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 | 6,160 | 6,280 | 6,090 | 6,150 | -1.44% | 509,500 | 7535億6931万 | -1.24% | 27.42 | 3.05 |
| 03/30 | 6,340 | 6,380 | 6,230 | 6,240 | -4.29% | 680,800 | 7645億9715万 | +0.11% | 27.82 | 3.09 |
| 03/29 | 6,560 | 6,610 | 6,460 | 6,520 | -0.61% | 511,700 | 7989億600万 | +4.42% | 29.06 | 3.23 |
| 03/26 | 6,340 | 6,590 | 6,340 | 6,560 | +3.31% | 445,900 | 8038億726万 | +4.86% | 29.24 | 3.25 |
| 03/25 | 6,220 | 6,390 | 6,200 | 6,350 | +0.47% | 324,300 | 7780億7563万 | +1.42% | 28.31 | 3.15 |
| 03/24 | 6,470 | 6,470 | 6,310 | 6,320 | -3.07% | 500,900 | 7743億9968万 | +0.56% | 28.17 | 3.13 |
| 03/23 | 6,550 | 6,680 | 6,470 | 6,520 | -0.31% | 516,800 | 7989億600万 | +3.2% | 29.06 | 3.23 |
| 03/22 | 6,540 | 6,630 | 6,500 | 6,540 | -0.91% | 707,100 | 8013億5663万 | +3.09% | 29.15 | 3.24 |
| 03/19 | 6,500 | 6,630 | 6,390 | 6,600 | +1.54% | 1,055,100 | 8087億853万 | +3.64% | 29.42 | 3.27 |
| 03/18 | 6,300 | 6,550 | 6,280 | 6,500 | +4.84% | 1,014,300 | 7964億5537万 | +1.74% | 28.98 | 3.22 |
| 03/17 | 6,190 | 6,220 | 6,080 | 6,200 | +0.81% | 551,500 | 7596億9589万 | -3.37% | 27.64 | 3.07 |
| 03/16 | 6,070 | 6,150 | 6,040 | 6,150 | +1.82% | 359,700 | 7535億6931万 | -4.62% | 27.42 | 3.05 |
| 03/15 | 6,030 | 6,060 | 5,940 | 6,040 | -0.66% | 488,600 | 7400億9083万 | -6.66% | 26.92 | 2.99 |
| 03/12 | 6,070 | 6,160 | 6,000 | 6,080 | +1.67% | 560,600 | 7449億9210万 | -6.32% | 27.1 | 3.01 |
| 03/11 | 5,860 | 6,000 | 5,840 | 5,980 | +2.05% | 496,300 | 7327億3894万 | -8% | 26.66 | 2.96 |
| 03/10 | 5,960 | 6,050 | 5,820 | 5,860 | -3.3% | 744,000 | 7180億3515万 | -10.01% | 26.12 | 2.9 |
| 03/09 | 5,920 | 6,070 | 5,800 | 6,060 | +1.17% | 564,000 | 7425億4147万 | -7.17% | 27.01 | 3 |
| 03/08 | 6,120 | 6,140 | 5,950 | 5,990 | -2.12% | 391,600 | 7339億6426万 | -8.21% | 26.7 | 2.97 |
| 03/05 | 6,040 | 6,130 | 5,940 | 6,120 | +1.83% | 498,400 | 7498億9336万 | -6.36% | 27.28 | 3.03 |
| 03/04 | 6,080 | 6,120 | 6,000 | 6,010 | -3.06% | 451,700 | 7364億1489万 | -8.09% | 26.79 | 2.98 |
| 03/03 | 6,170 | 6,200 | 6,110 | 6,200 | +0.98% | 413,700 | 7596億9589万 | -5.08% | 27.64 | 3.07 |
| 03/02 | 6,200 | 6,240 | 6,050 | 6,140 | -0.97% | 401,100 | 7523億4399万 | -5.83% | 27.37 | 3.04 |
| 03/01 | 6,210 | 6,260 | 6,150 | 6,200 | +2.65% | 383,900 | 7596億9589万 | -4.79% | 27.64 | 3.07 |
| 02/26 | 6,120 | 6,170 | 6,020 | 6,040 | -4.28% | 662,000 | 7400億9083万 | -7.06% | 26.92 | 2.99 |
| 02/25 | 6,310 | 6,410 | 6,290 | 6,310 | +0.16% | 377,700 | 7731億7437万 | -2.91% | 28.13 | 3.13 |
