時価総額
2019/10/31～2020/03/31
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 |
| 03/31 | 1,028 | 1,028 | 971 | 972 | +1.04% | 600 | 34億7004万 | -15.92% | 10.47 | 1.43 |
| 03/30 | 941 | 962 | 941 | 962 | 0% | 1,000 | 34億3434万 | -18.47% | 10.36 | 1.42 |
| 03/27 | 972 | 983 | 962 | 962 | +0.21% | 3,000 | 34億3434万 | -20.1% | 10.36 | 1.42 |
| 03/26 | 995 | 995 | 950 | 960 | -4.29% | 9,000 | 34億2720万 | -21.95% | 10.34 | 1.42 |
| 03/25 | 1,060 | 1,060 | 989 | 1,003 | +1.83% | 2,100 | 35億8071万 | -20.14% | 10.81 | 1.48 |
| 03/24 | 920 | 985 | 920 | 985 | +3.68% | 5,400 | 35億1645万 | -23.11% | 10.61 | 1.45 |
| 03/23 | 882 | 950 | 880 | 950 | +7.71% | 3,400 | 33億9150万 | -27.26% | 10.23 | 1.4 |
| 03/19 | 970 | 1,013 | 882 | 882 | -13.1% | 7,200 | 31億4874万 | -33.78% | 9.5 | 1.3 |
| 03/18 | 999 | 1,031 | 983 | 1,015 | +2.42% | 3,500 | 36億2355万 | -25.42% | 10.93 | 1.5 |
| 03/17 | 980 | 1,002 | 978 | 991 | +2.16% | 1,200 | 35億3787万 | -28.65% | 10.68 | 1.46 |
| 03/16 | 1,053 | 1,061 | 970 | 970 | -10.43% | 1,800 | 34億6290万 | -31.74% | 10.45 | 1.43 |
| 03/13 | 977 | 1,083 | 931 | 1,083 | -3.9% | 7,300 | 38億6631万 | -25.46% | 11.67 | 1.6 |
| 03/12 | 1,081 | 1,151 | 1,015 | 1,127 | -3.76% | 8,900 | 40億2339万 | -23.75% | 12.14 | 1.66 |
| 03/11 | 1,172 | 1,232 | 1,171 | 1,171 | 0% | 1,100 | 41億8047万 | -21.93% | 12.61 | 1.73 |
| 03/10 | 1,120 | 1,171 | 1,079 | 1,171 | +0.6% | 3,200 | 41億8047万 | -22.96% | 12.61 | 1.73 |
| 03/09 | 1,377 | 1,377 | 1,161 | 1,164 | -12.55% | 7,800 | 41億5548万 | -24.42% | 12.54 | 1.72 |
| 03/06 | 1,334 | 1,334 | 1,320 | 1,331 | -6.53% | 700 | 47億5167万 | -14.73% | 14.34 | 1.96 |
| 03/05 | 1,413 | 1,424 | 1,400 | 1,424 | +0.78% | 900 | 50億8368万 | -9.87% | 15.34 | 2.1 |
| 03/04 | 1,354 | 1,430 | 1,344 | 1,413 | +3.82% | 2,400 | 50億4441万 | -11.41% | 15.22 | 2.08 |
| 03/03 | 1,402 | 1,415 | 1,360 | 1,361 | -1.23% | 2,400 | 48億5877万 | -15.52% | 14.66 | 2.01 |
| 03/02 | 1,301 | 1,378 | 1,301 | 1,378 | +3.53% | 1,400 | 49億1946万 | -15.56% | 14.84 | 2.03 |
| 02/28 | 1,305 | 1,352 | 1,290 | 1,331 | -6% | 12,500 | 47億5167万 | -19.33% | 14.34 | 1.96 |
| 02/27 | 1,429 | 1,436 | 1,351 | 1,416 | -0.42% | 6,700 | 50億5512万 | -15.31% | 15.25 | 2.09 |
| 02/26 | 1,447 | 1,451 | 1,374 | 1,422 | -2.74% | 7,300 | 50億7654万 | -15.76% | 15.32 | 2.1 |
| 02/25 | 1,398 | 1,511 | 1,398 | 1,462 | -6.76% | 10,000 | 52億1934万 | -14.1% | 15.75 | 2.16 |
