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 | 1,269 | 1,269 | 1,214 | 1,219 | -1.93% | 6,800 | 41億681万 | -13.11% | 13.31 | 0.89 |
03/30 | 1,200 | 1,243 | 1,180 | 1,243 | -2.74% | 9,400 | 41億8766万 | -12.83% | 13.58 | 0.91 |
03/27 | 1,218 | 1,278 | 1,204 | 1,278 | +5.36% | 11,200 | 43億558万 | -11.68% | 13.96 | 0.94 |
03/26 | 1,284 | 1,284 | 1,210 | 1,213 | -5.16% | 9,500 | 40億8659万 | -17.37% | 13.25 | 0.89 |
03/25 | 1,297 | 1,297 | 1,255 | 1,279 | +3.4% | 19,300 | 43億895万 | -14.22% | 13.97 | 0.94 |
03/24 | 1,172 | 1,239 | 1,172 | 1,237 | +3.6% | 9,400 | 41億6745万 | -18.19% | 13.51 | 0.91 |
03/23 | 1,140 | 1,288 | 1,140 | 1,194 | +1.1% | 15,100 | 40億2258万 | -22.32% | 13.04 | 0.87 |
03/19 | 1,324 | 1,324 | 1,161 | 1,181 | -9.08% | 23,200 | 39億7878万 | -24.49% | 12.9 | 0.87 |
03/18 | 1,349 | 1,349 | 1,282 | 1,299 | +2.36% | 10,200 | 43億7633万 | -18.25% | 14.19 | 0.95 |
03/17 | 1,180 | 1,288 | 1,135 | 1,269 | -2.38% | 28,900 | 42億7526万 | -21.42% | 13.86 | 0.93 |
03/16 | 1,216 | 1,339 | 1,202 | 1,300 | +4.42% | 12,100 | 43億7970万 | -20.92% | 14.2 | 0.95 |
03/13 | 1,200 | 1,281 | 1,175 | 1,245 | -5.03% | 51,700 | 41億9440万 | -25.49% | 13.6 | 0.91 |
03/12 | 1,373 | 1,373 | 1,289 | 1,311 | -4.45% | 15,700 | 44億1675万 | -22.88% | 14.32 | 0.96 |
03/11 | 1,402 | 1,429 | 1,367 | 1,372 | -2.63% | 19,400 | 46億2226万 | -20.51% | 14.98 | 1.01 |
03/10 | 1,300 | 1,425 | 1,285 | 1,409 | +1.88% | 45,100 | 47億4692万 | -19.39% | 15.39 | 1.03 |
03/09 | 1,400 | 1,434 | 1,350 | 1,383 | -5.27% | 33,000 | 46億5932万 | -21.95% | 15.1 | 1.01 |
03/06 | 1,558 | 1,567 | 1,460 | 1,460 | -7.94% | 50,600 | 49億1874万 | -18.75% | 15.95 | 1.07 |
03/05 | 1,584 | 1,608 | 1,556 | 1,586 | +0.06% | 10,700 | 53億4323万 | -12.86% | 17.32 | 1.16 |
03/04 | 1,601 | 1,606 | 1,531 | 1,585 | -2.94% | 36,200 | 53億3986万 | -13.81% | 17.31 | 1.16 |
03/03 | 1,736 | 1,739 | 1,633 | 1,633 | -3.71% | 16,400 | 55億157万 | -12.11% | 17.84 | 1.2 |
03/02 | 1,574 | 1,701 | 1,570 | 1,696 | +6.4% | 31,400 | 57億1382万 | -9.59% | 18.52 | 1.24 |
02/28 | 1,584 | 1,638 | 1,569 | 1,594 | -4.21% | 37,000 | 53億7018万 | -15.84% | 17.41 | 1.17 |
02/27 | 1,707 | 1,713 | 1,650 | 1,664 | -3.31% | 24,000 | 56億601万 | -13.15% | 18.17 | 1.22 |
02/26 | 1,704 | 1,751 | 1,700 | 1,721 | +0.41% | 22,800 | 57億9804万 | -11.06% | 18.8 | 1.26 |
