時価総額
2019/12/18~2020/05/21
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 |
05/21 | 86 | 89 | 85 | 85 | +1.19% | 131,500 | 30億4253万 | +3.66% | - | 0.6 |
05/20 | 84 | 85 | 84 | 84 | 0% | 19,800 | 30億673万 | +3.7% | - | 0.59 |
05/19 | 87 | 88 | 82 | 84 | -1.18% | 207,100 | 30億673万 | +3.7% | - | 0.59 |
05/18 | 85 | 86 | 84 | 85 | 0% | 27,800 | 30億4253万 | +4.94% | - | 0.6 |
05/15 | 87 | 88 | 83 | 85 | +1.19% | 85,500 | 30億4253万 | +6.25% | - | 0.6 |
05/14 | 88 | 89 | 84 | 84 | -4.55% | 118,700 | 30億673万 | +6.33% | - | 0.59 |
05/13 | 85 | 90 | 85 | 88 | +3.53% | 108,000 | 31億4991万 | +11.39% | - | 0.62 |
05/12 | 86 | 88 | 85 | 85 | 0% | 81,500 | 30億4253万 | +8.97% | - | 0.6 |
05/11 | 87 | 87 | 84 | 85 | -1.16% | 135,100 | 30億4253万 | +10.39% | - | 0.6 |
05/08 | 88 | 88 | 83 | 86 | 0% | 100,300 | 30億7832万 | +11.69% | - | 0.61 |
05/07 | 82 | 87 | 81 | 86 | +4.88% | 125,100 | 30億7832万 | +13.16% | - | 0.61 |
05/01 | 83 | 83 | 80 | 82 | 0% | 88,700 | 29億3514万 | +7.89% | - | 0.58 |
04/30 | 84 | 85 | 82 | 82 | +1.23% | 140,900 | 29億3514万 | +9.33% | - | 0.58 |
04/28 | 81 | 92 | 80 | 81 | +1.25% | 1,013,300 | 28億9935万 | +8% | - | 0.57 |
04/27 | 78 | 80 | 77 | 80 | +6.67% | 51,700 | 28億6355万 | +6.67% | - | 0.57 |
04/24 | 77 | 77 | 74 | 75 | -1.32% | 58,000 | 26億8458万 | +1.35% | - | 0.53 |
04/23 | 76 | 78 | 76 | 76 | 0% | 43,800 | 27億2038万 | +2.7% | - | 0.54 |
04/22 | 74 | 77 | 74 | 76 | -1.3% | 109,600 | 27億2038万 | +2.7% | - | 0.54 |
04/21 | 82 | 82 | 77 | 77 | -7.23% | 136,500 | 27億5617万 | +4.05% | - | 0.55 |
04/20 | 83 | 83 | 80 | 83 | +1.22% | 75,600 | 29億7094万 | +12.16% | - | 0.59 |
04/17 | 82 | 82 | 80 | 82 | +2.5% | 102,900 | 29億3514万 | +12.33% | - | 0.58 |
04/16 | 78 | 80 | 78 | 80 | 0% | 52,600 | 28億6355万 | +9.59% | - | 0.57 |
04/15 | 79 | 82 | 77 | 80 | 0% | 125,500 | 28億6355万 | +9.59% | - | 0.57 |
04/14 | 78 | 80 | 76 | 80 | +5.26% | 187,700 | 28億6355万 | +9.59% | - | 0.57 |
04/13 | 74 | 76 | 73 | 76 | +5.56% | 146,200 | 27億2038万 | +2.7% | - | 0.54 |
04/10 | 75 | 76 | 70 | 72 | -4% | 228,100 | 25億7720万 | -4% | - | 0.51 |
04/09 | 75 | 76 | 72 | 75 | +2.74% | 158,300 | 26億8458万 | -1.32% | - | 0.53 |
04/08 | 71 | 75 | 71 | 73 | +2.82% | 91,000 | 26億1299万 | -5.19% | - | 0.52 |
04/07 | 70 | 71 | 67 | 71 | +4.41% | 106,300 | 25億4140万 | -8.97% | - | 0.5 |
04/06 | 66 | 70 | 64 | 68 | +3.03% | 83,700 | 24億3402万 | -13.92% | - | 0.48 |
04/03 | 68 | 68 | 65 | 66 | -1.49% | 113,500 | 23億6243万 | -17.5% | - | 0.47 |
04/02 | 69 | 70 | 67 | 67 | -4.29% | 49,700 | 23億9823万 | -17.28% | - | 0.47 |
04/01 | 71 | 72 | 70 | 70 | -2.78% | 65,900 | 25億561万 | -14.63% | - | 0.5 |
03/31 | 71 | 73 | 70 | 72 | +1.41% | 137,100 | 25億7720万 | -14.29% | - | 0.51 |