| 02/21 | 1,562 | 1,597 | 1,562 | 1,568 | -0.06% | 1,200 | 55億9776万 | -8.41% | 16.89 | 2.31 |
| 02/20 | 1,611 | 1,626 | 1,560 | 1,569 | -2.55% | 3,600 | 56億133万 | -8.67% | 16.9 | 2.31 |
| 02/19 | 1,592 | 1,632 | 1,592 | 1,610 | +0.69% | 700 | 57億4770万 | -6.61% | 17.34 | 2.38 |
| 02/18 | 1,646 | 1,646 | 1,599 | 1,599 | -2.5% | 1,100 | 57億843万 | -7.57% | 17.23 | 2.36 |
| 02/17 | 1,586 | 1,650 | 1,586 | 1,640 | +3.08% | 4,500 | 58億5480万 | -5.53% | 17.67 | 2.42 |
| 02/14 | 1,625 | 1,629 | 1,578 | 1,591 | -1.55% | 5,500 | 56億7987万 | -8.25% | 17.14 | 2.35 |
| 02/13 | 1,610 | 1,626 | 1,610 | 1,616 | +0.37% | 2,000 | 57億6912万 | -6.75% | 17.41 | 2.38 |
| 02/12 | 1,682 | 1,697 | 1,590 | 1,610 | -5.13% | 9,700 | 57億4770万 | -7.04% | 17.34 | 2.38 |
| 02/10 | 1,804 | 1,804 | 1,670 | 1,697 | -5.98% | 10,900 | 60億5829万 | -1.96% | 18.28 | 2.5 |
| 02/07 | 1,782 | 1,828 | 1,770 | 1,805 | +1.86% | 7,600 | 64億4385万 | +4.4% | 19.44 | 2.66 |
| 02/06 | 1,738 | 1,774 | 1,735 | 1,772 | +3.69% | 2,100 | 63億2604万 | +2.78% | 19.09 | 2.61 |
| 02/05 | 1,699 | 1,709 | 1,699 | 1,709 | +1.73% | 1,000 | 61億113万 | -0.7% | 18.41 | 2.52 |
| 02/04 | 1,738 | 1,738 | 1,680 | 1,680 | +0.78% | 3,200 | 59億9760万 | -2.33% | 18.1 | 2.48 |
| 02/03 | 1,620 | 1,681 | 1,603 | 1,667 | +0.36% | 6,300 | 59億5119万 | -3.14% | 17.96 | 2.46 |
| 01/31 | 1,694 | 1,694 | 1,659 | 1,661 | -2.41% | 3,400 | 59億2977万 | -3.6% | 17.89 | 2.45 |
| 01/30 | 1,780 | 1,780 | 1,702 | 1,702 | -4.92% | 3,700 | 60億7614万 | -1.39% | 18.34 | 2.51 |
| 01/29 | 1,790 | 1,790 | 1,790 | 1,790 | -1.32% | 100 | 63億9030万 | +3.65% | 19.28 | 2.64 |
| 01/28 | 1,783 | 1,814 | 1,727 | 1,814 | +0.17% | 2,500 | 64億7598万 | +5.16% | 19.54 | 2.68 |
| 01/27 | 1,799 | 1,833 | 1,782 | 1,811 | -3.36% | 8,500 | 64億6527万 | +5.17% | 19.51 | 2.67 |
| 01/24 | 1,925 | 1,925 | 1,845 | 1,874 | +1.57% | 6,900 | 66億9018万 | +8.95% | 20.19 | 2.76 |
| 01/23 | 1,871 | 1,880 | 1,836 | 1,845 | -1.39% | 5,500 | 65億8665万 | +7.58% | 19.88 | 2.72 |
| 01/22 | 1,790 | 1,871 | 1,790 | 1,871 | +3.6% | 9,700 | 66億7947万 | +9.35% | 20.16 | 2.76 |
| 01/21 | 1,801 | 1,830 | 1,780 | 1,806 | +1.12% | 4,300 | 64億4742万 | +5.92% | 19.46 | 2.66 |
| 01/20 | 1,754 | 1,793 | 1,753 | 1,786 | +4.02% | 7,100 | 63億7602万 | +5% | 19.24 | 2.63 |
| 01/17 | 1,701 | 1,727 | 1,686 | 1,717 | +0.41% | 3,200 | 61億2969万 | +1.12% | 18.5 | 2.53 |
