時価総額
2019/12/26～2020/05/29
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 |
| 05/29 | 564 | 568 | 550 | 551 | -2.48% | 210,000 | 541億3850万 | +0.36% | 6.06 | 0.71 |
| 05/28 | 575 | 579 | 555 | 565 | -3.91% | 508,100 | 555億1407万 | +3.1% | 6.22 | 0.73 |
| 05/27 | 593 | 593 | 585 | 588 | -0.84% | 394,300 | 577億7394万 | +7.89% | 6.47 | 0.76 |
| 05/26 | 582 | 597 | 581 | 593 | +1.89% | 345,500 | 582億6521万 | +9.41% | 6.53 | 0.76 |
| 05/25 | 571 | 582 | 566 | 582 | +2.28% | 249,400 | 571億8441万 | +8.18% | 6.4 | 0.75 |
| 05/22 | 563 | 569 | 561 | 569 | +1.43% | 165,200 | 559億709万 | +6.36% | 6.26 | 0.73 |
| 05/21 | 558 | 562 | 554 | 561 | +1.08% | 156,800 | 551億2105万 | +4.86% | 6.17 | 0.72 |
| 05/20 | 562 | 562 | 554 | 555 | -0.89% | 208,400 | 545億3152万 | +3.74% | 6.11 | 0.71 |
| 05/19 | 568 | 568 | 555 | 560 | +0.18% | 168,700 | 550億2280万 | +4.48% | 6.16 | 0.72 |
| 05/18 | 556 | 560 | 553 | 559 | +0.72% | 195,100 | 549億2454万 | +4.29% | 6.15 | 0.72 |
| 05/15 | 559 | 560 | 548 | 555 | +0.73% | 154,700 | 545億3152万 | +3.74% | 6.11 | 0.71 |
| 05/14 | 560 | 567 | 551 | 551 | -1.08% | 218,400 | 541億3850万 | +3.18% | 6.06 | 0.71 |
| 05/13 | 550 | 559 | 550 | 557 | +0.18% | 162,400 | 547億2803万 | +4.5% | 6.13 | 0.72 |
| 05/12 | 572 | 573 | 554 | 556 | -2.28% | 287,900 | 546億2978万 | +4.71% | 6.12 | 0.72 |
| 05/11 | 557 | 571 | 551 | 569 | +3.45% | 228,100 | 559億709万 | +7.36% | 6.26 | 0.73 |
| 05/08 | 552 | 565 | 543 | 550 | 0% | 269,800 | 540億4025万 | +4.17% | 6.05 | 0.71 |
| 05/07 | 530 | 550 | 529 | 550 | +3.38% | 248,600 | 540億4025万 | +4.17% | 6.05 | 0.71 |
| 05/01 | 524 | 535 | 523 | 532 | +0.95% | 119,500 | 522億7166万 | +0.95% | 5.85 | 0.68 |
| 04/30 | 533 | 538 | 525 | 527 | +0.76% | 361,600 | 517億8038万 | 0% | 5.8 | 0.68 |
| 04/28 | 528 | 538 | 518 | 523 | -1.32% | 1,168,100 | 513億8736万 | -0.57% | 5.75 | 0.67 |
| 04/27 | 522 | 538 | 518 | 530 | +2.51% | 356,500 | 520億7515万 | +0.95% | 5.83 | 0.68 |
| 04/24 | 522 | 523 | 510 | 517 | -0.19% | 276,500 | 507億9783万 | -1.15% | 5.69 | 0.67 |
| 04/23 | 515 | 521 | 512 | 518 | +1.57% | 296,200 | 508億9609万 | -0.58% | 5.7 | 0.67 |
| 04/22 | 507 | 516 | 502 | 510 | +0.39% | 250,800 | 501億1005万 | -1.54% | 5.61 | 0.66 |