02/25 | 1,700 | 1,752 | 1,700 | 1,714 | -4.41% | 20,900 | 57億7446万 | -12.19% | 18.72 | 1.26 |
02/21 | 1,761 | 1,795 | 1,755 | 1,793 | +1.36% | 22,400 | 60億4061万 | -8.94% | 19.58 | 1.31 |
02/20 | 1,795 | 1,805 | 1,768 | 1,769 | -1.45% | 7,200 | 59億5976万 | -10.88% | 19.32 | 1.3 |
02/19 | 1,779 | 1,817 | 1,779 | 1,795 | +0.79% | 8,700 | 60億4735万 | -10.34% | 19.6 | 1.32 |
02/18 | 1,801 | 1,814 | 1,779 | 1,781 | -1.11% | 12,700 | 60億18万 | -11.79% | 19.45 | 1.31 |
02/17 | 1,829 | 1,836 | 1,801 | 1,801 | -3.12% | 14,900 | 60億6756万 | -11.54% | 19.67 | 1.32 |
02/14 | 1,852 | 1,860 | 1,832 | 1,859 | -0.48% | 19,700 | 62億6297万 | -9.36% | 20.3 | 1.36 |
02/13 | 1,819 | 1,873 | 1,819 | 1,868 | +3.09% | 23,900 | 62億9329万 | -9.28% | 20.4 | 1.37 |
02/12 | 1,800 | 1,842 | 1,777 | 1,812 | -7.74% | 105,000 | 61億462万 | -12.38% | 19.79 | 1.33 |
02/10 | 1,994 | 1,994 | 1,950 | 1,964 | -1.46% | 33,200 | 66億1671万 | -5.49% | 21.45 | 1.44 |
02/07 | 1,980 | 1,997 | 1,972 | 1,993 | +0.76% | 19,700 | 67億1441万 | -4.37% | 21.77 | 1.46 |
02/06 | 1,979 | 1,994 | 1,975 | 1,978 | +0.61% | 19,000 | 66億6388万 | -5.13% | 21.6 | 1.45 |
02/05 | 1,995 | 2,004 | 1,960 | 1,966 | +1.08% | 20,500 | 66億2345万 | -5.75% | 21.47 | 1.44 |
02/04 | 1,950 | 1,970 | 1,933 | 1,945 | +0.1% | 12,300 | 65億5270万 | -6.8% | 21.24 | 1.43 |
02/03 | 1,948 | 1,994 | 1,930 | 1,943 | -2.85% | 19,900 | 65億4596万 | -6.94% | 21.22 | 1.42 |
01/31 | 1,966 | 2,014 | 1,966 | 2,000 | +0.35% | 7,400 | 67億3800万 | -4.31% | 21.84 | 1.47 |
01/30 | 2,043 | 2,043 | 1,950 | 1,993 | -2.54% | 19,700 | 67億1441万 | -4.69% | 21.77 | 1.46 |
01/29 | 2,088 | 2,088 | 2,035 | 2,045 | -1.02% | 7,100 | 68億8960万 | -2.2% | 22.33 | 1.5 |
01/28 | 2,021 | 2,066 | 2,016 | 2,066 | +0.98% | 10,500 | 69億6035万 | -1.1% | 22.56 | 1.51 |
01/27 | 2,031 | 2,089 | 2,007 | 2,046 | -2.8% | 23,400 | 68億9297万 | -1.92% | 22.35 | 1.5 |
01/24 | 2,130 | 2,131 | 2,100 | 2,105 | -1.17% | 17,600 | 70億9174万 | +1.01% | 22.99 | 1.54 |
01/23 | 2,165 | 2,169 | 2,130 | 2,130 | -0.93% | 14,300 | 71億7597万 | +2.35% | 23.26 | 1.56 |
01/22 | 2,142 | 2,167 | 2,142 | 2,150 | +0.37% | 4,700 | 72億4335万 | +3.56% | 23.48 | 1.58 |
01/21 | 2,150 | 2,174 | 2,141 | 2,142 | -0.42% | 5,100 | 72億1639万 | +3.48% | 23.39 | 1.57 |
01/20 | 2,141 | 2,180 | 2,139 | 2,151 | +0.89% | 10,800 | 72億4671万 | +4.22% | 23.49 | 1.58 |
01/17 | 2,195 | 2,208 | 2,132 | 2,132 | -2.87% | 25,700 | 71億8270万 | +3.5% | 23.29 | 1.56 |
