時価総額
2020/05/07~2020/09/30
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 |
09/30 | 1,205 | 1,205 | 1,196 | 1,200 | 0% | 2,400 | 83億6064万 | -2.2% | 31.2 | 1.58 |
09/29 | 1,200 | 1,211 | 1,200 | 1,200 | -2.04% | 2,700 | 83億6064万 | -2.44% | 31.2 | 1.58 |
09/28 | 1,225 | 1,225 | 1,205 | 1,225 | -2.55% | 3,400 | 85億3482万 | -0.49% | 31.85 | 1.61 |
09/25 | 1,295 | 1,295 | 1,221 | 1,257 | -1.8% | 5,300 | 87億5777万 | +2.2% | 32.68 | 1.65 |
09/24 | 1,282 | 1,282 | 1,280 | 1,280 | +0.95% | 1,100 | 89億1801万 | +4.23% | 33.28 | 1.68 |
09/23 | 1,242 | 1,282 | 1,242 | 1,268 | +1.77% | 1,000 | 88億3440万 | +3.43% | 32.97 | 1.67 |
09/18 | 1,236 | 1,247 | 1,236 | 1,246 | +1.05% | 300 | 86億8113万 | +1.88% | 32.4 | 1.64 |
09/17 | 1,219 | 1,252 | 1,219 | 1,233 | +1.48% | 400 | 85億9055万 | +0.98% | 32.06 | 1.62 |
09/16 | 1,225 | 1,225 | 1,210 | 1,215 | -1.46% | 2,000 | 84億6514万 | -0.41% | 31.59 | 1.6 |
09/15 | 1,260 | 1,260 | 1,217 | 1,233 | -2.14% | 3,500 | 85億9055万 | +1.23% | 32.06 | 1.62 |
09/14 | 1,260 | 1,264 | 1,260 | 1,260 | -0.4% | 400 | 87億7867万 | +3.53% | 32.76 | 1.66 |
09/11 | 1,265 | 1,305 | 1,247 | 1,265 | +4.12% | 6,500 | 88億1350万 | +4.29% | 32.89 | 1.66 |
09/10 | 1,215 | 1,237 | 1,215 | 1,215 | 0% | 2,100 | 84億6514万 | +0.5% | 31.59 | 1.6 |
09/09 | 1,218 | 1,229 | 1,201 | 1,215 | -0.82% | 2,500 | 84億6514万 | +0.66% | 31.59 | 1.6 |
09/08 | 1,241 | 1,241 | 1,200 | 1,225 | +1.16% | 3,000 | 85億3482万 | +1.66% | 31.85 | 1.61 |
09/07 | 1,200 | 1,245 | 1,197 | 1,211 | +0.92% | 11,900 | 84億3727万 | +0.75% | 31.49 | 1.59 |
09/04 | 1,195 | 1,209 | 1,176 | 1,200 | 0% | 4,200 | 83億6064万 | -0.08% | 31.2 | 1.58 |
09/03 | 1,207 | 1,207 | 1,200 | 1,200 | -0.08% | 600 | 83億6064万 | -0.08% | 31.2 | 1.58 |
09/02 | 1,225 | 1,225 | 1,201 | 1,201 | -0.17% | 700 | 83億6760万 | 0% | 31.23 | 1.58 |
09/01 | 1,202 | 1,244 | 1,200 | 1,203 | -0.17% | 2,700 | 83億8154万 | +0.17% | 31.28 | 1.58 |
08/31 | 1,214 | 1,229 | 1,200 | 1,205 | +0.84% | 6,200 | 83億9547万 | +0.17% | 31.33 | 1.58 |
08/28 | 1,210 | 1,217 | 1,195 | 1,195 | -5.61% | 7,000 | 83億2580万 | -0.58% | 31.07 | 1.57 |
08/27 | 1,223 | 1,266 | 1,213 | 1,266 | +1.04% | 1,900 | 88億2047万 | +5.15% | 32.92 | 1.66 |
08/26 | 1,250 | 1,264 | 1,250 | 1,253 | +3.13% | 1,000 | 87億2990万 | +4.24% | 32.58 | 1.65 |
