時価総額
2020/06/02~2020/10/27
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 |
10/27 | 1,190 | 1,199 | 1,185 | 1,199 | +0.17% | 2,300 | 40億3943万 | -3.69% | 33.94 | 0.88 |
10/26 | 1,183 | 1,200 | 1,183 | 1,197 | +1.01% | 2,400 | 40億3269万 | -3.86% | 33.88 | 0.88 |
10/23 | 1,182 | 1,200 | 1,182 | 1,185 | -1.25% | 2,000 | 39億9226万 | -4.82% | 33.54 | 0.87 |
10/22 | 1,178 | 1,200 | 1,178 | 1,200 | -0.66% | 3,200 | 40億4280万 | -3.77% | 33.96 | 0.88 |
10/21 | 1,181 | 1,208 | 1,181 | 1,208 | +1.17% | 1,300 | 40億6975万 | -3.13% | 34.19 | 0.89 |
10/20 | 1,179 | 1,209 | 1,179 | 1,194 | -0.08% | 2,000 | 40億2258万 | -4.25% | 33.79 | 0.88 |
10/19 | 1,209 | 1,209 | 1,194 | 1,195 | -0.58% | 2,200 | 40億2595万 | -4.17% | 33.82 | 0.88 |
10/16 | 1,201 | 1,206 | 1,197 | 1,202 | -1.07% | 4,400 | 40億4953万 | -3.53% | 34.02 | 0.88 |
10/15 | 1,215 | 1,224 | 1,208 | 1,215 | -0.49% | 2,700 | 40億9333万 | -2.49% | 34.39 | 0.89 |
10/14 | 1,232 | 1,238 | 1,213 | 1,221 | -0.73% | 3,500 | 41億1354万 | -2.09% | 34.56 | 0.9 |
10/13 | 1,236 | 1,236 | 1,216 | 1,230 | +1.15% | 3,700 | 41億4387万 | -1.2% | 34.81 | 0.91 |
10/12 | 1,234 | 1,250 | 1,216 | 1,216 | -2.56% | 7,300 | 40億9670万 | -2.17% | 34.42 | 0.9 |
10/09 | 1,278 | 1,278 | 1,245 | 1,248 | -2.42% | 3,600 | 42億451万 | +0.56% | 35.32 | 0.92 |
10/08 | 1,270 | 1,279 | 1,270 | 1,279 | +0.71% | 2,300 | 43億895万 | +3.23% | 36.2 | 0.94 |
10/07 | 1,277 | 1,277 | 1,261 | 1,270 | -0.39% | 1,300 | 42億7863万 | +2.92% | 35.94 | 0.93 |
10/06 | 1,255 | 1,276 | 1,255 | 1,275 | +0.39% | 2,500 | 42億9547万 | +3.66% | 36.09 | 0.94 |
10/05 | 1,273 | 1,277 | 1,254 | 1,270 | +1.28% | 3,600 | 42億7863万 | +3.5% | 35.94 | 0.93 |
10/02 | 1,308 | 1,308 | 1,254 | 1,254 | -4.27% | 12,700 | 42億2472万 | +2.45% | 35.49 | 0.92 |
09/30 | 1,325 | 1,329 | 1,287 | 1,310 | -1.13% | 7,300 | 44億1339万 | +7.2% | 37.08 | 0.96 |
09/29 | 1,301 | 1,335 | 1,301 | 1,325 | +0.15% | 5,000 | 44億6392万 | +8.87% | 37.5 | 0.98 |
09/28 | 1,382 | 1,382 | 1,301 | 1,323 | -2.58% | 15,000 | 44億5718万 | +9.25% | 37.45 | 0.97 |
09/25 | 1,288 | 1,358 | 1,271 | 1,358 | +6.43% | 15,000 | 45億7510万 | +12.7% | 38.44 | 1 |
09/24 | 1,250 | 1,288 | 1,241 | 1,276 | +2.16% | 10,900 | 42億9884万 | +6.6% | 36.11 | 0.94 |
09/23 | 1,230 | 1,249 | 1,225 | 1,249 | +1.96% | 8,700 | 42億788万 | +4.69% | 35.35 | 0.92 |
09/18 | 1,200 | 1,226 | 1,200 | 1,225 | +2.51% | 12,700 | 41億2702万 | +2.94% | 34.67 | 0.9 |
