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 | 1,338 | 1,352 | 1,330 | 1,332 | -0.45% | 55,500 | 149億3477万 | -4.1% | 13.18 | 3.52 |
| 03/30 | 1,342 | 1,355 | 1,323 | 1,338 | -4.56% | 115,100 | 150億204万 | -3.74% | 13.24 | 3.53 |
| 03/29 | 1,423 | 1,423 | 1,397 | 1,402 | -1.96% | 143,500 | 157億1963万 | +0.94% | 13.87 | 3.7 |
| 03/26 | 1,387 | 1,431 | 1,383 | 1,430 | +3.32% | 94,300 | 160億3357万 | +3.17% | 14.15 | 3.78 |
| 03/25 | 1,385 | 1,395 | 1,374 | 1,384 | -0.29% | 91,600 | 155億1781万 | +0.14% | 13.69 | 3.65 |
| 03/24 | 1,395 | 1,400 | 1,380 | 1,388 | -1% | 64,000 | 155億6266万 | +0.58% | 13.73 | 3.66 |
| 03/23 | 1,405 | 1,408 | 1,396 | 1,402 | -0.36% | 93,600 | 157億1963万 | +1.74% | 13.87 | 3.7 |
| 03/22 | 1,407 | 1,417 | 1,402 | 1,407 | +0.07% | 72,800 | 157億7569万 | +2.33% | 13.92 | 3.71 |
| 03/19 | 1,411 | 1,413 | 1,403 | 1,406 | +0.14% | 104,800 | 157億6448万 | +2.48% | 13.91 | 3.71 |
| 03/18 | 1,416 | 1,418 | 1,395 | 1,404 | -1.2% | 125,800 | 157億4205万 | +2.48% | 13.89 | 3.71 |
| 03/17 | 1,414 | 1,422 | 1,408 | 1,421 | 0% | 57,400 | 159億3266万 | +3.72% | 14.06 | 3.75 |
| 03/16 | 1,416 | 1,433 | 1,412 | 1,421 | -0.49% | 77,900 | 159億3266万 | +3.72% | 14.06 | 3.75 |
| 03/15 | 1,426 | 1,433 | 1,409 | 1,428 | +0.14% | 102,200 | 160億1115万 | +4.23% | 14.13 | 3.77 |
| 03/12 | 1,435 | 1,444 | 1,421 | 1,426 | -0.14% | 89,000 | 159億8872万 | +4.16% | 14.11 | 3.76 |
| 03/11 | 1,424 | 1,434 | 1,412 | 1,428 | +0.28% | 38,100 | 160億1115万 | +4.39% | 14.13 | 3.77 |
| 03/10 | 1,427 | 1,438 | 1,415 | 1,424 | +0.35% | 52,200 | 159億6630万 | +4.32% | 14.09 | 3.76 |
| 03/09 | 1,416 | 1,425 | 1,386 | 1,419 | -0.35% | 61,800 | 159億1024万 | +4.19% | 14.04 | 3.75 |
| 03/08 | 1,431 | 1,438 | 1,405 | 1,424 | +0.49% | 71,400 | 159億6630万 | +4.78% | 14.09 | 3.76 |
| 03/05 | 1,373 | 1,417 | 1,358 | 1,417 | +4.11% | 109,200 | 158億8781万 | +4.5% | 14.02 | 3.74 |
| 03/04 | 1,346 | 1,361 | 1,336 | 1,361 | 0% | 37,800 | 152億5992万 | +0.67% | 13.46 | 3.59 |
| 03/03 | 1,331 | 1,365 | 1,331 | 1,361 | +2.41% | 56,300 | 152億5992万 | +0.74% | 13.46 | 3.59 |
| 03/02 | 1,335 | 1,342 | 1,316 | 1,329 | -0.45% | 62,800 | 149億113万 | -1.48% | 13.15 | 3.51 |
| 03/01 | 1,342 | 1,343 | 1,323 | 1,335 | +0.98% | 51,900 | 149億6840万 | -1.04% | 13.21 | 3.52 |
| 02/26 | 1,320 | 1,340 | 1,320 | 1,322 | +0.15% | 87,000 | 148億2265万 | -2% | 13.08 | 3.49 |
| 02/25 | 1,344 | 1,354 | 1,320 | 1,320 | -1.79% | 82,300 | 148億22万 | -2.22% | 13.06 | 3.48 |
