時価総額
2019/08/16~2020/01/16
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 | 3/1, 株式分割 1→1.3 |
2020 | 3/1, 株式分割 1→1.3 |
2020 |
01/16 | 1,107 | 1,162 | 1,105 | 1,121 | +0.96% | 434,668 | 516億1070万 | +7.71% | 10.49 | 2.28 |
01/15 | 1,128 | 1,133 | 1,079 | 1,111 | -3.6% | 447,850 | 511億2047万 | +7.41% | 10.39 | 2.26 |
01/14 | 1,040 | 1,188 | 1,024 | 1,152 | +11.13% | 1,425,515 | 530億2693万 | +12.18% | 10.78 | 2.34 |
01/10 | 1,054 | 1,054 | 1,025 | 1,037 | -2.67% | 310,622 | 477億1607万 | +1.74% | 9.7 | 2.11 |
01/09 | 1,082 | 1,082 | 1,057 | 1,065 | +0.17% | 227,305 | 490億2336万 | +5.04% | 9.96 | 2.16 |
01/08 | 1,087 | 1,087 | 1,040 | 1,063 | -2.18% | 286,455 | 489億4165万 | +5.7% | 9.95 | 2.16 |
01/07 | 1,079 | 1,096 | 1,073 | 1,087 | +1.49% | 226,798 | 500億3106万 | +8.81% | 10.17 | 2.21 |
01/06 | 1,067 | 1,080 | 1,049 | 1,071 | -0.82% | 132,834 | 492億9571万 | +8.07% | 10.02 | 2.18 |
2019 |
12/30 | 1,080 | 1,093 | 1,072 | 1,080 | +0.33% | 195,533 | 497億424万 | +9.74% | 10.1 | 2.19 |
12/27 | 1,071 | 1,079 | 1,064 | 1,076 | +1.22% | 123,708 | 495億4082万 | +10.28% | 10.07 | 2.19 |
12/26 | 1,059 | 1,080 | 1,053 | 1,063 | +0.39% | 214,123 | 489億4165万 | +9.73% | 9.95 | 2.16 |
12/25 | 1,051 | 1,076 | 1,047 | 1,059 | 0% | 132,158 | 487億5100万 | +10.22% | 9.91 | 2.15 |
12/24 | 1,054 | 1,064 | 1,036 | 1,059 | +0.06% | 149,227 | 487億5100万 | +11.02% | 9.91 | 2.15 |
12/23 | 1,047 | 1,064 | 1,022 | 1,059 | +0.51% | 209,729 | 487億2377万 | +11.9% | 9.9 | 2.15 |
12/20 | 1,064 | 1,064 | 1,039 | 1,053 | 0% | 153,283 | 484億7865万 | +12.29% | 9.85 | 2.14 |
12/19 | 1,034 | 1,063 | 1,034 | 1,053 | +2.01% | 250,289 | 484億7865万 | +13.13% | 9.85 | 2.14 |
12/18 | 1,025 | 1,050 | 1,016 | 1,033 | +1.22% | 369,603 | 475億2542万 | +11.99% | 9.66 | 2.1 |
12/17 | 994 | 1,030 | 994 | 1,020 | +2.8% | 390,390 | 469億5348万 | +11.49% | 9.54 | 2.07 |
12/16 | 980 | 1,001 | 972 | 992 | +1.82% | 230,178 | 456億7343万 | +9.28% | 9.28 | 2.02 |
12/13 | 975 | 998 | 954 | 975 | +0.73% | 365,378 | 448億5637万 | +7.92% | 9.12 | 1.98 |
12/12 | 947 | 975 | 934 | 967 | +1.74% | 254,683 | 445億2955万 | +7.61% | 9.05 | 1.97 |
12/11 | 964 | 980 | 944 | 951 | -1.41% | 241,839 | 437億6696万 | +6.24% | 8.9 | 1.93 |