03/30 | 72 | 74 | 70 | 71 | -5.33% | 60,400 | 25億4140万 | -17.44% | - | 0.5 |
03/27 | 75 | 75 | 73 | 75 | +2.74% | 95,900 | 26億8458万 | -14.77% | - | 0.53 |
03/26 | 74 | 76 | 72 | 73 | -3.95% | 109,800 | 26億1299万 | -17.98% | - | 0.52 |
03/25 | 74 | 77 | 73 | 76 | +7.04% | 224,800 | 27億2038万 | -16.48% | - | 0.54 |
03/24 | 70 | 73 | 68 | 71 | +4.41% | 134,500 | 25億4140万 | -23.66% | - | 0.5 |
03/23 | 69 | 71 | 66 | 68 | -4.23% | 205,200 | 24億3402万 | -29.17% | - | 0.48 |
03/19 | 74 | 75 | 69 | 71 | -4.05% | 153,900 | 25億4140万 | -29% | - | 0.5 |
03/18 | 74 | 81 | 74 | 74 | +1.37% | 201,400 | 26億4879万 | -26.73% | - | 0.52 |
03/17 | 68 | 74 | 66 | 73 | 0% | 164,400 | 26億1299万 | -29.13% | - | 0.52 |
03/16 | 75 | 75 | 70 | 73 | +2.82% | 140,300 | 26億1299万 | -29.81% | - | 0.52 |
03/13 | 71 | 74 | 68 | 71 | -8.97% | 408,800 | 25億4140万 | -32.38% | - | 0.5 |
03/12 | 80 | 83 | 77 | 78 | -6.02% | 252,500 | 27億9196万 | -27.1% | - | 0.55 |
03/11 | 89 | 89 | 82 | 83 | -6.74% | 252,000 | 29億7094万 | -23.15% | - | 0.59 |
03/10 | 80 | 89 | 76 | 89 | +1.14% | 590,700 | 31億8570万 | -18.35% | - | 0.63 |
03/09 | 98 | 102 | 87 | 88 | -11.11% | 992,400 | 31億4991万 | -20% | - | 0.62 |
03/06 | 114 | 122 | 99 | 99 | 0% | 4,673,900 | 35億4365万 | -10.81% | - | 0.7 |
03/05 | 98 | 101 | 98 | 99 | +2.06% | 85,000 | 35億4365万 | -11.61% | - | 0.7 |
03/04 | 95 | 98 | 94 | 97 | 0% | 44,500 | 34億7206万 | -13.39% | - | 0.69 |
03/03 | 102 | 104 | 94 | 97 | -1.02% | 179,600 | 34億7206万 | -14.16% | - | 0.69 |
03/02 | 90 | 99 | 90 | 98 | +8.89% | 281,700 | 35億785万 | -14.04% | - | 0.69 |
02/28 | 93 | 94 | 90 | 90 | -7.22% | 248,800 | 32億2150万 | -21.74% | - | 0.64 |
02/27 | 104 | 104 | 97 | 97 | -7.62% | 382,300 | 34億7206万 | -16.38% | - | 0.69 |
02/26 | 110 | 110 | 100 | 105 | -3.67% | 444,300 | 37億5842万 | -10.26% | - | 0.74 |
02/25 | 107 | 112 | 107 | 109 | -6.84% | 215,500 | 39億159万 | -7.63% | - | 0.77 |
02/21 | 120 | 120 | 117 | 117 | -2.5% | 174,400 | 41億8795万 | -1.68% | - | 0.83 |
02/20 | 120 | 124 | 119 | 120 | +0.84% | 270,100 | 42億9533万 | +0.84% | - | 0.85 |
02/19 | 122 | 122 | 119 | 119 | -0.83% | 303,900 | 42億5954万 | 0% | - | 0.84 |
02/18 | 129 | 132 | 119 | 120 | -3.23% | 1,158,500 | 42億9533万 | +0.84% | - | 0.85 |
02/17 | 137 | 138 | 121 | 124 | -9.49% | 974,700 | 44億3851万 | +3.33% | - | 0.88 |
02/14 | 155 | 161 | 132 | 137 | -14.38% | 3,981,000 | 49億384万 | +14.17% | - | 0.97 |
02/13 | 160 | 160 | 160 | 160 | +45.45% | 1,232,100 | 57億2711万 | +34.45% | - | 1.13 |
02/12 | 110 | 114 | 110 | 110 | 0% | 85,000 | 39億3739万 | -5.98% | - | 0.78 |
02/10 | 110 | 111 | 110 | 110 | +0.92% | 33,600 | 39億3739万 | -5.98% | - | 0.78 |