01/16 | 2,190 | 2,226 | 2,178 | 2,195 | +0.05% | 13,300 | 73億9495万 | +6.71% | 23.97 | 1.61 |
01/15 | 2,211 | 2,211 | 2,163 | 2,194 | -1.17% | 16,100 | 73億9158万 | +6.97% | 23.96 | 1.61 |
01/14 | 2,231 | 2,231 | 2,176 | 2,220 | +0.36% | 16,900 | 74億7918万 | +8.66% | 24.25 | 1.63 |
01/10 | 2,200 | 2,220 | 2,144 | 2,212 | +1.7% | 38,400 | 74億5222万 | +8.75% | 24.16 | 1.62 |
01/09 | 2,083 | 2,236 | 2,064 | 2,175 | +6.67% | 62,800 | 73億2757万 | +7.35% | 23.75 | 1.59 |
01/08 | 2,110 | 2,125 | 2,013 | 2,039 | -3.04% | 38,900 | 68億6939万 | +0.94% | 22.27 | 1.49 |
01/07 | 2,095 | 2,116 | 2,079 | 2,103 | +1.84% | 11,600 | 70億8500万 | +4.21% | 22.97 | 1.54 |
01/06 | 2,085 | 2,116 | 2,058 | 2,065 | -1.9% | 21,500 | 69億5698万 | +2.43% | 22.55 | 1.51 |
2019 |
12/30 | 2,053 | 2,121 | 2,045 | 2,105 | +3.39% | 23,700 | 70億9174万 | +4.47% | 22.99 | 1.54 |
12/27 | 2,010 | 2,036 | 2,009 | 2,036 | +1.85% | 17,500 | 68億5928万 | +1.14% | 22.24 | 1.49 |
12/26 | 1,993 | 2,025 | 1,976 | 1,999 | +0.96% | 34,700 | 67億3463万 | -0.6% | 21.83 | 1.46 |
12/25 | 1,983 | 2,011 | 1,974 | 1,980 | -0.3% | 25,000 | 66億7062万 | -1.54% | 21.62 | 1.45 |
12/24 | 1,993 | 2,021 | 1,980 | 1,986 | -0.35% | 36,900 | 66億9083万 | -1.29% | 21.69 | 1.46 |
12/23 | 2,000 | 2,010 | 1,984 | 1,993 | -0.5% | 25,000 | 67億1441万 | -0.99% | 21.77 | 1.46 |
12/20 | 1,996 | 2,003 | 1,985 | 2,003 | +0.1% | 16,600 | 67億4810万 | -0.55% | 21.88 | 1.47 |
12/19 | 2,000 | 2,015 | 1,991 | 2,001 | +0.35% | 26,100 | 67億4136万 | -0.6% | 21.85 | 1.47 |
12/18 | 2,000 | 2,000 | 1,972 | 1,994 | -0.4% | 20,900 | 67億1778万 | -0.85% | 21.78 | 1.46 |
12/17 | 2,000 | 2,016 | 1,990 | 2,002 | +0.1% | 17,800 | 67億4473万 | -0.45% | 21.87 | 1.47 |
12/16 | 2,019 | 2,023 | 1,984 | 2,000 | -0.6% | 21,000 | 67億3800万 | -0.6% | 21.84 | 1.47 |
12/13 | 2,000 | 2,019 | 1,997 | 2,012 | +0.55% | 14,000 | 67億7842万 | -0.05% | 21.97 | 1.47 |
12/12 | 2,014 | 2,017 | 1,991 | 2,001 | +0.1% | 12,900 | 67億4136万 | -0.69% | 21.85 | 1.47 |
12/11 | 2,005 | 2,023 | 1,995 | 1,999 | -0.65% | 16,200 | 67億3463万 | -0.84% | 21.83 | 1.46 |
12/10 | 2,030 | 2,030 | 1,991 | 2,012 | -1.13% | 25,200 | 67億7842万 | -0.2% | 21.97 | 1.47 |
12/09 | 2,067 | 2,125 | 2,014 | 2,035 | -1.79% | 27,000 | 68億5591万 | +1.04% | 22.23 | 1.49 |
12/06 | 2,029 | 2,072 | 2,029 | 2,072 | +2.12% | 24,000 | 69億8056万 | +3.08% | 22.63 | 1.52 |