08/25 | 1,295 | 1,307 | 1,215 | 1,215 | -4.63% | 13,500 | 84億6514万 | +1.33% | 31.59 | 1.6 |
08/24 | 1,208 | 1,276 | 1,208 | 1,274 | +5.46% | 4,500 | 88億7621万 | +6.34% | 33.13 | 1.67 |
08/21 | 1,215 | 1,215 | 1,200 | 1,208 | -0.58% | 3,100 | 84億1637万 | +1% | 31.41 | 1.59 |
08/20 | 1,206 | 1,215 | 1,180 | 1,215 | +1.25% | 3,700 | 84億6514万 | +1.5% | 31.59 | 1.6 |
08/19 | 1,225 | 1,225 | 1,200 | 1,200 | -1.88% | 1,400 | 83億6064万 | +0.17% | 31.2 | 1.58 |
08/18 | 1,238 | 1,238 | 1,209 | 1,223 | +1.24% | 2,800 | 85億2088万 | +1.83% | 31.8 | 1.61 |
08/17 | 1,200 | 1,246 | 1,200 | 1,208 | +1.09% | 5,300 | 84億1637万 | +0.5% | 31.41 | 1.59 |
08/14 | 1,199 | 1,200 | 1,166 | 1,195 | -0.08% | 4,700 | 83億2580万 | -0.83% | 31.07 | 1.57 |
08/13 | 1,195 | 1,199 | 1,164 | 1,196 | +1.79% | 7,000 | 83億3277万 | -0.83% | 31.1 | 1.57 |
08/12 | 1,197 | 1,197 | 1,130 | 1,175 | -1.84% | 11,100 | 81億8646万 | -2.81% | 30.55 | 1.54 |
08/11 | 1,156 | 1,202 | 1,156 | 1,197 | +3.73% | 12,100 | 83億3973万 | -1.07% | 31.12 | 1.57 |
08/07 | 1,170 | 1,170 | 1,150 | 1,154 | -1.95% | 3,100 | 80億4014万 | -4.55% | 30.01 | 1.52 |
08/06 | 1,161 | 1,184 | 1,161 | 1,177 | +0.77% | 3,100 | 82億39万 | -2.57% | 30.6 | 1.55 |
08/05 | 1,187 | 1,187 | 1,166 | 1,168 | +0.17% | 600 | 81億3768万 | -3.39% | 30.37 | 1.53 |
08/04 | 1,163 | 1,178 | 1,156 | 1,166 | +1.04% | 2,200 | 81億2375万 | -3.64% | 30.32 | 1.53 |
08/03 | 1,155 | 1,175 | 1,154 | 1,154 | -2.62% | 6,800 | 80億4014万 | -4.86% | 30.01 | 1.52 |
07/31 | 1,205 | 1,205 | 1,173 | 1,185 | -1.58% | 4,400 | 82億5613万 | -2.47% | 30.81 | 1.56 |
07/30 | 1,200 | 1,230 | 1,195 | 1,204 | +1.35% | 7,300 | 83億8850万 | -0.99% | 31.31 | 1.58 |
07/29 | 1,200 | 1,200 | 1,161 | 1,188 | -2.06% | 5,000 | 82億7703万 | -2.3% | 30.89 | 1.56 |
07/28 | 1,230 | 1,233 | 1,208 | 1,213 | -1.38% | 4,000 | 84億5121万 | -0.25% | 31.54 | 1.59 |
07/27 | 1,185 | 1,230 | 1,185 | 1,230 | +2.5% | 11,800 | 85億6965万 | +1.4% | 31.98 | 1.62 |
07/22 | 1,185 | 1,231 | 1,185 | 1,200 | -2.76% | 15,300 | 83億6064万 | -0.74% | 31.2 | 1.58 |
07/21 | 1,230 | 1,234 | 1,183 | 1,234 | +1.4% | 4,200 | 85億9752万 | +2.32% | 32.09 | 1.62 |
07/20 | 1,214 | 1,240 | 1,187 | 1,217 | +2.79% | 5,600 | 84億7908万 | +1.42% | 31.64 | 1.6 |
07/17 | 1,230 | 1,230 | 1,175 | 1,184 | -0.08% | 5,600 | 82億4916万 | -0.75% | 30.79 | 1.56 |