| 02/24 | 1,336 | 1,350 | 1,334 | 1,344 | +1.13% | 47,300 | 150億6932万 | -0.44% | 13.3 | 3.55 |
| 02/22 | 1,343 | 1,355 | 1,320 | 1,329 | +0.83% | 55,500 | 149億113万 | -1.48% | 13.15 | 3.51 |
| 02/19 | 1,323 | 1,329 | 1,292 | 1,318 | -0.38% | 67,900 | 147億7780万 | -2.3% | 13.04 | 3.48 |
| 02/18 | 1,350 | 1,354 | 1,322 | 1,323 | -1.93% | 36,100 | 148億3386万 | -1.93% | 13.09 | 3.49 |
| 02/17 | 1,325 | 1,350 | 1,324 | 1,349 | +1.81% | 37,400 | 151億2538万 | +0.07% | 13.35 | 3.56 |
| 02/16 | 1,333 | 1,341 | 1,318 | 1,325 | -0.6% | 41,100 | 148億5628万 | -1.63% | 13.11 | 3.5 |
| 02/15 | 1,350 | 1,363 | 1,325 | 1,333 | -0.15% | 54,800 | 149億4598万 | -0.97% | 13.19 | 3.52 |
| 02/12 | 1,355 | 1,370 | 1,335 | 1,335 | -1.11% | 42,800 | 149億6840万 | -0.67% | 13.21 | 3.52 |
| 02/10 | 1,351 | 1,380 | 1,343 | 1,350 | -4.12% | 65,600 | 151億3659万 | +0.67% | 13.36 | 3.56 |
| 02/09 | 1,418 | 1,418 | 1,392 | 1,408 | -0.91% | 20,700 | 157億8690万 | +5.23% | 13.93 | 3.72 |
| 02/08 | 1,425 | 1,438 | 1,404 | 1,421 | +0.21% | 28,900 | 159億3266万 | +6.68% | 14.06 | 3.75 |
| 02/05 | 1,417 | 1,430 | 1,409 | 1,418 | +0.64% | 21,600 | 158億9903万 | +6.86% | 14.03 | 3.74 |
| 02/04 | 1,394 | 1,414 | 1,392 | 1,409 | +1.22% | 22,800 | 157億9811万 | +6.58% | 13.94 | 3.72 |
| 02/03 | 1,381 | 1,392 | 1,366 | 1,392 | +2.28% | 19,100 | 156億751万 | +5.69% | 13.77 | 3.68 |
| 02/02 | 1,342 | 1,365 | 1,334 | 1,361 | +0.89% | 21,300 | 152億5992万 | +3.73% | 13.46 | 3.59 |
| 02/01 | 1,340 | 1,352 | 1,338 | 1,349 | +0.67% | 14,100 | 151億2538万 | +3.13% | 13.35 | 3.56 |
| 01/29 | 1,349 | 1,352 | 1,335 | 1,340 | -0.89% | 13,500 | 150億2447万 | +2.76% | 13.26 | 3.54 |
| 01/28 | 1,326 | 1,356 | 1,318 | 1,352 | +1.81% | 29,000 | 151億5901万 | +3.92% | 13.38 | 3.57 |
| 01/27 | 1,321 | 1,330 | 1,320 | 1,328 | +0.53% | 8,100 | 148億8992万 | +2.23% | 13.14 | 3.51 |
| 01/26 | 1,337 | 1,337 | 1,308 | 1,321 | -0.3% | 18,200 | 148億1143万 | +1.85% | 13.07 | 3.49 |
| 01/25 | 1,338 | 1,338 | 1,323 | 1,325 | +0.08% | 15,200 | 148億5628万 | +2.24% | 13.11 | 3.5 |
| 01/22 | 1,338 | 1,341 | 1,323 | 1,324 | -1.05% | 23,900 | 148億4507万 | +2.24% | 13.1 | 3.5 |
| 01/21 | 1,339 | 1,357 | 1,331 | 1,338 | +0.15% | 17,500 | 150億204万 | +3.56% | 13.24 | 3.53 |
| 01/20 | 1,330 | 1,338 | 1,316 | 1,336 | +0.45% | 17,200 | 149億7962万 | +3.57% | 13.22 | 3.53 |
| 01/19 | 1,328 | 1,333 | 1,320 | 1,330 | +0.61% | 13,500 | 149億1234万 | +3.34% | 13.16 | 3.51 |