| 01/16 | 1,735 | 1,735 | 1,700 | 1,710 | -1.04% | 2,700 | 61億470万 | +0.77% | 18.42 | 2.52 |
| 01/15 | 1,745 | 1,745 | 1,665 | 1,728 | -1.48% | 3,100 | 61億6896万 | +1.83% | 18.62 | 2.55 |
| 01/14 | 1,769 | 1,770 | 1,685 | 1,754 | +0.98% | 9,300 | 62億6178万 | +3.3% | 18.9 | 2.59 |
| 01/10 | 1,606 | 1,750 | 1,600 | 1,737 | +8.77% | 12,800 | 62億109万 | +2.3% | 18.71 | 2.56 |
| 01/09 | 1,604 | 1,605 | 1,590 | 1,597 | +2.11% | 1,600 | 57億129万 | -6.06% | 17.2 | 2.36 |
| 01/08 | 1,600 | 1,601 | 1,552 | 1,564 | -2.01% | 5,600 | 55億8348万 | -8.43% | 16.85 | 2.31 |
| 01/07 | 1,592 | 1,633 | 1,592 | 1,596 | +0.25% | 18,500 | 56億9772万 | -7.21% | 17.19 | 2.35 |
| 01/06 | 1,630 | 1,650 | 1,592 | 1,592 | -3.34% | 11,400 | 56億8344万 | -8.03% | 17.15 | 2.35 |
| 2019 |
| 12/30 | 1,645 | 1,676 | 1,644 | 1,647 | -1.02% | 2,300 | 58億7979万 | -5.51% | 17.74 | 2.43 |
| 12/27 | 1,690 | 1,690 | 1,664 | 1,664 | -1.6% | 5,500 | 59億4048万 | -5.19% | 17.93 | 2.45 |
| 12/26 | 1,700 | 1,700 | 1,680 | 1,691 | -0.59% | 9,100 | 60億3687万 | -4.19% | 18.22 | 2.49 |
| 12/25 | 1,703 | 1,716 | 1,679 | 1,701 | -0.12% | 3,600 | 60億7257万 | -3.95% | 18.32 | 2.51 |
| 12/24 | 1,705 | 1,709 | 1,691 | 1,703 | -0.41% | 6,200 | 60億7971万 | -4% | 18.35 | 2.51 |
| 12/23 | 1,730 | 1,731 | 1,701 | 1,710 | -1.44% | 3,000 | 61億470万 | -3.77% | 18.42 | 2.52 |
| 12/20 | 1,739 | 1,747 | 1,730 | 1,735 | -0.23% | 2,800 | 61億9395万 | -2.2% | 18.69 | 2.56 |
| 12/19 | 1,730 | 1,748 | 1,730 | 1,739 | +0.93% | 3,400 | 62億823万 | -1.75% | 18.73 | 2.57 |
| 12/18 | 1,795 | 1,795 | 1,710 | 1,723 | -1.82% | 3,400 | 61億5111万 | -2.38% | 18.56 | 2.54 |
| 12/17 | 1,826 | 1,826 | 1,755 | 1,755 | +0.29% | 3,300 | 62億6535万 | -0.34% | 18.91 | 2.59 |
| 12/16 | 1,758 | 1,782 | 1,750 | 1,750 | -0.23% | 4,900 | 62億4750万 | -0.34% | 18.85 | 2.58 |
| 12/13 | 1,776 | 1,776 | 1,744 | 1,754 | +0.8% | 3,000 | 62億6178万 | +0.23% | 18.9 | 2.59 |
| 12/12 | 1,740 | 1,780 | 1,740 | 1,740 | +0.23% | 7,400 | 62億1180万 | -0.17% | 18.74 | 2.57 |
| 12/11 | 1,695 | 1,805 | 1,692 | 1,736 | +2.12% | 14,700 | 61億9752万 | 0% | 18.7 | 2.56 |
| 12/10 | 1,709 | 1,746 | 1,700 | 1,700 | -0.53% | 2,100 | 60億6900万 | -1.79% | 18.31 | 2.51 |
| 12/09 | 1,701 | 1,714 | 1,701 | 1,709 | +0.89% | 2,600 | 61億113万 | -1.21% | 18.41 | 2.52 |
| 12/06 | 1,691 | 1,706 | 1,679 | 1,694 | -0.29% | 6,700 | 60億4758万 | -1.8% | 18.25 | 2.5 |
