時価総額
2019/10/31～2020/03/31
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 |
|---|
| 2020 |
| 03/31 | 4,950 | 5,010 | 4,860 | 4,945 | -1.3% | 33,800 | 1103億6572万 | +10.95% | 23.36 | 1.97 |
| 03/30 | 4,940 | 5,010 | 4,805 | 5,010 | +0.4% | 50,800 | 1118億1643万 | +12.58% | 23.67 | 2 |
| 03/27 | 4,890 | 4,990 | 4,855 | 4,990 | +3.63% | 62,300 | 1113億7006万 | +12.39% | 23.57 | 1.99 |
| 03/26 | 4,605 | 4,870 | 4,470 | 4,815 | +4.56% | 54,100 | 1074億6429万 | +8.62% | 22.75 | 1.92 |
| 03/25 | 4,400 | 4,605 | 4,375 | 4,605 | +6.35% | 44,300 | 1027億7738万 | +3.93% | 21.75 | 1.84 |
| 03/24 | 4,380 | 4,435 | 4,225 | 4,330 | -1.14% | 51,100 | 966億3975万 | -2.48% | 20.46 | 1.73 |
| 03/23 | 4,495 | 4,525 | 4,255 | 4,380 | -1.02% | 46,000 | 977億5568万 | -1.84% | 20.69 | 1.75 |
| 03/19 | 4,255 | 4,495 | 4,255 | 4,425 | +2.79% | 50,300 | 987億6002万 | -1.27% | 20.9 | 1.76 |
| 03/18 | 4,230 | 4,470 | 4,230 | 4,305 | +2.01% | 49,000 | 960億8178万 | -4.4% | 20.34 | 1.72 |
| 03/17 | 3,920 | 4,255 | 3,900 | 4,220 | +5.37% | 68,100 | 941億8470万 | -6.88% | 19.94 | 1.68 |
| 03/16 | 4,060 | 4,150 | 4,005 | 4,005 | -0.87% | 28,000 | 893億8619万 | -12.32% | 18.92 | 1.6 |
| 03/13 | 4,105 | 4,115 | 3,910 | 4,040 | -5.5% | 44,600 | 901億6734万 | -12.4% | 19.09 | 1.61 |
| 03/12 | 4,425 | 4,425 | 4,195 | 4,275 | -3.82% | 28,700 | 954億1222万 | -8.12% | 20.2 | 1.7 |
| 03/11 | 4,440 | 4,530 | 4,430 | 4,445 | +0.11% | 34,000 | 992億639万 | -5.08% | 21 | 1.77 |
| 03/10 | 4,240 | 4,450 | 4,140 | 4,440 | +4.23% | 45,000 | 990億9480万 | -5.61% | 20.98 | 1.77 |
| 03/09 | 4,300 | 4,300 | 4,180 | 4,260 | -1.27% | 34,700 | 950億7744万 | -9.76% | 20.12 | 1.7 |
| 03/06 | 4,320 | 4,330 | 4,295 | 4,315 | -0.92% | 28,500 | 963億497万 | -9.06% | 20.38 | 1.72 |
| 03/05 | 4,390 | 4,405 | 4,340 | 4,355 | +0.81% | 15,300 | 971億9772万 | -8.66% | 20.57 | 1.74 |
| 03/04 | 4,310 | 4,360 | 4,290 | 4,320 | -1.59% | 23,300 | 964億1656万 | -9.81% | 20.41 | 1.72 |
| 03/03 | 4,595 | 4,595 | 4,375 | 4,390 | -2.55% | 27,800 | 979億7887万 | -8.81% | 20.74 | 1.75 |
| 03/02 | 4,375 | 4,515 | 4,310 | 4,505 | +2.97% | 31,600 | 1005億4551万 | -6.84% | 21.28 | 1.8 |
| 02/28 | 4,500 | 4,500 | 4,340 | 4,375 | -2.99% | 48,000 | 976億4409万 | -9.89% | 20.67 | 1.74 |
| 02/27 | 4,625 | 4,625 | 4,510 | 4,510 | -1.96% | 23,100 | 1006億5711万 | -7.56% | 21.31 | 1.8 |
| 02/26 | 4,540 | 4,600 | 4,505 | 4,600 | +0.88% | 26,100 | 1026億6579万 | -6.05% | 21.73 | 1.83 |
