時価総額
2019/08/29~2020/01/29
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 |
---|
2021 | 1/22, 株式併合 1.02→1 |
2020 | 11/1, 株式分割 1→1.081 |
2020 |
01/29 | 690 | 700 | 680 | 690 | +0.41% | 20,002 | 29億2335万 | -4.33% | 18.73 | 1.89 |
01/28 | 695 | 700 | 677 | 687 | -2.15% | 39,792 | 29億1134万 | -4.72% | 18.66 | 1.88 |
01/27 | 711 | 726 | 700 | 702 | -5.35% | 46,036 | 29億7541万 | -2.76% | 19.07 | 1.92 |
01/24 | 772 | 772 | 728 | 742 | -4.38% | 50,375 | 31億4361万 | +2.45% | 20.15 | 2.03 |
01/23 | 780 | 802 | 768 | 776 | -2.26% | 49,211 | 32億8777万 | +6.27% | 21.07 | 2.13 |
01/22 | 756 | 803 | 754 | 794 | +4.87% | 76,727 | 33億6386万 | +8.28% | 21.56 | 2.17 |
01/21 | 756 | 781 | 744 | 757 | +0.5% | 48,470 | 32億768万 | +2.98% | 20.56 | 2.07 |
01/20 | 733 | 794 | 733 | 753 | +2.97% | 122,445 | 31億9166万 | +1.5% | 20.45 | 2.06 |
01/17 | 712 | 731 | 710 | 731 | +2.79% | 39,686 | 30億9956万 | -1.96% | 19.86 | 2 |
01/16 | 705 | 715 | 702 | 712 | +0.4% | 12,700 | 30億1546万 | -5% | 19.32 | 1.95 |
01/15 | 701 | 709 | 697 | 709 | +0.81% | 19,790 | 30億345万 | -5.76% | 19.25 | 1.94 |
01/14 | 712 | 718 | 699 | 703 | -0.93% | 32,278 | 29億7942万 | -7.01% | 19.09 | 1.93 |
01/10 | 695 | 713 | 695 | 710 | +2.18% | 24,658 | 30億745万 | -6.87% | 19.27 | 1.94 |
01/09 | 696 | 709 | 694 | 695 | +0.14% | 21,272 | 29億4338万 | -9.33% | 18.86 | 1.9 |
01/08 | 710 | 710 | 690 | 694 | -2.26% | 53,656 | 29億3937万 | -9.81% | 18.84 | 1.9 |
01/07 | 719 | 725 | 705 | 710 | -1.18% | 51,539 | 30億745万 | -7.96% | 19.27 | 1.94 |
01/06 | 736 | 736 | 715 | 718 | -4.04% | 51,645 | 30億4349万 | -7.22% | 19.5 | 1.97 |
2019 |
12/30 | 736 | 754 | 727 | 748 | +2.72% | 44,978 | 31億7164万 | -3.68% | 20.33 | 2.05 |
12/27 | 724 | 738 | 713 | 729 | 0% | 44,978 | 30億8754万 | -6.36% | 19.79 | 2 |
12/26 | 707 | 738 | 706 | 729 | +3.49% | 88,050 | 30億8754万 | -6.72% | 19.79 | 2 |
12/25 | 714 | 723 | 704 | 704 | -0.67% | 40,639 | 29億8342万 | -10.09% | 19.12 | 1.93 |
12/24 | 705 | 726 | 698 | 709 | +0.13% | 44,449 | 30億345万 | -9.95% | 19.25 | 1.94 |
12/23 | 709 | 718 | 699 | 708 | 0% | 55,455 | 29億9944万 | -10.41% | 19.22 | 1.94 |
12/20 | 707 | 710 | 695 | 708 | +0.81% | 34,712 | 29億9944万 | -10.75% | 19.22 | 1.94 |
12/19 | 695 | 710 | 694 | 702 | +1.09% | 39,580 | 29億7541万 | -11.47% | 19.07 | 1.92 |
12/18 | 711 | 718 | 695 | 695 | -1.87% | 119,164 | 29億4338万 | -12.53% | 18.86 | 1.9 |
12/17 | 719 | 738 | 683 | 708 | -5.55% | 313,574 | 29億9944万 | -11.31% | 19.22 | 1.94 |
12/16 | 763 | 766 | 749 | 749 | -15.91% | 116,730 | 31億7564万 | -6.45% | 20.35 | 2.05 |
12/13 | 844 | 913 | 832 | 891 | +3.85% | 176,313 | 37億7633万 | +10.69% | 24.2 | 2.44 |
12/12 | 868 | 876 | 841 | 858 | -0.22% | 63,075 | 36億3617万 | +7.25% | 23.3 | 2.35 |
12/11 | 904 | 904 | 859 | 860 | -6.38% | 130,065 | 36億4418万 | +7.62% | 23.35 | 2.36 |
12/10 | 889 | 954 | 866 | 918 | +7.88% | 314,421 | 38億9247万 | +15.82% | 24.94 | 2.52 |