| 02/24 | 6,410 | 6,520 | 6,290 | 6,300 | -3.23% | 560,000 | 7719億4905万 | -2.93% | 28.08 | 3.12 |
| 02/22 | 6,670 | 6,700 | 6,510 | 6,510 | -4.41% | 654,600 | 7976億8068万 | +0.37% | 29.02 | 3.23 |
| 02/19 | 6,790 | 6,880 | 6,710 | 6,810 | +1.79% | 714,100 | 8344億4016万 | +5.13% | 30.36 | 3.37 |
| 02/18 | 6,810 | 6,850 | 6,680 | 6,690 | -3.74% | 732,300 | 8197億3637万 | +3.56% | 29.82 | 3.32 |
| 02/17 | 7,030 | 7,060 | 6,920 | 6,950 | -2.93% | 642,800 | 8515億9459万 | +7.97% | 30.98 | 3.44 |
| 02/16 | 7,140 | 7,240 | 7,110 | 7,160 | +0.14% | 342,900 | 8773億2622万 | +11.89% | 31.92 | 3.55 |
| 02/15 | 7,170 | 7,180 | 7,070 | 7,150 | +0.14% | 346,700 | 8761億91万 | +12.6% | 31.87 | 3.54 |
| 02/12 | 7,210 | 7,210 | 7,020 | 7,140 | +0.14% | 422,100 | 8748億7559万 | +13.39% | 31.83 | 3.54 |
| 02/10 | 7,200 | 7,260 | 7,090 | 7,130 | -0.7% | 697,600 | 8736億5027万 | +14.03% | 31.78 | 3.53 |
| 02/09 | 6,950 | 7,190 | 6,940 | 7,180 | +2.43% | 1,028,900 | 8797億7685万 | +15.55% | 32.01 | 3.56 |
| 02/08 | 6,680 | 7,010 | 6,610 | 7,010 | +4.32% | 1,257,800 | 8589億4648万 | +13.58% | 31.25 | 3.47 |
| 02/05 | 6,420 | 6,720 | 6,420 | 6,720 | +3.38% | 866,400 | 8234億1232万 | +9.41% | 29.96 | 3.33 |
| 02/04 | 6,130 | 6,550 | 6,100 | 6,500 | +2.69% | 1,467,900 | 7964億5537万 | +6.19% | 28.98 | 3.22 |
| 02/03 | 6,290 | 6,330 | 6,150 | 6,330 | +0.8% | 794,300 | 7756億2500万 | +3.63% | 28.22 | 3.14 |
| 02/02 | 6,330 | 6,380 | 6,160 | 6,280 | +0.16% | 670,400 | 7694億9842万 | +2.95% | 27.99 | 3.11 |
| 02/01 | 5,990 | 6,270 | 5,950 | 6,270 | +4.15% | 643,500 | 7682億7310万 | +2.82% | 27.95 | 3.11 |
| 01/29 | 6,130 | 6,190 | 5,990 | 6,020 | -3.22% | 746,900 | 7376億4020万 | -1.28% | 26.84 | 2.98 |
| 01/28 | 6,050 | 6,260 | 6,030 | 6,220 | +0.32% | 893,500 | 7621億4652万 | +1.97% | 27.73 | 3.08 |
| 01/27 | 5,950 | 6,200 | 5,860 | 6,200 | +5.98% | 906,200 | 7596億9589万 | +1.47% | 27.64 | 3.07 |
| 01/26 | 5,900 | 5,960 | 5,820 | 5,850 | -0.85% | 485,200 | 7168億983万 | -4.51% | 26.08 | 2.9 |
| 01/25 | 5,920 | 5,930 | 5,820 | 5,900 | -0.51% | 340,400 | 7229億3641万 | -4.19% | 26.3 | 2.92 |
| 01/22 | 5,860 | 5,970 | 5,790 | 5,930 | +1.02% | 537,200 | 7266億1236万 | -4.05% | 26.43 | 2.94 |
| 01/21 | 5,970 | 5,970 | 5,830 | 5,870 | -2.98% | 883,600 | 7192億6046万 | -5.31% | 26.17 | 2.91 |
| 01/20 | 6,120 | 6,150 | 6,000 | 6,050 | -0.49% | 341,800 | 7413億1615万 | -2.76% | 26.97 | 3 |
| 01/19 | 6,200 | 6,220 | 6,050 | 6,080 | -1.94% | 522,600 | 7449億9210万 | -2.56% | 27.1 | 3.01 |