| 02/25 | 4,700 | 4,700 | 4,560 | 4,560 | -4.4% | 38,800 | 1017億7304万 | -7.13% | 21.54 | 1.82 |
| 02/21 | 4,750 | 4,785 | 4,730 | 4,770 | -0.1% | 11,900 | 1064億5996万 | -3.17% | 22.53 | 1.9 |
| 02/20 | 4,805 | 4,840 | 4,775 | 4,775 | -0.52% | 8,300 | 1065億7155万 | -3.2% | 22.56 | 1.9 |
| 02/19 | 4,770 | 4,835 | 4,770 | 4,800 | +0.63% | 13,000 | 1071億2952万 | -2.89% | 22.68 | 1.91 |
| 02/18 | 4,835 | 4,835 | 4,760 | 4,770 | -1.14% | 14,900 | 1064億5996万 | -3.68% | 22.53 | 1.9 |
| 02/17 | 4,875 | 4,880 | 4,800 | 4,825 | -1.03% | 9,300 | 1076億8748万 | -2.76% | 22.79 | 1.92 |
| 02/14 | 4,900 | 4,905 | 4,840 | 4,875 | -0.51% | 20,600 | 1088億341万 | -1.91% | 23.03 | 1.94 |
| 02/13 | 4,945 | 4,945 | 4,890 | 4,900 | -0.91% | 14,800 | 1093億6138万 | -1.55% | 23.15 | 1.95 |
| 02/12 | 4,985 | 5,030 | 4,940 | 4,945 | -1.69% | 15,600 | 1103億6572万 | -0.76% | 23.36 | 1.97 |
| 02/10 | 5,110 | 5,130 | 5,000 | 5,030 | -1.57% | 12,000 | 1122億6280万 | +1% | 23.76 | 2.01 |
| 02/07 | 5,110 | 5,250 | 5,110 | 5,110 | 0% | 22,100 | 1140億4830万 | +2.65% | 24.14 | 2.04 |
| 02/06 | 5,060 | 5,120 | 5,060 | 5,110 | +0.99% | 32,000 | 1140億4830万 | +2.67% | 24.14 | 2.04 |
| 02/05 | 5,030 | 5,080 | 4,880 | 5,060 | +0.6% | 38,800 | 1129億3236万 | +1.73% | 23.9 | 2.02 |
| 02/04 | 4,950 | 5,040 | 4,915 | 5,030 | +1.31% | 18,600 | 1122億6280万 | +1.17% | 23.76 | 2.01 |
| 02/03 | 4,895 | 4,975 | 4,890 | 4,965 | +1.74% | 15,400 | 1108億1209万 | -0.16% | 23.46 | 1.98 |
| 01/31 | 4,890 | 4,925 | 4,875 | 4,880 | +0.83% | 34,100 | 1089億1501万 | -1.93% | 23.05 | 1.95 |
| 01/30 | 4,910 | 4,910 | 4,815 | 4,840 | -1.22% | 15,800 | 1080億2226万 | -2.79% | 22.86 | 1.93 |
| 01/29 | 4,900 | 4,930 | 4,880 | 4,900 | 0% | 13,700 | 1093億6138万 | -1.63% | 23.15 | 1.95 |
| 01/28 | 4,910 | 4,930 | 4,860 | 4,900 | -0.51% | 12,800 | 1093億6138万 | -1.67% | 23.15 | 1.95 |
| 01/27 | 4,950 | 4,950 | 4,910 | 4,925 | -0.51% | 15,500 | 1099億1935万 | -1.2% | 23.27 | 1.96 |
| 01/24 | 4,955 | 4,975 | 4,940 | 4,950 | -0.3% | 7,300 | 1104億7731万 | -0.74% | 23.38 | 1.97 |
| 01/23 | 4,945 | 4,980 | 4,930 | 4,965 | -0.2% | 11,000 | 1108億1209万 | -0.46% | 23.46 | 1.98 |
| 01/22 | 4,945 | 5,000 | 4,945 | 4,975 | +0.61% | 9,500 | 1110億3528万 | -0.28% | 23.5 | 1.98 |
| 01/21 | 4,940 | 4,980 | 4,925 | 4,945 | +0.1% | 10,000 | 1103億6572万 | -0.9% | 23.36 | 1.97 |
| 01/20 | 4,940 | 4,975 | 4,935 | 4,940 | -0.3% | 7,400 | 1102億5413万 | -1.06% | 23.34 | 1.97 |