| 12/05 | 1,776 | 1,778 | 1,699 | 1,699 | -3.47% | 6,900 | 60億6543万 | -1.28% | 18.3 | 2.51 |
| 12/04 | 1,748 | 1,760 | 1,660 | 1,760 | +0.51% | 13,900 | 62億8320万 | +2.68% | 18.96 | 2.6 |
| 12/03 | 1,777 | 1,780 | 1,749 | 1,751 | -1.68% | 4,300 | 62億5107万 | +2.76% | 18.86 | 2.58 |
| 12/02 | 1,840 | 1,840 | 1,781 | 1,781 | -1.06% | 3,400 | 63億5817万 | +5.07% | 19.19 | 2.63 |
| 11/29 | 1,850 | 1,874 | 1,800 | 1,800 | -3.23% | 4,000 | 64億2600万 | +6.64% | 19.39 | 2.66 |
| 11/28 | 1,938 | 1,938 | 1,860 | 1,860 | -0.64% | 2,500 | 66億4020万 | +10.65% | 20.04 | 2.74 |
| 11/27 | 1,910 | 1,950 | 1,870 | 1,872 | -1.47% | 5,600 | 66億8304万 | +11.89% | 20.17 | 2.76 |
| 11/26 | 1,943 | 1,958 | 1,861 | 1,900 | -2.56% | 11,900 | 67億8300万 | +13.7% | 20.47 | 2.8 |
| 11/25 | 1,970 | 2,020 | 1,945 | 1,950 | +2.63% | 38,700 | 69億6150万 | +17.05% | 21.01 | 2.88 |
| 11/22 | 1,899 | 1,950 | 1,868 | 1,900 | +2.21% | 21,900 | 67億8300万 | +15.29% | 20.47 | 2.8 |
| 11/21 | 1,811 | 1,932 | 1,775 | 1,859 | +4.97% | 20,100 | 66億3663万 | +14.82% | 20.03 | 2.74 |
| 11/20 | 1,800 | 2,025 | 1,758 | 1,771 | +0.28% | 63,100 | 63億2247万 | +11.17% | 19.08 | 2.61 |
| 11/19 | 1,750 | 1,774 | 1,712 | 1,766 | +7.03% | 28,100 | 63億462万 | +12.48% | 19.02 | 2.61 |
| 11/18 | 1,619 | 1,650 | 1,607 | 1,650 | +1.35% | 3,200 | 58億9050万 | +6.59% | 17.78 | 2.43 |
| 11/15 | 1,599 | 1,630 | 1,580 | 1,628 | +0.43% | 3,300 | 58億1196万 | +6.47% | 17.54 | 2.4 |
| 11/14 | 1,635 | 1,648 | 1,613 | 1,621 | -0.37% | 2,200 | 57億8697万 | +7.28% | 17.46 | 2.39 |
| 11/13 | 1,625 | 1,634 | 1,616 | 1,627 | +0.25% | 3,600 | 58億839万 | +8.98% | 17.53 | 2.4 |
| 11/12 | 1,590 | 1,623 | 1,590 | 1,623 | +1.18% | 2,800 | 57億9411万 | +9.96% | 17.48 | 2.39 |
| 11/11 | 1,559 | 1,604 | 1,559 | 1,604 | +2.23% | 1,600 | 57億2628万 | +9.94% | 17.28 | 2.37 |
| 11/08 | 1,552 | 1,587 | 1,525 | 1,569 | -0.51% | 8,000 | 56億133万 | +8.66% | 16.9 | 2.31 |
| 11/07 | 1,620 | 1,620 | 1,551 | 1,577 | -1.93% | 3,400 | 56億2989万 | +10.36% | 16.99 | 2.33 |
| 11/06 | 1,637 | 1,677 | 1,608 | 1,608 | -3.19% | 6,800 | 57億4056万 | +13.72% | 17.32 | 2.37 |
| 11/05 | 1,609 | 1,742 | 1,609 | 1,661 | +4.86% | 25,800 | 59億2977万 | +18.98% | 17.89 | 2.45 |
| 11/01 | 1,543 | 1,584 | 1,531 | 1,584 | -0.94% | 8,200 | 56億5488万 | +14.95% | 17.06 | 2.34 |
| 10/31 | 1,526 | 1,600 | 1,522 | 1,599 | +5.06% | 10,900 | 57億843万 | +17.49% | 17.23 | 2.36 |