09/17 | 1,207 | 1,210 | 1,194 | 1,195 | -0.99% | 6,700 | 40億2595万 | +0.59% | 33.82 | 0.88 |
09/16 | 1,218 | 1,218 | 1,207 | 1,207 | -0.9% | 1,200 | 40億6638万 | +1.6% | 34.16 | 0.89 |
09/15 | 1,210 | 1,218 | 1,210 | 1,218 | +0.74% | 3,000 | 41億344万 | +2.53% | 34.47 | 0.9 |
09/14 | 1,202 | 1,218 | 1,201 | 1,209 | +0.75% | 3,800 | 40億7312万 | +1.85% | 34.22 | 0.89 |
09/11 | 1,188 | 1,201 | 1,188 | 1,200 | 0% | 2,900 | 40億4280万 | +1.27% | 33.96 | 0.88 |
09/10 | 1,187 | 1,200 | 1,187 | 1,200 | +1.1% | 4,900 | 40億4280万 | +1.52% | 33.96 | 0.88 |
09/09 | 1,185 | 1,203 | 1,175 | 1,187 | -0.67% | 7,900 | 39億9900万 | +0.59% | 33.6 | 0.87 |
09/08 | 1,238 | 1,238 | 1,195 | 1,195 | -2.29% | 13,400 | 40億2595万 | +1.36% | 33.82 | 0.88 |
09/07 | 1,185 | 1,250 | 1,178 | 1,223 | +3.21% | 17,100 | 41億2028万 | +4% | 34.61 | 0.9 |
09/04 | 1,185 | 1,186 | 1,173 | 1,185 | +0.25% | 5,600 | 39億9226万 | +1.11% | 33.54 | 0.87 |
09/03 | 1,188 | 1,188 | 1,173 | 1,182 | +0.77% | 7,900 | 39億8215万 | +0.94% | 33.45 | 0.87 |
09/02 | 1,176 | 1,190 | 1,170 | 1,173 | -0.59% | 5,800 | 39億5183万 | +0.17% | 33.2 | 0.86 |
09/01 | 1,193 | 1,195 | 1,165 | 1,180 | +1.2% | 11,800 | 39億7542万 | +0.68% | 33.4 | 0.87 |
08/31 | 1,173 | 1,184 | 1,160 | 1,166 | -0.85% | 8,200 | 39億2825万 | -0.6% | 33 | 0.86 |
08/28 | 1,186 | 1,194 | 1,174 | 1,176 | -0.93% | 7,600 | 39億6194万 | +0.17% | 33.28 | 0.87 |
08/27 | 1,205 | 1,207 | 1,187 | 1,187 | -1.08% | 8,900 | 39億9900万 | +1.02% | 33.6 | 0.87 |
08/26 | 1,190 | 1,200 | 1,186 | 1,200 | +0.93% | 7,100 | 40億4280万 | +2.13% | 33.96 | 0.88 |
08/25 | 1,184 | 1,190 | 1,174 | 1,189 | +0.17% | 9,900 | 40億574万 | +1.28% | 33.65 | 0.88 |
08/24 | 1,175 | 1,189 | 1,174 | 1,187 | +1.11% | 5,800 | 39億9900万 | +1.02% | 33.6 | 0.87 |
08/21 | 1,170 | 1,195 | 1,160 | 1,174 | +0.17% | 11,200 | 39億5520万 | -0.09% | 33.23 | 0.86 |
08/20 | 1,174 | 1,190 | 1,162 | 1,172 | -0.34% | 7,000 | 39億4846万 | -0.34% | 33.17 | 0.86 |
08/19 | 1,176 | 1,236 | 1,162 | 1,176 | -0.08% | 20,400 | 39億6194万 | -0.08% | 33.28 | 0.87 |
08/18 | 1,173 | 1,178 | 1,163 | 1,177 | -0.08% | 9,200 | 39億6531万 | 0% | 33.31 | 0.87 |
08/17 | 1,173 | 1,193 | 1,165 | 1,178 | +0.43% | 6,600 | 39億6868万 | +0.08% | 33.34 | 0.87 |
08/14 | 1,190 | 1,190 | 1,162 | 1,173 | -1.43% | 6,900 | 39億5183万 | -0.42% | 33.2 | 0.86 |
08/13 | 1,200 | 1,211 | 1,180 | 1,190 | -0.83% | 6,400 | 40億911万 | +0.85% | 33.68 | 0.88 |
08/12 | 1,140 | 1,200 | 1,140 | 1,200 | +1.18% | 20,100 | 40億4280万 | +1.61% | 33.96 | 0.88 |