| 04/21 | 504 | 511 | 500 | 508 | +0.2% | 312,300 | 499億1354万 | -1.74% | 5.59 | 0.65 |
| 04/20 | 509 | 516 | 505 | 507 | +0.6% | 285,300 | 498億1528万 | -1.17% | 5.58 | 0.65 |
| 04/17 | 506 | 517 | 503 | 504 | -0.4% | 254,700 | 495億2052万 | -1.18% | 5.55 | 0.65 |
| 04/16 | 488 | 506 | 488 | 506 | +4.12% | 383,200 | 497億1703万 | -0.39% | 5.57 | 0.65 |
| 04/15 | 510 | 510 | 484 | 486 | -6% | 660,000 | 477億5193万 | -4.14% | 5.35 | 0.63 |
| 04/14 | 540 | 540 | 509 | 517 | -7.35% | 725,200 | 507億9783万 | +1.97% | 5.69 | 0.67 |
| 04/13 | 583 | 584 | 558 | 558 | -2.62% | 230,300 | 548億2629万 | +10.5% | 6.14 | 0.72 |
| 04/10 | 566 | 575 | 556 | 573 | +1.06% | 219,000 | 563億11万 | +13.92% | 6.31 | 0.74 |
| 04/09 | 564 | 575 | 558 | 567 | +1.43% | 180,000 | 557億1058万 | +13.17% | 6.24 | 0.73 |
| 04/08 | 555 | 571 | 550 | 559 | +1.08% | 540,200 | 549億2454万 | +12.02% | 6.15 | 0.72 |
| 04/07 | 538 | 553 | 533 | 553 | +3.95% | 294,600 | 543億3501万 | +11.49% | 6.09 | 0.71 |
| 04/06 | 513 | 537 | 506 | 532 | +3.91% | 283,700 | 522億7166万 | +7.47% | 5.85 | 0.68 |
| 04/03 | 507 | 521 | 504 | 512 | +0.2% | 97,000 | 503億656万 | +3.64% | 5.63 | 0.66 |
| 04/02 | 513 | 524 | 510 | 511 | -2.11% | 126,500 | 502億830万 | +3.23% | 5.62 | 0.66 |
| 04/01 | 524 | 544 | 517 | 522 | -1.69% | 180,700 | 512億8911万 | +5.03% | 5.74 | 0.67 |
| 03/31 | 543 | 555 | 523 | 531 | -1.48% | 283,800 | 521億7340万 | +6.41% | 5.84 | 0.68 |
| 03/30 | 524 | 540 | 514 | 539 | -0.92% | 233,100 | 529億5944万 | +7.58% | 5.93 | 0.69 |
| 03/27 | 524 | 544 | 516 | 544 | +5.84% | 259,600 | 534億5072万 | +8.15% | 5.99 | 0.7 |
| 03/26 | 505 | 519 | 493 | 514 | -0.96% | 239,500 | 505億307万 | +1.58% | 5.66 | 0.66 |
| 03/25 | 507 | 519 | 497 | 519 | +4.64% | 262,000 | 509億9434万 | +1.96% | 5.71 | 0.67 |
| 03/24 | 488 | 498 | 482 | 496 | +5.98% | 296,100 | 487億3448万 | -3.31% | 5.46 | 0.64 |
| 03/23 | 475 | 479 | 434 | 468 | 0% | 401,700 | 459億8334万 | -9.65% | 5.15 | 0.6 |
| 03/19 | 480 | 500 | 462 | 468 | +2.63% | 536,000 | 459億8334万 | -10.69% | 5.15 | 0.6 |
| 03/18 | 467 | 482 | 454 | 456 | -2.36% | 472,000 | 448億428万 | -13.96% | 5.02 | 0.59 |
| 03/17 | 410 | 474 | 405 | 467 | +11.72% | 676,500 | 458億8508万 | -12.87% | 5.14 | 0.6 |
| 03/16 | 431 | 446 | 418 | 418 | -2.11% | 621,100 | 410億7059万 | -22.88% | 4.6 | 0.54 |