| 01/18 | 1,318 | 1,325 | 1,309 | 1,322 | +0.92% | 16,100 | 148億2265万 | +2.88% | 13.08 | 3.49 |
| 01/15 | 1,315 | 1,320 | 1,306 | 1,310 | -0.53% | 14,800 | 146億8810万 | +2.1% | 12.96 | 3.46 |
| 01/14 | 1,321 | 1,324 | 1,306 | 1,317 | +0.15% | 14,600 | 147億6658万 | +2.73% | 13.03 | 3.48 |
| 01/13 | 1,306 | 1,318 | 1,302 | 1,315 | +0.77% | 18,200 | 147億4416万 | +2.57% | 13.01 | 3.47 |
| 01/12 | 1,320 | 1,322 | 1,303 | 1,305 | -0.76% | 22,100 | 146億3204万 | +1.87% | 12.91 | 3.45 |
| 01/08 | 1,288 | 1,315 | 1,278 | 1,315 | +2.1% | 22,500 | 147億4416万 | +2.73% | 13.01 | 3.47 |
| 01/07 | 1,278 | 1,292 | 1,277 | 1,288 | +2.14% | 10,600 | 144億4143万 | +0.86% | 12.74 | 3.4 |
| 01/06 | 1,271 | 1,281 | 1,258 | 1,261 | +0.08% | 15,000 | 141億3870万 | -1.25% | 12.48 | 3.33 |
| 01/05 | 1,280 | 1,291 | 1,257 | 1,260 | -1.18% | 21,300 | 141億2748万 | -1.18% | 12.47 | 3.33 |
| 01/04 | 1,300 | 1,300 | 1,268 | 1,275 | -1.24% | 23,700 | 142億9567万 | +0.08% | 12.61 | 3.37 |
| 2020 |
| 12/30 | 1,296 | 1,306 | 1,291 | 1,291 | -0.39% | 11,300 | 144億7506万 | +1.57% | 12.77 | 3.41 |
| 12/29 | 1,285 | 1,308 | 1,285 | 1,296 | +1.25% | 20,600 | 145億3113万 | +2.29% | 12.82 | 3.42 |
| 12/28 | 1,277 | 1,280 | 1,264 | 1,280 | +1.51% | 16,300 | 143億5173万 | +1.35% | 12.66 | 3.38 |
| 12/25 | 1,283 | 1,283 | 1,258 | 1,261 | +0.08% | 21,800 | 141億3870万 | +0.08% | 12.48 | 3.33 |
| 12/24 | 1,260 | 1,283 | 1,257 | 1,260 | +0.4% | 19,600 | 141億2748万 | +0.24% | 12.47 | 3.33 |
| 12/23 | 1,260 | 1,276 | 1,252 | 1,255 | -0.87% | 14,700 | 140億7142万 | +0.08% | 12.42 | 3.31 |
| 12/22 | 1,288 | 1,288 | 1,251 | 1,266 | -1.71% | 19,400 | 141億9476万 | +1.12% | 12.52 | 3.34 |
| 12/21 | 1,290 | 1,293 | 1,277 | 1,288 | 0% | 12,800 | 144億4143万 | +3.04% | 12.74 | 3.4 |
| 12/18 | 1,286 | 1,291 | 1,265 | 1,288 | +0.16% | 12,000 | 144億4143万 | +3.29% | 12.74 | 3.4 |
| 12/17 | 1,300 | 1,308 | 1,282 | 1,286 | -1.08% | 14,400 | 144億1900万 | +3.29% | 12.72 | 3.4 |
| 12/16 | 1,286 | 1,314 | 1,276 | 1,300 | +2.93% | 23,800 | 145億7597万 | +4.59% | 12.86 | 3.43 |
| 12/15 | 1,284 | 1,286 | 1,262 | 1,263 | -1.02% | 12,800 | 141億6112万 | +2.35% | 12.5 | 3.33 |
| 12/14 | 1,268 | 1,289 | 1,266 | 1,276 | +0.79% | 13,700 | 143億688万 | +4.16% | 12.62 | 3.37 |
| 12/11 | 1,273 | 1,290 | 1,260 | 1,266 | -0.39% | 24,600 | 141億9476万 | +4.03% | 12.52 | 3.34 |
| 12/10 | 1,273 | 1,277 | 1,254 | 1,271 | -0.63% | 12,900 | 142億5082万 | +5.13% | 12.57 | 3.36 |
