時価総額
2019/12/06~2020/05/11
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 |
05/11 | 1,409 | 1,415 | 1,375 | 1,415 | +0.44% | 223,080 | 651億4659万 | +21.18% | 13.04 | 2.83 |
05/08 | 1,385 | 1,414 | 1,385 | 1,409 | +1.89% | 224,380 | 648億6335万 | +22.12% | 12.98 | 2.82 |
05/07 | 1,418 | 1,418 | 1,357 | 1,383 | -0.17% | 271,050 | 636億5955万 | +21.22% | 12.74 | 2.77 |
05/01 | 1,361 | 1,400 | 1,361 | 1,385 | +0.56% | 255,060 | 637億6577万 | +22.82% | 12.76 | 2.77 |
04/30 | 1,346 | 1,430 | 1,346 | 1,378 | +2.81% | 367,770 | 634億1171万 | +23.78% | 12.69 | 2.76 |
04/28 | 1,305 | 1,358 | 1,274 | 1,340 | +1.1% | 353,860 | 616億7683万 | +21.93% | 12.34 | 2.68 |
04/27 | 1,300 | 1,344 | 1,290 | 1,325 | +2.44% | 426,140 | 610億412万 | +22.16% | 12.21 | 2.65 |
04/24 | 1,285 | 1,305 | 1,258 | 1,294 | +1.39% | 300,300 | 595億5248万 | +20.58% | 11.92 | 2.59 |
04/23 | 1,237 | 1,302 | 1,237 | 1,276 | +4.73% | 434,850 | 587億3815万 | +20.28% | 11.75 | 2.55 |
04/22 | 1,124 | 1,253 | 1,122 | 1,218 | +7.24% | 521,300 | 560億8272万 | +16.04% | 11.22 | 2.44 |
04/21 | 1,102 | 1,142 | 1,091 | 1,136 | +2.43% | 311,350 | 522億9430万 | +9.25% | 10.46 | 2.27 |
04/20 | 1,032 | 1,109 | 1,032 | 1,109 | +5.18% | 244,400 | 510億5510万 | +7.8% | 10.22 | 2.22 |
04/17 | 1,031 | 1,067 | 1,031 | 1,055 | +1.56% | 168,220 | 485億4129万 | +3.7% | 9.71 | 2.11 |
04/16 | 1,054 | 1,061 | 1,028 | 1,038 | -1.96% | 109,590 | 477億9777万 | +2.82% | 9.56 | 2.08 |
04/15 | 1,012 | 1,067 | 1,012 | 1,059 | +2.91% | 147,030 | 487億5373万 | +5.4% | 9.76 | 2.12 |
04/14 | 1,015 | 1,066 | 1,010 | 1,029 | +3.32% | 236,210 | 473億7290万 | +3.03% | 9.48 | 2.06 |
04/13 | 1,063 | 1,063 | 994 | 996 | -5.47% | 305,110 | 458億5045万 | +0.32% | 9.17 | 1.99 |
04/10 | 1,077 | 1,079 | 1,035 | 1,054 | -4.2% | 304,850 | 485億589万 | +6.34% | 9.71 | 2.11 |
04/09 | 1,084 | 1,115 | 1,072 | 1,100 | +0.7% | 144,560 | 506億3023万 | +11.22% | 10.13 | 2.2 |
04/08 | 1,051 | 1,096 | 1,036 | 1,092 | +5.5% | 192,270 | 502億7617万 | +10.89% | 10.06 | 2.18 |
04/07 | 1,032 | 1,057 | 1,009 | 1,035 | +1.74% | 134,290 | 476億5615万 | +5.65% | 9.54 | 2.07 |
04/06 | 986 | 1,024 | 978 | 1,018 | +1.61% | 117,000 | 468億4182万 | +4.06% | 9.37 | 2.04 |
04/03 | 1,025 | 1,056 | 989 | 1,002 | -0.84% | 132,600 | 460億9829万 | +2.83% | 9.22 | 2 |
04/02 | 1,016 | 1,042 | 989 | 1,010 | -2.45% | 174,460 | 464億8776万 | +3.91% | 9.3 | 2.02 |