02/07 | 113 | 113 | 109 | 109 | -1.8% | 53,500 | 39億159万 | -7.63% | - | 0.77 |
02/06 | 113 | 113 | 110 | 111 | -0.89% | 112,300 | 39億7318万 | -5.93% | - | 0.79 |
02/05 | 109 | 112 | 108 | 112 | +1.82% | 73,300 | 40億898万 | -5.08% | - | 0.79 |
02/04 | 109 | 110 | 107 | 110 | +1.85% | 104,800 | 39億3739万 | -6.78% | - | 0.78 |
02/03 | 107 | 109 | 105 | 108 | -2.7% | 204,100 | 38億6580万 | -8.47% | - | 0.76 |
01/31 | 110 | 112 | 109 | 111 | +0.91% | 74,900 | 39億7318万 | -5.93% | - | 0.79 |
01/30 | 112 | 114 | 109 | 110 | -1.79% | 234,400 | 39億3739万 | -7.56% | - | 0.78 |
01/29 | 114 | 114 | 111 | 112 | 0% | 95,800 | 40億898万 | -5.88% | - | 0.79 |
01/28 | 110 | 114 | 108 | 112 | 0% | 256,400 | 40億898万 | -5.88% | - | 0.79 |
01/27 | 118 | 119 | 110 | 112 | -8.2% | 749,500 | 40億898万 | -6.67% | - | 0.79 |
01/24 | 123 | 125 | 120 | 122 | -1.61% | 105,600 | 43億6692万 | +1.67% | - | 0.86 |
01/23 | 125 | 126 | 122 | 124 | -0.8% | 71,300 | 44億3851万 | +3.33% | - | 0.88 |
01/22 | 126 | 126 | 124 | 125 | 0% | 60,000 | 44億7430万 | +4.17% | - | 0.89 |
01/21 | 126 | 127 | 125 | 125 | 0% | 73,200 | 44億7430万 | +5.04% | - | 0.89 |
01/20 | 125 | 126 | 124 | 125 | 0% | 65,100 | 44億7430万 | +5.04% | - | 0.89 |
01/17 | 124 | 128 | 122 | 125 | +2.46% | 220,500 | 44億7430万 | +5.04% | - | 0.89 |
01/16 | 126 | 126 | 120 | 122 | -1.61% | 129,100 | 43億6692万 | +3.39% | - | 0.86 |
01/15 | 129 | 129 | 123 | 124 | -1.59% | 116,900 | 44億3851万 | +5.08% | - | 0.88 |
01/14 | 128 | 130 | 122 | 126 | -1.56% | 370,600 | 45億1010万 | +6.78% | - | 0.89 |
01/10 | 124 | 133 | 122 | 128 | +4.92% | 856,100 | 45億8169万 | +9.4% | - | 0.91 |
01/09 | 115 | 122 | 115 | 122 | +6.09% | 273,000 | 43億6692万 | +4.27% | - | 0.86 |
01/08 | 116 | 117 | 114 | 115 | -2.54% | 77,700 | 41億1636万 | -1.71% | - | 0.81 |
01/07 | 116 | 118 | 115 | 118 | +2.61% | 57,600 | 42億2374万 | +0.85% | - | 0.84 |
01/06 | 114 | 116 | 113 | 115 | 0% | 107,300 | 41億1636万 | -0.86% | - | 0.81 |
2019 |
12/30 | 113 | 117 | 113 | 115 | 0% | 71,600 | 41億1636万 | -1.71% | - | 0.81 |
12/27 | 113 | 116 | 113 | 115 | +2.68% | 90,000 | 41億1636万 | -0.86% | - | 0.81 |
12/26 | 113 | 115 | 112 | 112 | -1.75% | 196,400 | 40億898万 | -3.45% | - | 0.79 |
12/25 | 114 | 116 | 114 | 114 | 0% | 234,900 | 40億8057万 | -1.72% | - | 0.81 |
12/24 | 116 | 127 | 113 | 114 | -1.72% | 1,093,000 | 40億8057万 | -1.72% | - | 0.81 |
12/23 | 117 | 119 | 115 | 116 | -2.52% | 165,700 | 41億5215万 | 0% | - | 0.82 |
12/20 | 119 | 121 | 119 | 119 | 0% | 84,800 | 42億5954万 | +2.59% | - | 0.84 |
12/19 | 123 | 123 | 119 | 119 | -3.25% | 126,700 | 42億5954万 | +3.48% | - | 0.84 |
12/18 | 122 | 126 | 121 | 123 | +1.65% | 220,300 | 44億272万 | +6.96% | - | 0.87 |