07/16 | 1,185 | 1,218 | 1,174 | 1,185 | -3.66% | 16,200 | 82億5613万 | -0.34% | 30.81 | 1.56 |
07/15 | 1,200 | 1,237 | 1,200 | 1,230 | 0% | 12,300 | 85億6965万 | +3.89% | 31.98 | 1.62 |
07/14 | 1,267 | 1,274 | 1,205 | 1,230 | -0.57% | 4,100 | 85億6965万 | +4.5% | 31.98 | 1.62 |
07/13 | 1,262 | 1,262 | 1,232 | 1,237 | -2.98% | 600 | 86億1842万 | +5.91% | 32.16 | 1.63 |
07/10 | 1,275 | 1,275 | 1,220 | 1,275 | +2.16% | 7,300 | 88億8318万 | +10.1% | 33.15 | 1.68 |
07/09 | 1,270 | 1,282 | 1,213 | 1,248 | -2.65% | 6,900 | 86億9506万 | +8.81% | 32.45 | 1.64 |
07/08 | 1,315 | 1,319 | 1,255 | 1,282 | +4.91% | 10,500 | 89億3195万 | +12.75% | 33.33 | 1.68 |
07/07 | 1,295 | 1,295 | 1,211 | 1,222 | -3.25% | 3,400 | 85億1391万 | +8.53% | 31.77 | 1.61 |
07/06 | 1,258 | 1,300 | 1,253 | 1,263 | +4.04% | 8,000 | 87億9957万 | +13.07% | 32.84 | 1.66 |
07/03 | 1,201 | 1,234 | 1,177 | 1,214 | +3.67% | 9,500 | 84億5818万 | +9.67% | 31.57 | 1.6 |
07/02 | 1,159 | 1,181 | 1,129 | 1,171 | +3.72% | 6,800 | 81億5859万 | +6.55% | 30.45 | 1.54 |
07/01 | 1,171 | 1,185 | 1,120 | 1,129 | -4.89% | 4,900 | 78億6596万 | +3.39% | 29.36 | 1.48 |
06/30 | 1,240 | 1,240 | 1,157 | 1,187 | -1.98% | 8,700 | 82億7006万 | +9.1% | 30.86 | 1.56 |
06/29 | 1,245 | 1,262 | 1,131 | 1,211 | -0.98% | 14,300 | 84億3727万 | +12.03% | 31.49 | 1.59 |
06/26 | 1,228 | 1,229 | 1,200 | 1,223 | +0.41% | 5,500 | 85億2088万 | +13.98% | 31.8 | 1.61 |
06/25 | 1,209 | 1,228 | 1,200 | 1,218 | +1.58% | 6,100 | 84億8604万 | +14.37% | 31.67 | 1.6 |
06/24 | 1,226 | 1,229 | 1,193 | 1,199 | -1.15% | 8,000 | 83億5367万 | +13.43% | 31.18 | 1.58 |
06/23 | 1,200 | 1,219 | 1,179 | 1,213 | +3.23% | 11,800 | 84億5121万 | +15.63% | 31.54 | 1.59 |
06/22 | 1,157 | 1,195 | 1,142 | 1,175 | +2.89% | 13,700 | 81億8646万 | +13.2% | 30.55 | 1.54 |
06/19 | 1,154 | 1,157 | 1,135 | 1,142 | -0.26% | 1,900 | 79億5654万 | +11.2% | 29.69 | 1.5 |
06/18 | 1,119 | 1,159 | 1,100 | 1,145 | +3.62% | 14,100 | 79億7744万 | +12.48% | 29.77 | 1.5 |
06/17 | 1,105 | 1,120 | 1,089 | 1,105 | -0.18% | 7,800 | 76億9875万 | +9.51% | 28.73 | 1.45 |
06/16 | 1,028 | 1,111 | 1,028 | 1,107 | +7.79% | 10,000 | 77億1269万 | +10.26% | 28.78 | 1.45 |
06/15 | 1,087 | 1,124 | 1,020 | 1,027 | -4.91% | 15,800 | 71億5531万 | +2.39% | 26.7 | 1.35 |
06/12 | 1,072 | 1,080 | 1,010 | 1,080 | +1.98% | 10,600 | 75億2457万 | +7.68% | 28.08 | 1.42 |