| 01/17 | 4,950 | 4,985 | 4,940 | 4,955 | +0.1% | 11,400 | 1105億8891万 | -0.84% | 23.41 | 1.98 |
| 01/16 | 5,030 | 5,030 | 4,950 | 4,950 | -1.59% | 25,400 | 1104億7731万 | -0.96% | 23.38 | 1.97 |
| 01/15 | 5,020 | 5,030 | 4,990 | 5,030 | +0.2% | 13,200 | 1122億6280万 | +0.58% | 23.76 | 2.01 |
| 01/14 | 5,020 | 5,020 | 4,980 | 5,020 | -0.2% | 18,800 | 1120億3962万 | +0.4% | 23.72 | 2 |
| 01/10 | 5,030 | 5,070 | 5,020 | 5,030 | 0% | 4,100 | 1122億6280万 | +0.64% | 23.76 | 2.01 |
| 01/09 | 5,030 | 5,080 | 5,030 | 5,030 | 0% | 13,400 | 1122億6280万 | +0.64% | 23.76 | 2.01 |
| 01/08 | 4,965 | 5,080 | 4,950 | 5,030 | -0.4% | 19,700 | 1122億6280万 | +0.64% | 23.76 | 2.01 |
| 01/07 | 4,950 | 5,060 | 4,940 | 5,050 | +3.48% | 25,100 | 1127億918万 | +1.04% | 23.86 | 2.01 |
| 01/06 | 4,920 | 4,940 | 4,870 | 4,880 | -2.11% | 16,600 | 1089億1501万 | -2.36% | 23.05 | 1.95 |
| 2019 |
| 12/30 | 5,020 | 5,030 | 4,985 | 4,985 | -1.68% | 8,700 | 1112億5847万 | -0.4% | 23.55 | 1.99 |
| 12/27 | 5,040 | 5,070 | 5,040 | 5,070 | +0.6% | 5,500 | 1131億5555万 | +1.24% | 23.95 | 2.02 |
| 12/26 | 5,020 | 5,060 | 5,000 | 5,040 | +0.4% | 19,600 | 1124億8599万 | +0.68% | 23.81 | 2.01 |
| 12/25 | 5,000 | 5,050 | 5,000 | 5,020 | -0.59% | 7,700 | 1120億3962万 | +0.22% | 23.72 | 2 |
| 12/24 | 5,010 | 5,050 | 4,990 | 5,050 | 0% | 13,500 | 1127億918万 | +0.82% | 23.86 | 2.01 |
| 12/23 | 5,000 | 5,050 | 4,980 | 5,050 | +2.02% | 27,400 | 1127億918万 | +0.8% | 23.86 | 2.01 |
| 12/20 | 4,915 | 4,960 | 4,880 | 4,950 | +1.33% | 16,400 | 1104億7731万 | -1.2% | 23.38 | 1.97 |
| 12/19 | 4,920 | 4,925 | 4,885 | 4,885 | -1.21% | 11,200 | 1090億2660万 | -2.59% | 23.08 | 1.95 |
| 12/18 | 4,965 | 4,965 | 4,915 | 4,945 | -0.4% | 13,300 | 1103億6572万 | -1.49% | 23.36 | 1.97 |
| 12/17 | 4,960 | 4,965 | 4,925 | 4,965 | +0.1% | 14,600 | 1108億1209万 | -1.15% | 23.46 | 1.98 |
| 12/16 | 4,985 | 5,000 | 4,960 | 4,960 | -0.4% | 8,500 | 1107億50万 | -1.37% | 23.43 | 1.98 |
| 12/13 | 4,975 | 5,010 | 4,970 | 4,980 | 0% | 18,800 | 1111億4687万 | -1.11% | 23.53 | 1.99 |
| 12/12 | 5,030 | 5,030 | 4,965 | 4,980 | -0.4% | 7,600 | 1111億4687万 | -1.19% | 23.53 | 1.99 |
| 12/11 | 5,030 | 5,030 | 4,990 | 5,000 | -0.79% | 7,000 | 1115億9325万 | -0.87% | 23.62 | 1.99 |
| 12/10 | 5,020 | 5,070 | 5,010 | 5,040 | +0.4% | 17,500 | 1124億8599万 | -0.12% | 23.81 | 2.01 |
| 12/09 | 5,010 | 5,020 | 5,000 | 5,020 | +0.4% | 6,700 | 1120億3962万 | -0.52% | 23.72 | 2 |
| 12/06 | 4,995 | 5,020 | 4,995 | 5,000 | -0.2% | 7,000 | 1115億9325万 | -0.83% | 23.62 | 1.99 |