12/10 | 935 | 969 | 932 | 964 | +3.56% | 239,811 | 443億9337万 | +8.13% | 9.02 | 1.96 |
12/09 | 976 | 976 | 924 | 931 | -3.97% | 441,935 | 428億6820万 | +4.65% | 8.71 | 1.89 |
12/06 | 956 | 982 | 950 | 970 | +2.18% | 361,322 | 446億3849万 | +9.09% | 9.07 | 1.97 |
12/05 | 951 | 957 | 929 | 949 | +0.12% | 319,748 | 436億8526万 | +6.88% | 8.88 | 1.93 |
12/04 | 941 | 954 | 925 | 948 | +0.88% | 243,867 | 436億3079万 | +6.75% | 8.87 | 1.93 |
12/03 | 902 | 944 | 899 | 940 | +3.39% | 444,639 | 432億4949万 | +5.94% | 8.79 | 1.91 |
12/02 | 875 | 910 | 867 | 909 | +3.5% | 286,793 | 418億3326万 | +2.58% | 8.5 | 1.85 |
11/29 | 886 | 886 | 864 | 878 | -0.2% | 213,109 | 404億1703万 | -0.67% | 8.22 | 1.78 |
11/28 | 895 | 908 | 873 | 880 | -0.93% | 214,968 | 404億9874万 | -0.47% | 8.23 | 1.79 |
11/27 | 900 | 900 | 884 | 888 | -0.92% | 185,055 | 408億8003万 | +0.93% | 8.31 | 1.8 |
11/26 | 892 | 905 | 888 | 896 | +0.46% | 275,132 | 412億6132万 | +2.45% | 8.39 | 1.82 |
11/25 | 899 | 912 | 884 | 892 | +0.53% | 279,695 | 410億7068万 | +2.8% | 8.35 | 1.81 |
11/22 | 882 | 900 | 878 | 888 | +1.97% | 305,890 | 408億5280万 | +2.97% | 8.3 | 1.8 |
11/21 | 876 | 880 | 853 | 870 | -0.47% | 143,481 | 400億6297万 | +1.68% | 8.14 | 1.77 |
11/20 | 876 | 892 | 866 | 875 | -0.07% | 273,273 | 402億5362万 | +2.77% | 8.18 | 1.78 |
11/19 | 862 | 876 | 856 | 875 | +2.14% | 290,680 | 402億8086万 | +3.2% | 8.19 | 1.78 |
11/18 | 859 | 862 | 843 | 857 | -0.48% | 193,505 | 394億3656万 | +1.16% | 8.02 | 1.74 |
11/15 | 851 | 867 | 840 | 861 | +2.03% | 338,676 | 396億2721万 | +1.89% | 8.05 | 1.75 |
11/14 | 853 | 859 | 841 | 844 | -0.97% | 177,788 | 388億3739万 | +0.21% | 7.89 | 1.71 |
11/13 | 852 | 853 | 838 | 852 | 0% | 207,363 | 392億1868万 | +1.44% | 7.97 | 1.73 |
11/12 | 857 | 867 | 836 | 852 | -1.3% | 400,023 | 392億1868万 | +1.56% | 7.97 | 1.73 |
11/11 | 858 | 879 | 855 | 863 | -0.21% | 271,076 | 397億3615万 | +3.14% | 8.08 | 1.75 |
11/08 | 882 | 882 | 851 | 865 | -1.88% | 407,966 | 398億1786万 | +3.6% | 8.09 | 1.76 |
11/07 | 859 | 882 | 850 | 882 | 0% | 531,505 | 405億8044万 | +5.84% | 8.25 | 1.79 |
11/06 | 870 | 889 | 860 | 882 | -3.12% | 527,618 | 405億8044万 | +6.35% | 8.25 | 1.79 |
11/05 | 898 | 910 | 886 | 910 | +0.07% | 473,876 | 418億8773万 | +10.31% | 8.51 | 1.85 |