04/01 | 1,071 | 1,075 | 1,015 | 1,035 | -3.99% | 235,300 | 476億5615万 | +6.52% | 9.54 | 2.07 |
03/31 | 1,103 | 1,128 | 1,066 | 1,078 | -0.92% | 131,170 | 496億3887万 | +10.84% | 9.93 | 2.16 |
03/30 | 1,021 | 1,134 | 1,020 | 1,088 | +3.36% | 338,130 | 500億9915万 | +11.87% | 10.03 | 2.18 |
03/27 | 1,045 | 1,085 | 1,009 | 1,053 | +4.58% | 327,210 | 484億7048万 | +8.23% | 9.7 | 2.11 |
03/26 | 1,017 | 1,023 | 988 | 1,007 | -2.89% | 128,960 | 463億4613万 | +3.38% | 9.27 | 2.01 |
03/25 | 1,038 | 1,048 | 1,012 | 1,037 | +5.15% | 146,900 | 477億2696万 | +6.35% | 9.55 | 2.07 |
03/24 | 1,024 | 1,038 | 965 | 986 | -2.14% | 235,170 | 453億9018万 | +1.04% | 9.08 | 1.97 |
03/23 | 977 | 1,023 | 977 | 1,008 | +1.55% | 342,420 | 463億8154万 | +2.93% | 9.28 | 2.02 |
03/19 | 1,022 | 1,071 | 985 | 992 | -2.86% | 430,690 | 456億7343万 | +1.15% | 9.14 | 1.98 |
03/18 | 975 | 1,075 | 975 | 1,022 | +5.31% | 465,790 | 470億1884万 | +4.03% | 9.41 | 2.04 |
03/17 | 875 | 982 | 841 | 970 | +13.6% | 730,730 | 446億4666万 | -1.32% | 8.93 | 1.94 |
03/16 | 815 | 892 | 815 | 854 | +6.63% | 313,430 | 393億39万 | -13.32% | 7.86 | 1.71 |
03/13 | 785 | 816 | 758 | 801 | -8.2% | 295,880 | 368億5739万 | -19.28% | 7.38 | 1.6 |
03/12 | 903 | 923 | 872 | 872 | -5.74% | 274,950 | 401億5013万 | -12.77% | 8.03 | 1.74 |
03/11 | 924 | 975 | 919 | 925 | +0.59% | 271,570 | 425億9312万 | -8.01% | 8.52 | 1.85 |
03/10 | 837 | 934 | 831 | 920 | +6.41% | 363,610 | 423億4528万 | -8.91% | 8.47 | 1.84 |
03/09 | 908 | 918 | 865 | 865 | -10.01% | 517,660 | 397億9607万 | -14.73% | 7.96 | 1.73 |
03/06 | 976 | 981 | 953 | 961 | -3.18% | 235,820 | 442億2179万 | -5.62% | 8.85 | 1.92 |
03/05 | 1,014 | 1,029 | 985 | 992 | +0.16% | 218,530 | 456億7343万 | -2.52% | 9.14 | 1.98 |
03/04 | 963 | 1,002 | 956 | 991 | +1.82% | 186,420 | 456億261万 | -2.67% | 9.13 | 1.98 |
03/03 | 1,052 | 1,060 | 968 | 973 | -2.62% | 260,390 | 447億8828万 | -4.32% | 8.96 | 1.95 |
03/02 | 921 | 1,008 | 921 | 999 | +8.52% | 273,910 | 459億9208万 | -1.75% | 9.2 | 2 |
03/01 | 株式分割 1→1.3 |
02/28 | 928 | 940 | 912 | 921 | -3.23% | 263,510 | 423億8069万 | -9.37% | 8.48 | 1.84 |
02/27 | 1,014 | 1,030 | 907 | 952 | -5.74% | 205,010 | 437億9692万 | -6.71% | 8.76 | 1.9 |
02/26 | 1,039 | 1,060 | 1,002 | 1,009 | -4.43% | 350,168 | 464億6325万 | -1.52% | 9.44 | 2.05 |
02/25 | 1,055 | 1,076 | 1,051 | 1,056 | -2.35% | 244,543 | 486億1483万 | +2.84% | 9.88 | 2.15 |