| 12/05 | 4,980 | 5,010 | 4,965 | 5,010 | +0.2% | 6,700 | 1118億1643万 | -0.54% | 23.67 | 2 |
| 12/04 | 4,950 | 5,020 | 4,940 | 5,000 | +0.2% | 7,700 | 1115億9325万 | -0.66% | 23.62 | 1.99 |
| 12/03 | 5,000 | 5,010 | 4,975 | 4,990 | -0.8% | 8,300 | 1113億7006万 | -0.74% | 23.57 | 1.99 |
| 12/02 | 5,060 | 5,060 | 5,000 | 5,030 | 0% | 7,800 | 1122億6280万 | +0.22% | 23.76 | 2.01 |
| 11/29 | 5,040 | 5,040 | 4,990 | 5,030 | +0.4% | 10,400 | 1122億6280万 | +0.42% | 23.76 | 2.01 |
| 11/28 | 5,050 | 5,060 | 5,010 | 5,010 | -0.99% | 5,300 | 1118億1643万 | +0.24% | 23.67 | 2 |
| 11/27 | 5,090 | 5,100 | 5,050 | 5,060 | +0.2% | 5,700 | 1129億3236万 | +1.42% | 23.9 | 2.02 |
| 11/26 | 5,060 | 5,090 | 5,020 | 5,050 | -0.2% | 17,000 | 1127億918万 | +1.47% | 23.86 | 2.01 |
| 11/25 | 5,030 | 5,060 | 5,010 | 5,060 | +0.6% | 7,600 | 1129億3236万 | +1.87% | 23.9 | 2.02 |
| 11/22 | 5,050 | 5,080 | 5,030 | 5,030 | -1.37% | 10,000 | 1122億6280万 | +1.47% | 23.76 | 2.01 |
| 11/21 | 5,040 | 5,120 | 5,000 | 5,100 | +1.19% | 14,700 | 1138億2511万 | +3.01% | 24.09 | 2.03 |
| 11/20 | 5,060 | 5,060 | 5,020 | 5,040 | -0.4% | 6,700 | 1124億8599万 | +2% | 23.81 | 2.01 |
| 11/19 | 5,050 | 5,060 | 5,020 | 5,060 | +0.2% | 8,900 | 1129億3236万 | +2.6% | 23.9 | 2.02 |
| 11/18 | 5,080 | 5,080 | 5,010 | 5,050 | -0.39% | 12,400 | 1127億918万 | +2.6% | 23.86 | 2.01 |
| 11/15 | 5,050 | 5,090 | 5,040 | 5,070 | +1.2% | 8,000 | 1131億5555万 | +3.11% | 23.95 | 2.02 |
| 11/14 | 5,040 | 5,060 | 4,995 | 5,010 | -0.6% | 10,700 | 1118億1643万 | +2.12% | 23.67 | 2 |
| 11/13 | 5,060 | 5,080 | 5,030 | 5,040 | -1.18% | 16,900 | 1124億8599万 | +2.94% | 23.81 | 2.01 |
| 11/12 | 5,120 | 5,120 | 5,040 | 5,100 | -0.58% | 12,100 | 1138億2511万 | +4.38% | 24.09 | 2.03 |
| 11/11 | 5,100 | 5,130 | 5,070 | 5,130 | +0.59% | 18,200 | 1144億9467万 | +5.3% | 24.23 | 2.05 |
| 11/08 | 5,100 | 5,150 | 5,080 | 5,100 | +0.39% | 24,600 | 1138億2511万 | +4.94% | 24.09 | 2.03 |
| 11/07 | 5,040 | 5,090 | 5,000 | 5,080 | +0.79% | 24,500 | 1133億7874万 | +4.76% | 24 | 2.03 |
| 11/06 | 5,040 | 5,040 | 4,990 | 5,040 | -0.2% | 14,000 | 1124億8599万 | +4.22% | 23.81 | 2.01 |
| 11/05 | 4,900 | 5,060 | 4,900 | 5,050 | +3.06% | 45,800 | 1127億918万 | +4.6% | 23.86 | 2.01 |
| 11/01 | 4,850 | 4,965 | 4,850 | 4,900 | +0.51% | 21,700 | 1093億6138万 | +1.6% | 23.15 | 1.95 |
| 10/31 | 4,935 | 4,950 | 4,865 | 4,875 | -1.02% | 25,200 | 1088億341万 | +1.04% | 23.03 | 1.94 |