12/05 | 2,030 | 2,055 | 2,012 | 2,029 | +0.84% | 16,400 | 68億3570万 | +1.2% | 22.16 | 1.49 |
12/04 | 1,992 | 2,023 | 1,980 | 2,012 | +0.85% | 8,900 | 67億7842万 | +0.5% | 21.97 | 1.47 |
12/03 | 2,001 | 2,022 | 1,984 | 1,995 | -0.45% | 12,100 | 67億2115万 | -0.25% | 21.79 | 1.46 |
12/02 | 2,012 | 2,052 | 2,003 | 2,004 | -0.4% | 9,500 | 67億5147万 | +0.3% | 21.89 | 1.47 |
11/29 | 2,011 | 2,040 | 2,006 | 2,012 | +0.15% | 9,700 | 67億7842万 | +0.8% | 21.97 | 1.47 |
11/28 | 2,051 | 2,051 | 2,009 | 2,009 | -1.9% | 5,900 | 67億6832万 | +0.75% | 21.94 | 1.47 |
11/27 | 2,053 | 2,057 | 2,044 | 2,048 | +0.1% | 4,700 | 68億9971万 | +2.81% | 22.37 | 1.5 |
11/26 | 2,049 | 2,078 | 2,020 | 2,046 | +0.54% | 13,900 | 68億9297万 | +2.97% | 22.35 | 1.5 |
11/25 | 2,019 | 2,046 | 2,016 | 2,035 | +1.5% | 7,500 | 68億5591万 | +2.67% | 22.23 | 1.49 |
11/22 | 2,004 | 2,030 | 1,995 | 2,005 | +0.55% | 10,400 | 67億5484万 | +1.37% | 21.9 | 1.47 |
11/21 | 2,000 | 2,005 | 1,983 | 1,994 | -0.25% | 7,100 | 67億1778万 | +0.96% | 21.78 | 1.46 |
11/20 | 2,011 | 2,012 | 1,992 | 1,999 | -0.65% | 4,900 | 67億3463万 | +1.37% | 21.83 | 1.46 |
11/19 | 2,038 | 2,038 | 1,992 | 2,012 | -0.4% | 8,800 | 67億7842万 | +2.29% | 21.97 | 1.47 |
11/18 | 1,988 | 2,040 | 1,988 | 2,020 | +2.43% | 12,900 | 68億538万 | +2.8% | 22.06 | 1.48 |
11/15 | 1,963 | 1,992 | 1,958 | 1,972 | +0.46% | 7,500 | 66億4366万 | +0.46% | 21.54 | 1.45 |
11/14 | 1,994 | 2,006 | 1,963 | 1,963 | -1.6% | 8,300 | 66億1334万 | -0.1% | 21.44 | 1.44 |
11/13 | 2,030 | 2,030 | 1,972 | 1,995 | -1.38% | 14,800 | 67億2115万 | +1.53% | 21.79 | 1.46 |
11/12 | 2,049 | 2,049 | 2,018 | 2,023 | -0.49% | 8,400 | 68億1548万 | +3% | 22.09 | 1.48 |
11/11 | 2,079 | 2,079 | 2,025 | 2,033 | -0.73% | 9,800 | 68億4917万 | +3.67% | 22.2 | 1.49 |
11/08 | 2,100 | 2,109 | 2,037 | 2,048 | +0.79% | 26,200 | 68億9971万 | +4.6% | 22.37 | 1.5 |
11/07 | 1,980 | 2,046 | 1,965 | 2,032 | +2.11% | 27,100 | 68億4580万 | +3.89% | 22.19 | 1.49 |
11/06 | 1,970 | 1,991 | 1,970 | 1,990 | +1.17% | 7,300 | 67億431万 | +1.84% | 21.73 | 1.46 |
11/05 | 1,941 | 1,978 | 1,941 | 1,967 | +1.76% | 9,900 | 66億2682万 | +0.61% | 21.48 | 1.44 |
11/01 | 1,955 | 1,955 | 1,929 | 1,933 | -0.87% | 4,000 | 65億1227万 | -1.33% | 21.11 | 1.42 |
10/31 | 1,959 | 1,974 | 1,948 | 1,950 | -0.46% | 5,900 | 65億6955万 | -0.61% | 21.3 | 1.43 |