06/11 | 1,046 | 1,078 | 1,046 | 1,059 | +0.38% | 5,600 | 73億7826万 | +5.9% | 27.54 | 1.39 |
06/10 | 1,050 | 1,070 | 1,022 | 1,055 | +5.08% | 12,600 | 73億5039万 | +5.71% | 27.43 | 1.39 |
06/09 | 1,006 | 1,018 | 1,004 | 1,004 | +0.1% | 2,800 | 69億9506万 | +0.8% | 26.11 | 1.32 |
06/08 | 990 | 1,003 | 989 | 1,003 | +1.31% | 600 | 69億8810万 | +0.4% | 26.08 | 1.32 |
06/05 | 1,024 | 1,024 | 990 | 990 | -1% | 3,200 | 68億9752万 | -0.9% | 25.74 | 1.3 |
06/04 | 1,000 | 1,020 | 980 | 1,000 | -0.2% | 4,900 | 69億6720万 | -0.1% | 26 | 1.31 |
06/03 | 1,030 | 1,030 | 1,002 | 1,002 | -0.79% | 200 | 69億8113万 | -0.4% | 26.05 | 1.32 |
06/02 | 1,015 | 1,030 | 1,010 | 1,010 | -0.2% | 2,600 | 70億3687万 | 0% | 26.26 | 1.33 |
06/01 | 1,007 | 1,014 | 987 | 1,012 | +1% | 2,600 | 70億5080万 | +0.4% | 26.31 | 1.33 |
05/29 | 975 | 1,003 | 975 | 1,002 | +0.7% | 700 | 69億8113万 | +0.3% | 26.05 | 1.32 |
05/28 | 1,020 | 1,020 | 978 | 995 | -2.93% | 3,900 | 69億3236万 | +0.3% | 25.87 | 1.31 |
05/27 | 1,016 | 1,032 | 1,006 | 1,025 | +0.29% | 1,700 | 71億4138万 | +4.17% | 26.65 | 1.35 |
05/26 | 1,007 | 1,030 | 1,007 | 1,022 | 0% | 3,300 | 71億2047万 | +4.93% | 26.57 | 1.34 |
05/25 | 1,050 | 1,050 | 990 | 1,022 | +1.49% | 8,100 | 71億2047万 | +5.91% | 26.57 | 1.34 |
05/22 | 1,029 | 1,031 | 990 | 1,007 | -1.08% | 5,600 | 70億1597万 | +5.22% | 26.18 | 1.32 |
05/21 | 1,033 | 1,033 | 983 | 1,018 | +1.29% | 3,800 | 70億9260万 | +7.27% | 26.47 | 1.34 |
05/20 | 944 | 1,011 | 944 | 1,005 | +6.46% | 6,500 | 70億203万 | +7.26% | 26.13 | 1.32 |
05/19 | 936 | 944 | 923 | 944 | +4.19% | 1,500 | 65億7703万 | +2.05% | 24.55 | 1.24 |
05/18 | 900 | 916 | 900 | 906 | +0.33% | 1,900 | 63億1228万 | -0.88% | 23.56 | 1.19 |
05/15 | 917 | 942 | 898 | 903 | -1.42% | 3,700 | 62億9138万 | -0.22% | 23.48 | 1.19 |
05/14 | 956 | 971 | 916 | 916 | -7.1% | 4,700 | 63億8195万 | +2.46% | 23.82 | 1.2 |
05/13 | 1,049 | 1,049 | 977 | 986 | -8.62% | 14,100 | 68億6965万 | +11.79% | 25.64 | 1.3 |
05/12 | 1,033 | 1,079 | 1,024 | 1,079 | +4.45% | 6,400 | 75億1760万 | +24.17% | 28.06 | 1.42 |
05/11 | 1,016 | 1,047 | 1,001 | 1,033 | +3.3% | 3,200 | 71億9711万 | +21.1% | 26.86 | 1.36 |
05/08 | 979 | 1,012 | 979 | 1,000 | -0.89% | 13,600 | 69億6720万 | +19.19% | 26 | 1.31 |
05/07 | 995 | 1,079 | 981 | 1,009 | +0.3% | 10,300 | 70億2990万 | +22.3% | 26.24 | 1.33 |