12/09 | 806 | 861 | 795 | 851 | +6% | 112,391 | 36億814万 | +9.15% | 23.12 | 2.33 |
12/06 | 798 | 832 | 780 | 803 | +2.41% | 63,710 | 34億391万 | +4.31% | 21.81 | 2.2 |
12/05 | 849 | 883 | 780 | 784 | -4.93% | 150,384 | 33億2381万 | +2.92% | 21.3 | 2.15 |
12/04 | 839 | 869 | 816 | 825 | -3.32% | 100,009 | 34億9601万 | +9.4% | 22.4 | 2.26 |
12/03 | 790 | 866 | 790 | 853 | +5.24% | 195,574 | 36億1615万 | +14.53% | 23.17 | 2.34 |
12/02 | 771 | 811 | 763 | 811 | +6.19% | 126,784 | 34億3594万 | +10.3% | 22.02 | 2.22 |
11/29 | 755 | 767 | 742 | 763 | +1.76% | 38,205 | 32億3571万 | +5.16% | 20.74 | 2.09 |
11/28 | 776 | 781 | 746 | 750 | -4.11% | 53,550 | 31億7965万 | +4.35% | 20.38 | 2.06 |
11/27 | 782 | 791 | 780 | 782 | 0% | 31,643 | 33億1580万 | +9.73% | 21.25 | 2.14 |
11/26 | 799 | 801 | 775 | 782 | -0.36% | 55,561 | 33億1580万 | +10.82% | 21.25 | 2.14 |
11/25 | 771 | 811 | 763 | 785 | +0.12% | 82,865 | 33億2782万 | +12.34% | 21.33 | 2.15 |
11/22 | 790 | 798 | 776 | 784 | -1.43% | 40,956 | 33億2381万 | +13.17% | 21.3 | 2.15 |
11/21 | 787 | 801 | 767 | 796 | +1.2% | 46,142 | 33億7187万 | +15.81% | 21.61 | 2.18 |
11/20 | 788 | 810 | 777 | 786 | -0.48% | 68,154 | 33億3182万 | +15.61% | 21.35 | 2.15 |
11/19 | 791 | 815 | 777 | 790 | +1.7% | 150,067 | 33億4784万 | +17.2% | 21.45 | 2.16 |
11/18 | 750 | 796 | 733 | 777 | +6.06% | 120,752 | 32億9178万 | +16.28% | 21.1 | 2.13 |
11/15 | 729 | 772 | 701 | 732 | +1.97% | 146,469 | 31億356万 | +10.45% | 19.89 | 2.01 |
11/14 | 770 | 777 | 718 | 718 | -9.2% | 138,108 | 30億4349万 | +8.97% | 19.5 | 1.97 |
11/13 | 773 | 802 | 770 | 791 | +0.84% | 164,036 | 33億5185万 | +20.56% | 21.48 | 2.17 |
11/12 | 878 | 921 | 757 | 784 | -6.21% | 438,242 | 33億2381万 | +20.47% | 21.3 | 2.15 |
11/11 | 766 | 873 | 748 | 836 | +7.14% | 833,622 | 35億4407万 | +29.65% | 22.71 | 2.29 |
11/08 | 980 | 980 | 765 | 780 | -6.88% | 1,320,863 | 33億779万 | +22.53% | 21.2 | 2.14 |
11/07 | 838 | 838 | 838 | 838 | +20.35% | 19,790 | 35億5208万 | +32.83% | 22.76 | 2.3 |
11/06 | 696 | 696 | 696 | 696 | +15.7% | 17,250 | 29億5139万 | +11.96% | 18.91 | 1.91 |
11/05 | 613 | 626 | 598 | 602 | +1.11% | 23,071 | 25億5093万 | -3.39% | 16.35 | 1.65 |
11/01 | 600 | 600 | 595 | 595 | -0.79% | 4,445 | 25億2289万 | -4.6% | 16.17 | 1.63 |
10/31 | 592 | 607 | 592 | 600 | +1.28% | 8,043 | 25億4292万 | -4% | - | 1.87 |
10/30 | 599 | 600 | 592 | 592 | -2.03% | 19,155 | 25億1088万 | -5.51% | - | 1.85 |
10/29 | 594 | 607 | 593 | 605 | +1.43% | 24,023 | 25億6294万 | -3.86% | - | 1.89 |
10/28 | 605 | 609 | 591 | 596 | +0.96% | 21,483 | 25億2690万 | -5.36% | - | 1.86 |
10/25 | 593 | 601 | 591 | 591 | -0.16% | 12,488 | 25億287万 | -6.7% | - | 1.84 |
10/24 | 605 | 605 | 592 | 592 | -1.26% | 13,017 | 25億687万 | -7.14% | - | 1.85 |
10/23 | 609 | 609 | 599 | 599 | -1.09% | 11,430 | 25億3891万 | -6.69% | - | 1.87 |