| 03/13 | 408 | 437 | 406 | 427 | -5.53% | 599,000 | 419億5488万 | -22.36% | 4.7 | 0.55 |
| 03/12 | 476 | 478 | 446 | 452 | -5.83% | 524,400 | 444億1126万 | -18.85% | 4.97 | 0.58 |
| 03/11 | 486 | 504 | 480 | 480 | -1.44% | 376,000 | 471億6240万 | -14.74% | 5.28 | 0.62 |
| 03/10 | 461 | 494 | 447 | 487 | +2.1% | 436,600 | 478億5018万 | -14.11% | 5.36 | 0.63 |
| 03/09 | 491 | 493 | 466 | 477 | -4.6% | 678,700 | 468億6763万 | -16.61% | 5.25 | 0.61 |
| 03/06 | 511 | 515 | 497 | 500 | -3.29% | 360,100 | 491億2750万 | -13.19% | 5.5 | 0.64 |
| 03/05 | 528 | 529 | 515 | 517 | +0.39% | 269,000 | 507億9783万 | -10.86% | 5.69 | 0.67 |
| 03/04 | 503 | 521 | 503 | 515 | +1.58% | 308,500 | 506億132万 | -11.82% | 5.67 | 0.66 |
| 03/03 | 529 | 532 | 507 | 507 | -1.93% | 276,400 | 498億1528万 | -13.78% | 5.58 | 0.65 |
| 03/02 | 504 | 530 | 502 | 517 | +1.97% | 416,600 | 507億9783万 | -12.82% | 5.69 | 0.67 |
| 02/28 | 513 | 523 | 504 | 507 | -4.88% | 387,400 | 498億1528万 | -15.08% | 5.58 | 0.65 |
| 02/27 | 551 | 554 | 529 | 533 | -4.65% | 399,900 | 523億6991万 | -11.46% | 5.86 | 0.69 |
| 02/26 | 558 | 564 | 556 | 559 | -2.44% | 259,600 | 549億2454万 | -7.76% | 6.15 | 0.72 |
| 02/25 | 600 | 600 | 571 | 573 | -2.88% | 462,300 | 563億11万 | -5.91% | 6.31 | 0.74 |
| 02/21 | 591 | 599 | 589 | 590 | -0.17% | 213,600 | 579億7045万 | -3.28% | 6.49 | 0.76 |
| 02/20 | 605 | 605 | 591 | 591 | -1.5% | 166,900 | 580億6870万 | -3.27% | 6.5 | 0.76 |
| 02/19 | 599 | 607 | 599 | 600 | +0.17% | 160,500 | 589億5300万 | -1.96% | 6.6 | 0.77 |
| 02/18 | 606 | 615 | 598 | 599 | -2.6% | 335,000 | 588億5474万 | -2.6% | 6.59 | 0.77 |
| 02/17 | 614 | 617 | 607 | 615 | -1.44% | 234,300 | 604億2682万 | -0.49% | 6.77 | 0.79 |
| 02/14 | 622 | 627 | 614 | 624 | 0% | 181,700 | 613億1112万 | +0.65% | 6.87 | 0.8 |
| 02/13 | 611 | 628 | 607 | 624 | +1.13% | 389,600 | 613億1112万 | +0.65% | 6.87 | 0.8 |
| 02/12 | 605 | 620 | 603 | 617 | +0.82% | 311,300 | 606億2333万 | -0.8% | 6.79 | 0.79 |
| 02/10 | 611 | 614 | 605 | 612 | -0.16% | 149,500 | 601億3206万 | -1.92% | 6.73 | 0.79 |
| 02/07 | 611 | 614 | 605 | 613 | +0.66% | 136,100 | 602億3031万 | -2.08% | 6.75 | 0.79 |
| 02/06 | 607 | 612 | 605 | 609 | +1% | 228,800 | 598億3729万 | -3.18% | 6.7 | 0.78 |