| 01/18 | 6,350 | 6,420 | 6,170 | 6,200 | -1.9% | 405,300 | 7596億9589万 | -0.8% | 27.64 | 3.07 |
| 01/15 | 6,390 | 6,390 | 6,260 | 6,320 | -0.47% | 549,400 | 7743億9968万 | +0.97% | 28.17 | 3.13 |
| 01/14 | 6,190 | 6,390 | 6,180 | 6,350 | +3.93% | 975,300 | 7780億7563万 | +1.37% | 28.31 | 3.15 |
| 01/13 | 6,000 | 6,120 | 5,940 | 6,110 | +1.83% | 623,400 | 7486億6805万 | -2.41% | 27.24 | 3.03 |
| 01/12 | 5,860 | 6,000 | 5,770 | 6,000 | +0.84% | 655,500 | 7351億8957万 | -4.32% | 26.75 | 2.97 |
| 01/08 | 5,860 | 5,950 | 5,820 | 5,950 | +2.23% | 776,400 | 7290億6299万 | -5.22% | 26.52 | 2.95 |
| 01/07 | 5,950 | 5,980 | 5,750 | 5,820 | -3.64% | 1,114,900 | 7131億3388万 | -7.5% | 25.94 | 2.88 |
| 01/06 | 6,100 | 6,200 | 6,040 | 6,040 | -1.63% | 463,000 | 7400億9083万 | -4.32% | 26.92 | 2.99 |
| 01/05 | 6,180 | 6,230 | 6,120 | 6,140 | 0% | 581,300 | 7523億4399万 | -2.97% | 27.37 | 3.04 |
| 01/04 | 6,240 | 6,240 | 6,130 | 6,140 | -1.92% | 248,200 | 7523億4399万 | -2.97% | 27.37 | 3.04 |
| 2020 |
| 12/30 | 6,200 | 6,290 | 6,140 | 6,260 | +0.97% | 284,000 | 7670億4779万 | -1.01% | 27.91 | 3.1 |
| 12/29 | 6,180 | 6,200 | 6,100 | 6,200 | +0.65% | 296,100 | 7596億9589万 | -1.67% | 27.64 | 3.07 |
| 12/28 | 6,200 | 6,280 | 6,120 | 6,160 | +0.16% | 349,600 | 7547億9463万 | -1.94% | 27.46 | 3.05 |
| 12/25 | 6,300 | 6,300 | 6,100 | 6,150 | -1.13% | 275,600 | 7535億6931万 | -1.6% | 27.42 | 3.05 |
| 12/24 | 6,150 | 6,230 | 6,090 | 6,220 | -0.96% | 512,000 | 7621億4652万 | -0.06% | 27.73 | 3.08 |
| 12/23 | 6,090 | 6,280 | 6,070 | 6,280 | +3.63% | 625,500 | 7694億9842万 | +1.49% | 27.99 | 3.11 |
| 12/22 | 6,310 | 6,330 | 6,010 | 6,060 | -6.34% | 1,222,300 | 7425億4147万 | -1.48% | 27.01 | 3 |
| 12/21 | 6,560 | 6,580 | 6,410 | 6,470 | -1.82% | 554,300 | 7927億7942万 | +5.58% | 28.84 | 3.21 |
| 12/18 | 6,600 | 6,640 | 6,510 | 6,590 | -0.9% | 598,400 | 8074億8321万 | +8.14% | 29.38 | 3.27 |
| 12/17 | 6,480 | 6,670 | 6,440 | 6,650 | +3.1% | 691,200 | 8148億3511万 | +9.9% | 29.64 | 3.3 |
| 12/16 | 6,380 | 6,450 | 6,270 | 6,450 | +0.47% | 564,000 | 7903億2879万 | +7.57% | 28.75 | 3.2 |
| 12/15 | 6,490 | 6,490 | 6,410 | 6,420 | -0.31% | 574,500 | 7866億5284万 | +8.01% | 28.62 | 3.18 |
| 12/14 | 6,480 | 6,510 | 6,430 | 6,440 | -0.77% | 386,600 | 7891億347万 | +8.97% | 28.71 | 3.19 |
| 12/11 | 6,380 | 6,500 | 6,370 | 6,490 | +2.53% | 561,900 | 7952億3005万 | +9.8% | 28.93 | 3.22 |
| 12/10 | 6,310 | 6,380 | 6,230 | 6,330 | -1.56% | 800,000 | 7756億2500万 | +7.11% | 28.22 | 3.14 |