10/21 | 615 | 615 | 589 | 606 | -1.38% | 66,673 | 25億6694万 | -7.25% | - | 1.89 |
10/18 | 654 | 720 | 614 | 614 | -1.81% | 312,622 | 26億299万 | -6.52% | - | 1.92 |
10/17 | 625 | 627 | 615 | 626 | -0.6% | 5,609 | 26億5104万 | -4.93% | - | 1.95 |
10/16 | 630 | 630 | 624 | 629 | -0.15% | 10,160 | 26億6706万 | -3.77% | - | 1.97 |
10/15 | 638 | 638 | 629 | 630 | +0.3% | 4,974 | 26億7106万 | -3.04% | - | 1.97 |
10/11 | 636 | 640 | 628 | 628 | -1.48% | 10,689 | 26億6305万 | -2.73% | - | 1.96 |
10/10 | 648 | 648 | 635 | 638 | -1.17% | 9,101 | 27億310万 | -0.65% | - | 1.99 |
10/09 | 641 | 648 | 634 | 645 | +0.74% | 9,631 | 27億3514万 | +1.31% | - | 2.02 |
10/08 | 653 | 657 | 638 | 641 | -2.02% | 20,319 | 27億1511万 | +1.53% | - | 2 |
10/07 | 669 | 674 | 653 | 654 | +0.44% | 26,669 | 27億7118万 | +4.45% | - | 2.04 |
10/04 | 644 | 652 | 637 | 651 | +2.38% | 21,166 | 27億5916万 | +5.01% | - | 2.03 |
10/03 | 628 | 652 | 615 | 636 | +1.2% | 37,040 | 26億9509万 | +3.74% | - | 1.99 |
10/02 | 629 | 643 | 624 | 628 | -1.19% | 22,965 | 26億6305万 | +3.52% | - | 1.96 |
10/01 | 629 | 638 | 625 | 636 | +1.05% | 31,961 | 26億9509万 | +5.64% | - | 1.99 |
09/30 | 677 | 684 | 629 | 629 | -11.44% | 161,602 | 26億6706万 | +5.59% | - | 1.97 |
09/27 | 626 | 711 | 626 | 711 | +15.34% | 94,506 | 30億1145万 | +20.44% | - | 2.22 |
09/26 | 638 | 656 | 608 | 616 | -3.41% | 26,669 | 26億1099万 | +6.22% | - | 1.92 |
09/25 | 634 | 647 | 630 | 638 | -0.88% | 13,440 | 27億310万 | +10.92% | - | 1.99 |
09/24 | 659 | 660 | 641 | 643 | +0.44% | 27,939 | 27億2713万 | +13.29% | - | 2.01 |
09/20 | 634 | 645 | 625 | 641 | +1.19% | 22,965 | 27億1511万 | +13.99% | - | 2 |
09/19 | 672 | 672 | 629 | 633 | -6.29% | 56,513 | 26億8308万 | +13.87% | - | 1.98 |
09/18 | 697 | 727 | 676 | 676 | -2.72% | 72,176 | 28億6328万 | +22.39% | - | 2.11 |
09/17 | 703 | 711 | 676 | 695 | -3.42% | 104,454 | 29億4338万 | +26.97% | - | 2.17 |
09/13 | 804 | 839 | 719 | 719 | -16.47% | 439,935 | 30億4750万 | +32.92% | - | 2.25 |
09/12 | 850 | 861 | 822 | 861 | +19.71% | 165,835 | 36億4819万 | +60.9% | - | 2.69 |
09/11 | 719 | 719 | 719 | 719 | +15.13% | 12,700 | 30億4750万 | +37.49% | - | 2.25 |
09/10 | 568 | 625 | 567 | 625 | +17.83% | 129,536 | 26億4704万 | +20.81% | - | 1.95 |
09/09 | 521 | 530 | 521 | 530 | +1.81% | 1,270 | 22億4658万 | +2.93% | - | 1.66 |
09/06 | 544 | 544 | 520 | 521 | -3.16% | 1,376 | 22億653万 | +0.71% | - | 1.63 |
09/05 | 525 | 539 | 518 | 538 | +2.34% | 3,069 | 22億7861万 | +3.59% | - | 1.68 |
09/04 | 537 | 537 | 520 | 525 | +0.72% | 2,434 | 22億2655万 | +1.03% | - | 1.64 |
09/03 | 509 | 523 | 509 | 522 | +4.55% | 3,810 | 22億1053万 | -0.08% | - | 1.63 |
09/02 | 499 | 506 | 498 | 499 | 0% | 1,376 | 21億1442万 | -4.79% | - | 1.56 |
08/30 | 508 | 509 | 496 | 499 | -1.86% | 6,456 | 21億1442万 | -5.51% | - | 1.56 |
08/29 | 499 | 555 | 499 | 508 | +6.11% | 26,669 | 21億5447万 | -4.44% | - | 1.59 |