02/21 | 1,091 | 1,109 | 1,082 | 1,082 | -0.54% | 300,482 | 497億8594万 | +5.12% | 10.12 | 2.2 |
02/20 | 1,090 | 1,105 | 1,075 | 1,088 | +1.32% | 230,516 | 500億5829万 | +5.49% | 10.18 | 2.21 |
02/19 | 1,053 | 1,080 | 1,051 | 1,073 | +3.3% | 249,951 | 494億465万 | +4.01% | 10.04 | 2.18 |
02/18 | 1,050 | 1,061 | 1,036 | 1,039 | -1.13% | 177,619 | 478億2501万 | +0.39% | 9.72 | 2.11 |
02/17 | 1,065 | 1,065 | 1,038 | 1,051 | -1.44% | 176,436 | 483億6971万 | +1.54% | 9.83 | 2.13 |
02/14 | 1,059 | 1,072 | 1,053 | 1,066 | +1.92% | 160,550 | 490億7783万 | +2.92% | 9.98 | 2.17 |
02/13 | 1,042 | 1,058 | 1,025 | 1,046 | +1.43% | 179,478 | 481億5183万 | +1.08% | 9.79 | 2.13 |
02/12 | 1,033 | 1,045 | 1,022 | 1,031 | -0.17% | 104,104 | 474億7095万 | -0.54% | 9.65 | 2.1 |
02/10 | 1,014 | 1,041 | 1,008 | 1,033 | +1.51% | 163,761 | 475億5265万 | -0.56% | 9.67 | 2.1 |
02/07 | 1,032 | 1,033 | 1,015 | 1,018 | -0.52% | 178,633 | 468億4454万 | -2.23% | 9.52 | 2.07 |
02/06 | 1,028 | 1,032 | 1,015 | 1,023 | +0.64% | 185,900 | 470億8966万 | -1.91% | 9.57 | 2.08 |
02/05 | 1,032 | 1,043 | 1,010 | 1,017 | -0.12% | 125,736 | 467億9007万 | -2.72% | 9.51 | 2.07 |
02/04 | 1,041 | 1,057 | 1,004 | 1,018 | -1.21% | 308,087 | 468億4454万 | -2.7% | 9.52 | 2.07 |
02/03 | 1,020 | 1,047 | 1,015 | 1,030 | +0.58% | 341,887 | 474億1648万 | -1.7% | 9.64 | 2.09 |
01/31 | 975 | 1,044 | 961 | 1,024 | +6.39% | 987,805 | 471億4413万 | -2.36% | 9.58 | 2.08 |
01/30 | 966 | 972 | 943 | 963 | +0.12% | 243,022 | 443億1167万 | -8.31% | 9.01 | 1.96 |
01/29 | 993 | 1,006 | 962 | 962 | -1.22% | 236,431 | 442億5720万 | -8.77% | 9 | 1.95 |
01/28 | 973 | 980 | 960 | 973 | -1.5% | 235,755 | 448億190万 | -7.91% | 9.11 | 1.98 |
01/27 | 947 | 995 | 940 | 988 | +3.09% | 372,307 | 454億8278万 | -6.69% | 9.25 | 2.01 |
01/24 | 993 | 993 | 957 | 959 | -2.76% | 335,972 | 441億2102万 | -9.48% | 8.97 | 1.95 |
01/23 | 1,004 | 1,006 | 982 | 986 | -2.46% | 470,496 | 453億7384万 | -6.91% | 9.22 | 2 |
01/22 | 1,048 | 1,053 | 992 | 1,011 | -6.26% | 770,471 | 465億1772万 | -4.57% | 9.46 | 2.05 |
01/21 | 1,065 | 1,087 | 1,040 | 1,078 | +0.72% | 466,947 | 496億2253万 | +2.09% | 10.09 | 2.19 |
01/20 | 1,112 | 1,112 | 1,070 | 1,070 | -3.42% | 332,930 | 492億6847万 | +1.75% | 10.01 | 2.17 |
01/17 | 1,123 | 1,123 | 1,091 | 1,108 | -1.16% | 276,822 | 510億1152万 | +5.95% | 10.37 | 2.25 |
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 |