11/01 | 931 | 931 | 890 | 909 | -3.94% | 677,521 | 418億6050万 | +10.91% | 8.51 | 1.85 |
10/31 | 915 | 957 | 915 | 947 | +2.24% | 558,207 | 435億7632万 | +16.17% | 8.86 | 1.92 |
10/30 | 920 | 941 | 918 | 926 | -0.45% | 685,126 | 426億2308万 | +14.75% | 8.66 | 1.88 |
10/29 | 899 | 937 | 896 | 930 | +2.34% | 539,110 | 428億1373万 | +16.27% | 8.7 | 1.89 |
10/28 | 859 | 915 | 856 | 909 | +3.57% | 516,802 | 418億3326万 | +14.61% | 8.5 | 1.85 |
10/25 | 859 | 880 | 844 | 878 | +0.47% | 568,178 | 403億8980万 | +11.64% | 8.21 | 1.78 |
10/24 | 792 | 874 | 792 | 873 | +11.99% | 1,154,946 | 401億9915万 | +11.97% | 8.17 | 1.77 |
10/23 | 769 | 782 | 764 | 780 | +3.62% | 396,136 | 358億9599万 | +0.76% | 7.3 | 1.58 |
10/21 | 740 | 765 | 740 | 753 | +2.25% | 231,530 | 346億4317万 | -2.5% | 7.04 | 1.53 |
10/18 | 746 | 764 | 735 | 736 | -0.72% | 219,362 | 338億8058万 | -4.4% | 6.89 | 1.5 |
10/17 | 735 | 746 | 728 | 741 | +0.16% | 215,475 | 341億2570万 | -3.59% | 6.94 | 1.51 |
10/16 | 760 | 765 | 738 | 740 | -0.71% | 287,469 | 340億7123万 | -3.62% | 6.93 | 1.5 |
10/15 | 790 | 814 | 735 | 746 | -6.87% | 597,584 | 343億1635万 | -2.8% | 6.98 | 1.51 |
10/11 | 814 | 817 | 759 | 801 | -3.77% | 800,891 | 368億4922万 | +4.52% | 7.49 | 1.63 |
10/10 | 808 | 847 | 795 | 832 | +2.33% | 385,151 | 382億9269万 | +9.04% | 7.78 | 1.69 |
10/09 | 798 | 825 | 798 | 813 | +1.93% | 229,840 | 374億2116万 | +7.12% | 7.61 | 1.65 |
10/08 | 789 | 815 | 789 | 798 | +0.67% | 232,882 | 367億1304万 | +5.65% | 7.46 | 1.62 |
10/07 | 799 | 806 | 788 | 792 | -2.62% | 286,793 | 364億6793万 | +5.36% | 7.41 | 1.61 |
10/04 | 796 | 821 | 790 | 814 | +1.85% | 255,528 | 374億4840万 | +8.77% | 7.61 | 1.65 |
10/03 | 817 | 817 | 796 | 799 | -3.43% | 223,587 | 367億6752万 | +7.37% | 7.47 | 1.62 |
10/02 | 797 | 837 | 796 | 827 | +2.34% | 318,058 | 380億7480万 | +11.79% | 7.74 | 1.68 |
10/01 | 792 | 822 | 784 | 808 | +2.71% | 339,352 | 372億328万 | +9.97% | 7.56 | 1.64 |
09/30 | 790 | 798 | 775 | 787 | +1.14% | 259,246 | 362億2281万 | +7.81% | 7.36 | 1.6 |
09/27 | 776 | 785 | 749 | 778 | -0.98% | 323,297 | 358億1428万 | +7.18% | 7.28 | 1.58 |
09/26 | 775 | 801 | 771 | 786 | +0.61% | 290,511 | 361億6834万 | +8.84% | 7.35 | 1.6 |
09/25 | 754 | 785 | 747 | 781 | +3.61% | 456,469 | 359億5046万 | +8.63% | 7.31 | 1.59 |