| 02/05 | 604 | 605 | 599 | 603 | +0.67% | 205,600 | 592億4776万 | -4.44% | 6.64 | 0.78 |
| 02/04 | 596 | 601 | 592 | 599 | +0.5% | 142,700 | 588億5474万 | -5.37% | 6.59 | 0.77 |
| 02/03 | 582 | 597 | 581 | 596 | -0.33% | 283,300 | 585億5998万 | -6.14% | 6.56 | 0.77 |
| 01/31 | 596 | 605 | 596 | 598 | +1.36% | 310,500 | 587億5649万 | -6.27% | 6.58 | 0.77 |
| 01/30 | 600 | 602 | 589 | 590 | -1.83% | 1,106,800 | 579億7045万 | -7.81% | 6.49 | 0.76 |
| 01/29 | 607 | 608 | 595 | 601 | -0.33% | 419,400 | 590億5125万 | -6.53% | 6.61 | 0.77 |
| 01/28 | 609 | 609 | 591 | 603 | -1.79% | 559,900 | 592億4776万 | -6.37% | 6.64 | 0.78 |
| 01/27 | 625 | 626 | 611 | 614 | -2.69% | 492,500 | 603億2857万 | -4.81% | 6.76 | 0.79 |
| 01/24 | 628 | 633 | 624 | 631 | +0.48% | 184,500 | 619億9890万 | -2.47% | 6.94 | 0.81 |
| 01/23 | 636 | 637 | 628 | 628 | -1.57% | 192,700 | 617億414万 | -2.94% | 6.91 | 0.81 |
| 01/22 | 640 | 640 | 631 | 638 | +0.79% | 244,300 | 626億8669万 | -1.54% | 7.02 | 0.82 |
| 01/21 | 625 | 635 | 623 | 633 | +1.93% | 520,700 | 621億9541万 | -2.47% | 6.97 | 0.81 |
| 01/20 | 610 | 622 | 610 | 621 | +1.64% | 386,300 | 610億1635万 | -4.61% | 6.83 | 0.8 |
| 01/17 | 616 | 617 | 610 | 611 | -0.65% | 275,000 | 600億3380万 | -6.43% | 6.72 | 0.79 |
| 01/16 | 619 | 627 | 613 | 615 | 0% | 572,300 | 604億2682万 | -5.96% | 6.77 | 0.79 |
| 01/15 | 645 | 653 | 608 | 615 | -9.29% | 2,453,300 | 604億2682万 | -6.11% | 6.77 | 0.79 |
| 01/14 | 665 | 684 | 665 | 678 | +3.2% | 1,425,700 | 666億1689万 | +3.51% | 7.46 | 0.87 |
| 01/10 | 659 | 663 | 654 | 657 | -0.15% | 318,000 | 645億5353万 | +0.61% | 7.23 | 0.85 |
| 01/09 | 655 | 659 | 652 | 658 | +2.02% | 257,800 | 646億5179万 | +1.08% | 7.24 | 0.85 |
| 01/08 | 657 | 658 | 636 | 645 | -3.3% | 571,600 | 633億7447万 | -0.77% | 7.1 | 0.83 |
| 01/07 | 662 | 675 | 662 | 667 | +0.45% | 341,000 | 655億3608万 | +2.93% | 7.34 | 0.86 |
| 01/06 | 665 | 667 | 654 | 664 | -1.34% | 202,300 | 652億4132万 | +2.63% | 7.31 | 0.85 |
| 2019 |
| 12/30 | 669 | 674 | 662 | 673 | +1.05% | 355,700 | 661億2561万 | +4.18% | 7.41 | 0.87 |
| 12/27 | 665 | 670 | 664 | 666 | +0.91% | 225,400 | 654億3783万 | +3.42% | 7.33 | 0.86 |
| 12/26 | 660 | 663 | 657 | 660 | +0.46% | 159,600 | 648億4830万 | +2.64% | 7.26 | 0.85 |