| 12/09 | 1,288 | 1,289 | 1,267 | 1,279 | -1.46% | 11,400 | 143億4052万 | +6.49% | 12.65 | 3.38 |
| 12/08 | 1,310 | 1,310 | 1,276 | 1,298 | -1.07% | 23,600 | 145億5355万 | +8.89% | 12.84 | 3.43 |
| 12/07 | 1,285 | 1,315 | 1,282 | 1,312 | +2.66% | 42,000 | 147億1052万 | +10.9% | 12.98 | 3.46 |
| 12/04 | 1,278 | 1,279 | 1,254 | 1,278 | 0% | 13,800 | 143億2930万 | +8.95% | 12.64 | 3.37 |
| 12/03 | 1,235 | 1,279 | 1,235 | 1,278 | +1.91% | 25,500 | 143億2930万 | +9.79% | 12.64 | 3.37 |
| 12/02 | 1,265 | 1,273 | 1,233 | 1,254 | -1.65% | 22,500 | 140億6021万 | +8.57% | 12.41 | 3.31 |
| 12/01 | 1,220 | 1,277 | 1,217 | 1,275 | +5.2% | 29,900 | 142億9567万 | +11.16% | 12.61 | 3.37 |
| 11/30 | 1,238 | 1,238 | 1,211 | 1,212 | -2.26% | 23,300 | 135億8929万 | +6.5% | 11.99 | 3.2 |
| 11/27 | 1,200 | 1,244 | 1,197 | 1,240 | +3.68% | 32,200 | 139億324万 | +9.54% | 12.27 | 3.27 |
| 11/26 | 1,198 | 1,200 | 1,191 | 1,196 | 0% | 24,400 | 134億990万 | +6.22% | 11.83 | 3.16 |
| 11/25 | 1,209 | 1,211 | 1,194 | 1,196 | +0.08% | 20,500 | 134億990万 | +6.79% | 11.83 | 3.16 |
| 11/24 | 1,209 | 1,210 | 1,195 | 1,195 | -0.42% | 22,100 | 133億9868万 | +7.08% | 11.82 | 3.15 |
| 11/20 | 1,185 | 1,200 | 1,176 | 1,200 | +1.27% | 13,900 | 134億5475万 | +8.01% | 11.87 | 3.17 |
| 11/19 | 1,193 | 1,198 | 1,170 | 1,185 | -1.17% | 20,400 | 132億8656万 | +7.14% | 11.72 | 3.13 |
| 11/18 | 1,208 | 1,211 | 1,197 | 1,199 | -0.66% | 20,800 | 134億4353万 | +8.8% | 11.86 | 3.17 |
| 11/17 | 1,220 | 1,223 | 1,205 | 1,207 | -0.82% | 20,100 | 135億3323万 | +10.03% | 11.94 | 3.19 |
| 11/16 | 1,217 | 1,221 | 1,205 | 1,217 | +0.16% | 20,600 | 136億4535万 | +11.45% | 12.04 | 3.21 |
| 11/13 | 1,225 | 1,229 | 1,208 | 1,215 | -0.98% | 25,300 | 136億2293万 | +11.88% | 12.02 | 3.21 |
| 11/12 | 1,240 | 1,261 | 1,227 | 1,227 | -1.37% | 51,400 | 137億5748万 | +13.51% | 12.14 | 3.24 |
| 11/11 | 1,225 | 1,283 | 1,220 | 1,244 | +15.72% | 138,600 | 139億4809万 | +15.72% | 12.31 | 3.28 |
| 11/10 | 1,056 | 1,075 | 1,049 | 1,075 | +3.37% | 26,200 | 120億5321万 | +0.56% | 10.64 | 2.84 |
| 11/09 | 1,060 | 1,063 | 1,040 | 1,040 | -2.35% | 18,500 | 116億6078万 | -2.71% | 10.29 | 2.75 |
| 11/06 | 1,068 | 1,076 | 1,059 | 1,065 | -0.65% | 11,100 | 119億4109万 | -0.47% | 10.54 | 2.81 |
| 11/05 | 1,069 | 1,073 | 1,061 | 1,072 | +1.13% | 12,300 | 120億1957万 | +0.09% | 10.61 | 2.83 |
| 11/04 | 1,067 | 1,069 | 1,058 | 1,060 | -0.56% | 7,800 | 118億8502万 | -1.21% | 10.49 | 2.8 |