| 12/09 | 6,400 | 6,440 | 6,330 | 6,430 | -0.46% | 569,000 | 7878億7816万 | +8.89% | 28.66 | 3.19 |
| 12/08 | 6,350 | 6,460 | 6,320 | 6,460 | +3.03% | 590,700 | 7915億5411万 | +9.64% | 28.8 | 3.2 |
| 12/07 | 6,390 | 6,440 | 6,240 | 6,270 | -1.26% | 740,900 | 7682億7310万 | +6.65% | 27.95 | 3.11 |
| 12/04 | 6,210 | 6,360 | 6,200 | 6,350 | +2.92% | 495,200 | 7780億7563万 | +7.86% | 28.31 | 3.15 |
| 12/03 | 6,160 | 6,240 | 6,120 | 6,170 | -2.06% | 1,000,800 | 7560億1994万 | +4.9% | 27.5 | 3.06 |
| 12/02 | 6,400 | 6,440 | 6,220 | 6,300 | -0.79% | 932,100 | 7719億4905万 | +7.07% | 28.08 | 3.12 |
| 12/01 | 6,460 | 6,490 | 6,300 | 6,350 | -0.94% | 1,095,800 | 7780億7563万 | +8.09% | 28.31 | 3.15 |
| 11/30 | 6,200 | 6,410 | 6,200 | 6,410 | +4.06% | 2,394,100 | 7854億2753万 | +9.24% | 28.57 | 3.18 |
| 11/27 | 6,050 | 6,250 | 6,050 | 6,160 | +2.33% | 1,390,500 | 7547億9463万 | +4.94% | 27.46 | 3.05 |
| 11/26 | 5,860 | 6,040 | 5,800 | 6,020 | +3.97% | 1,787,300 | 7376億4020万 | +2.49% | 26.84 | 2.98 |
| 11/25 | 5,700 | 5,870 | 5,650 | 5,790 | +2.84% | 1,962,700 | 7094億5794万 | -1.73% | 25.81 | 2.87 |
| 11/24 | 5,490 | 5,660 | 5,440 | 5,630 | +5.04% | 1,542,000 | 6898億5288万 | -4.99% | 25.1 | 2.79 |
| 11/20 | 5,500 | 5,520 | 5,340 | 5,360 | -2.37% | 758,100 | 6567億6935万 | -10.13% | 23.89 | 2.66 |
| 11/19 | 5,290 | 5,490 | 5,270 | 5,490 | +2.81% | 768,300 | 6726億9846万 | -8.73% | 24.47 | 2.72 |
| 11/18 | 5,340 | 5,390 | 5,280 | 5,340 | -0.19% | 630,100 | 6543億1872万 | -11.91% | 23.8 | 2.65 |
| 11/17 | 5,430 | 5,440 | 5,240 | 5,350 | -2.55% | 1,157,700 | 6555億4403万 | -12.55% | 23.85 | 2.65 |
| 11/16 | 5,600 | 5,620 | 5,460 | 5,490 | -2.14% | 909,200 | 6726億9846万 | -11.06% | 24.47 | 2.72 |
| 11/13 | 5,610 | 5,640 | 5,440 | 5,610 | +1.63% | 1,366,000 | 6874億225万 | -9.82% | 25.01 | 2.78 |
| 11/12 | 5,370 | 5,540 | 5,350 | 5,520 | +4.74% | 1,470,100 | 6763億7440万 | -11.89% | 24.61 | 2.74 |
| 11/11 | 5,230 | 5,350 | 5,100 | 5,270 | +2.33% | 1,650,100 | 6457億4151万 | -16.52% | 23.49 | 2.61 |
| 11/10 | 5,490 | 5,490 | 5,050 | 5,150 | -7.37% | 3,806,200 | 6310億3771万 | -19.15% | 22.96 | 2.55 |
| 11/09 | 5,570 | 5,680 | 5,470 | 5,560 | -14.06% | 3,492,300 | 6812億7567万 | -13.65% | 24.78 | 2.76 |
| 11/06 | 6,600 | 6,620 | 6,420 | 6,470 | 0% | 1,024,700 | 7927億7942万 | -0.34% | 28.84 | 3.21 |
| 11/05 | 6,200 | 6,510 | 6,180 | 6,470 | +4.35% | 729,900 | 7927億7942万 | -0.64% | 28.84 | 3.21 |
| 11/04 | 6,220 | 6,250 | 6,090 | 6,200 | +1.31% | 702,900 | 7596億9589万 | -5.11% | 27.64 | 3.07 |