09/24 | 763 | 768 | 751 | 754 | 0% | 225,108 | 346億9764万 | +5.29% | 7.05 | 1.53 |
09/20 | 757 | 772 | 750 | 754 | -0.16% | 311,636 | 346億9764万 | +5.73% | 7.05 | 1.53 |
09/19 | 736 | 755 | 729 | 755 | +2.57% | 230,854 | 347億5211万 | +6.19% | 7.06 | 1.53 |
09/18 | 721 | 743 | 717 | 736 | +1.55% | 296,764 | 338億8058万 | +3.82% | 6.89 | 1.5 |
09/17 | 723 | 733 | 716 | 725 | +0.82% | 199,251 | 333億6312万 | +2.38% | 6.78 | 1.47 |
09/13 | 716 | 722 | 705 | 719 | +0.5% | 163,592 | 330億9076万 | +1.69% | 6.73 | 1.46 |
09/12 | 716 | 735 | 713 | 715 | +0.08% | 258,063 | 329億2735万 | +1.19% | 6.69 | 1.45 |
09/11 | 709 | 715 | 690 | 715 | -0.49% | 205,166 | 329億12万 | +1.1% | 6.69 | 1.45 |
09/10 | 707 | 725 | 707 | 718 | +1% | 209,560 | 330億6353万 | +1.46% | 6.72 | 1.46 |
09/09 | 721 | 721 | 707 | 711 | -0.91% | 157,677 | 327億3671万 | +0.6% | 6.65 | 1.44 |
09/06 | 708 | 723 | 707 | 718 | -0.82% | 166,634 | 330億3629万 | +1.52% | 6.72 | 1.46 |
09/05 | 715 | 724 | 711 | 724 | +0.49% | 185,393 | 333億864万 | +2.5% | 6.77 | 1.47 |
09/04 | 712 | 722 | 704 | 720 | 0% | 131,144 | 331億4523万 | +2.29% | 6.74 | 1.46 |
09/03 | 721 | 724 | 705 | 720 | -0.98% | 116,103 | 331億4523万 | +2.58% | 6.74 | 1.46 |
09/02 | 717 | 730 | 708 | 727 | +1.24% | 230,685 | 334億7206万 | +3.89% | 6.8 | 1.48 |
08/30 | 699 | 721 | 681 | 718 | +2.45% | 422,500 | 330億6353万 | +3.06% | 8.17 | 1.69 |
08/29 | 665 | 709 | 652 | 701 | -1.17% | 693,238 | 322億7371万 | +1.04% | 7.98 | 1.65 |
08/28 | 699 | 722 | 699 | 709 | +1.61% | 423,514 | 326億5500万 | +2.52% | 8.07 | 1.67 |
08/27 | 695 | 712 | 693 | 698 | +2.08% | 357,435 | 321億3753万 | +1.19% | 7.94 | 1.64 |
08/26 | 675 | 692 | 669 | 684 | -0.34% | 257,387 | 314億8389万 | -0.58% | 7.78 | 1.61 |
08/23 | 689 | 690 | 685 | 686 | -0.85% | 170,690 | 315億9283万 | +0.06% | 7.81 | 1.61 |
08/22 | 698 | 698 | 688 | 692 | 0% | 206,180 | 318億6518万 | +1.36% | 7.88 | 1.63 |
08/21 | 697 | 704 | 692 | 692 | -0.59% | 169,845 | 318億6518万 | +1.66% | 7.88 | 1.63 |
08/20 | 702 | 711 | 692 | 696 | -0.17% | 258,232 | 320億5583万 | +2.57% | 7.92 | 1.64 |
08/19 | 696 | 711 | 694 | 698 | +1.46% | 251,134 | 321億1030万 | +3.05% | 7.94 | 1.64 |
08/16 | 697 | 699 | 684 | 688 | -1.61% | 327,860 | 316億4730万 | +1.56% | 7.82 | 1.62 |