 693 | 695 | 691 | 693 | 0% | 3,400 | 121億2456万 | +2.74% | 23.93 | 1.07 |
| 02/02 | 690 | 694 | 690 | 693 | +0.36% | 2,200 | 121億2456万 | +2.9% | 23.93 | 1.07 |
| 02/01 | 693 | 693 | 690 | 690 | -0.36% | 3,600 | 120億8079万 | +2.68% | 23.84 | 1.07 |
| 01/29 | 686 | 694 | 686 | 693 | +0.07% | 2,400 | 121億2456万 | +3.2% | 23.93 | 1.07 |
| 01/28 | 690 | 692 | 684 | 692 | +0.65% | 20,000 | 121億1581万 | +3.28% | 23.91 | 1.07 |
| 01/27 | 685 | 699 | 685 | 688 | +0.95% | 9,800 | 120億3702万 | +2.77% | 23.76 | 1.06 |
| 01/26 | 680 | 689 | 680 | 681 | +0.29% | 4,400 | 119億2322万 | +1.95% | 23.53 | 1.05 |
| 01/25 | 673 | 679 | 671 | 679 | +1.19% | 3,800 | 118億8820万 | +1.65% | 23.46 | 1.05 |
| 01/22 | 669 | 676 | 669 | 671 | -0.3% | 1,600 | 117億4813万 | +0.6% | 23.19 | 1.04 |
| 01/21 | 670 | 675 | 670 | 673 | +0.45% | 2,400 | 117億8315万 | +0.9% | 23.26 | 1.04 |
| 01/20 | 674 | 674 | 667 | 670 | -0.07% | 2,600 | 117億3062万 | +0.45% | 23.15 | 1.04 |
| 01/19 | 673 | 675 | 670 | 671 | -0.37% | 3,000 | 117億3938万 | +0.68% | 23.17 | 1.04 |
| 01/18 | 677 | 677 | 671 | 673 | -0.52% | 1,800 | 117億8315万 | +1.05% | 23.26 | 1.04 |
| 01/15 | 671 | 677 | 671 | 677 | +0.82% | 2,800 | 118億4443万 | +1.73% | 23.38 | 1.05 |
| 01/14 | 668 | 672 | 668 | 671 | +0.15% | 2,400 | 117億4813万 | +1.05% | 23.19 | 1.04 |
| 01/13 | 664 | 672 | 664 | 670 | +0.75% | 6,800 | 117億3062万 | +1.06% | 23.15 | 1.04 |
| 01/12 | 667 | 673 | 663 | 665 | -1.26% | 4,800 | 116億4308万 | +0.3% | 22.98 | 1.03 |
| 01/08 | 665 | 674 | 665 | 674 | +0.22% | 6,200 | 117億9190万 | +1.58% | 23.27 | 1.04 |
| 01/07 | 674 | 674 | 662 | 672 | +1.36% | 4,400 | 117億6564万 | +1.51% | 23.22 | 1.04 |
| 01/06 | 666 | 668 | 662 | 663 | +0.45% | 4,400 | 116億806万 | +0.3% | 22.91 | 1.02 |
| 01/05 | 668 | 668 | 660 | 660 | +0.69% | 3,600 | 115億5554万 | -0.15% | 22.81 | 1.02 |
| 01/04 | 662 | 662 | 654 | 656 | -0.98% | 6,800 | 114億7675万 | -0.83% | 22.65 | 1.01 |
| 2020 |
| 12/30 | 658 | 669 | 658 | 662 | -0.23% | 6,600 | 115億9056万 | +0.15% | 22.88 | 1.02 |
| 12/29 | 660 | 665 | 660 | 664 | +0.68% | 2,600 | 116億1682万 | +0.38% | 22.93 | 1.03 |
| 12/28 | 657 | 661 | 657 | 659 | -0.53% | 5,200 | 115億3803万 | -0.45% | 22.77 | 1.02 |
| 12/25 | 663 | 664 | 660 | 663 | 0% | 9,600 | 115億9931万 | -0.08% | 22.89 | 1.02 |
| 12/24 | 658 | 665 | 658 | 663 | -0.08% | 2,800 | 115億9931万 | -0.23% | 22.89 | 1.02 |
| 12/23 | 660 | 667 | 657 | 663 | -0.08% | 3,800 | 116億806万 | -0.45% | 22.91 | 1.02 |
| 12/22 | 666 | 669 | 663 | 664 | -0.45% | 4,800 | 116億1682万 | -0.52% | 22.93 | 1.03 |
| 12/21 | 663 | 670 | 663 | 667 | -0.67% | 3,000 | 116億6934万 | -0.37% | 23.03 | 1.03 |
| 12/18 | 670 | 671 | 665 | 671 | -0.07% | 3,200 | 117億4813万 | +0.15% | 23.19 | 1.04 |
| 12/17 | 672 | 672 | 667 | 672 | +0.3% | 3,000 | 117億5689万 | +0.07% | 23.21 | 1.04 |
| 12/16 | 672 | 672 | 663 | 670 | +0.37% | 2,800 | 117億2187万 | -0.52% | 23.14 | 1.03 |
| 12/15 | 663 | 667 | 662 | 667 | +0.68% | 3,600 | 116億7810万 | -1.04% | 23.05 | 1.03 |
| 12/14 | 665 | 665 | 663 | 663 | -0.6% | 3,600 | 115億9931万 | -1.85% | 22.89 | 1.02 |
| 12/11 | 656 | 667 | 650 | 667 | +0.6% | 16,000 | 116億6934万 | -1.55% | 23.03 | 1.03 |
| 12/10 | 665 | 665 | 653 | 663 | +1.69% | 13,200 | 115億9931万 | -2.29% | 22.89 | 1.02 |
| 12/09 | 657 | 657 | 651 | 652 | +0.23% | 3,200 | 114億672万 | -4.05% | 22.51 | 1.01 |
| 12/08 | 651 | 654 | 650 | 650 | -0.23% | 4,400 | 113億8046万 | -4.55% | 22.46 | 1 |
| 12/07 | 659 | 659 | 652 | 652 | -0.46% | 2,000 | 114億672万 | -4.61% | 22.51 | 1.01 |
| 12/04 | 659 | 662 | 655 | 655 | -0.61% | 6,000 | 114億5924万 | -4.45% | 22.62 | 1.01 |
| 12/03 | 660 | 660 | 655 | 659 | -0.23% | 4,600 | 115億2928万 | -4.01% | 22.76 | 1.02 |
| 12/02 | 655 | 665 | 655 | 660 | +1.3% | 6,400 | 115億5554万 | -4.21% | 22.81 | 1.02 |
| 12/01 | 656 | 658 | 652 | 652 | -1.14% | 4,600 | 114億672万 | -5.58% | 22.51 | 1.01 |
| 11/30 | 665 | 665 | 659 | 659 | -0.83% | 3,200 | 115億3803万 | -4.77% | 22.77 | 1.02 |
| 11/27 | 661 | 665 | 658 | 665 | +0.61% | 7,000 | 116億3433万 | -4.25% | 22.96 | 1.03 |
| 11/26 | 662 | 665 | 660 | 661 | -0.08% | 3,800 | 115億6429万 | -5.1% | 22.83 | 1.02 |
| 11/25 | 672 | 673 | 649 | 661 | -1.64% | 37,400 | 115億7305万 | -5.3% | 22.84 | 1.02 |
| 11/24 | 697 | 697 | 672 | 672 | -3.66% | 34,600 | 117億6564万 | -3.86% | 23.22 | 1.04 |
| 11/20 | 694 | 698 | 694 | 698 | +0.5% | 1,000 | 122億1210万 | -0.36% | 24.1 | 1.08 |
| 11/19 | 699 | 699 | 692 | 694 | -0.64% | 3,800 | 121億5082万 | -0.86% | 23.98 | 1.07 |
| 11/18 | 697 | 699 | 695 | 699 | +0.29% | 5,400 | 122億2961万 | -0.07% | 24.14 | 1.08 |
| 11/17 | 696 | 700 | 696 | 697 | -0.57% | 3,200 | 121億9460万 | -0.36% | 24.07 | 1.08 |
| 11/16 | 701 | 702 | 698 | 701 | -0.07% | 5,200 | 122億6463万 | +0.21% | 24.21 | 1.08 |
| 11/13 | 704 | 704 | 697 | 701 | -0.36% | 6,800 | 122億7338万 | +0.43% | 24.22 | 1.08 |
| 11/12 | 704 | 704 | 702 | 704 | +0.29% | 3,600 | 123億1715万 | +0.79% | 24.31 | 1.09 |
| 11/11 | 709 | 709 | 694 | 702 | +0.21% | 8,000 | 122億8214万 | +0.36% | 24.24 | 1.08 |
| 11/10 | 705 | 709 | 700 | 700 | -0.64% | 12,600 | 122億5588万 | +0.29% | 24.19 | 1.08 |
| 11/09 | 700 | 710 | 700 | 705 | +1.08% | 3,800 | 123億3466万 | +0.93% | 24.35 | 1.09 |
| 11/06 | 697 | 697 | 697 | 697 | +0.14% | 2,200 | 122億335万 | -0.14% | 24.09 | 1.08 |
| 11/05 | 696 | 703 | 696 | 696 | -0.29% | 3,600 | 121億8584万 | -0.57% | 24.05 | 1.08 |
| 11/04 | 707 | 707 | 691 | 698 | +0.79% | 11,200 | 122億2086万 | -0.57% | 24.12 | 1.08 |