08/11 | 1,161 | 1,195 | 1,160 | 1,186 | +2.33% | 12,900 | 39億9563万 | +0.51% | 33.57 | 0.87 |
08/07 | 1,144 | 1,159 | 1,143 | 1,159 | +1.31% | 9,400 | 39億467万 | -1.78% | 32.8 | 0.85 |
08/06 | 1,134 | 1,149 | 1,121 | 1,144 | -0.61% | 2,600 | 38億5413万 | -3.21% | 32.38 | 0.84 |
08/05 | 1,157 | 1,175 | 1,150 | 1,151 | -0.52% | 3,700 | 38億7771万 | -2.79% | 32.58 | 0.85 |
08/04 | 1,129 | 1,172 | 1,129 | 1,157 | +2.66% | 5,000 | 38億9793万 | -2.45% | 32.75 | 0.85 |
08/03 | 1,104 | 1,128 | 1,101 | 1,127 | +1.17% | 6,200 | 37億9686万 | -5.29% | 31.9 | 0.83 |
07/31 | 1,164 | 1,178 | 1,091 | 1,114 | -4.3% | 9,800 | 37億5306万 | -6.93% | 31.53 | 0.82 |
07/30 | 1,177 | 1,180 | 1,153 | 1,164 | -1.1% | 5,400 | 39億2151万 | -3.32% | 32.94 | 0.86 |
07/29 | 1,188 | 1,188 | 1,174 | 1,177 | -1.59% | 2,500 | 39億6531万 | -2.73% | 33.31 | 0.87 |
07/28 | 1,201 | 1,216 | 1,196 | 1,196 | -0.33% | 4,200 | 40億2932万 | -1.48% | 33.85 | 0.88 |
07/27 | 1,200 | 1,213 | 1,200 | 1,200 | 0% | 4,200 | 40億4280万 | -1.56% | 33.96 | 0.88 |
07/22 | 1,196 | 1,205 | 1,185 | 1,200 | +0.33% | 4,400 | 40億4280万 | -1.96% | 33.96 | 0.88 |
07/21 | 1,171 | 1,196 | 1,169 | 1,196 | +1.27% | 2,700 | 40億2932万 | -2.61% | 33.85 | 0.88 |
07/20 | 1,195 | 1,200 | 1,165 | 1,181 | -0.42% | 6,300 | 39億7878万 | -4.14% | 33.43 | 0.87 |
07/17 | 1,199 | 1,199 | 1,183 | 1,186 | -1.17% | 2,000 | 39億9563万 | -3.97% | 33.57 | 0.87 |
07/16 | 1,199 | 1,229 | 1,196 | 1,200 | 0% | 9,200 | 40億4280万 | -3.07% | 33.96 | 0.88 |
07/15 | 1,202 | 1,203 | 1,185 | 1,200 | 0% | 2,500 | 40億4280万 | -3.46% | 33.96 | 0.88 |
07/14 | 1,188 | 1,204 | 1,170 | 1,200 | +1.01% | 7,800 | 40億4280万 | -4% | 33.96 | 0.88 |
07/13 | 1,174 | 1,195 | 1,166 | 1,188 | +1.19% | 5,400 | 40億237万 | -5.49% | 33.62 | 0.87 |
07/10 | 1,200 | 1,200 | 1,158 | 1,174 | -1.43% | 6,700 | 39億5520万 | -7.19% | 33.23 | 0.86 |
07/09 | 1,206 | 1,211 | 1,191 | 1,191 | -1.33% | 5,700 | 40億1247万 | -6.44% | 33.71 | 0.88 |
07/08 | 1,226 | 1,226 | 1,200 | 1,207 | -0.82% | 2,400 | 40億6638万 | -5.78% | 34.16 | 0.89 |
07/07 | 1,207 | 1,220 | 1,197 | 1,217 | +0.83% | 8,300 | 41億7万 | -5.51% | 34.44 | 0.9 |
07/06 | 1,200 | 1,220 | 1,200 | 1,207 | +1.43% | 9,500 | 40億6638万 | -6.8% | 34.16 | 0.89 |
07/03 | 1,182 | 1,210 | 1,174 | 1,190 | +0.34% | 7,400 | 40億911万 | -8.67% | 33.68 | 0.88 |
07/02 | 1,215 | 1,215 | 1,180 | 1,186 | -0.59% | 12,600 | 39億9563万 | -9.53% | 33.57 | 0.87 |
07/01 | 1,200 | 1,217 | 1,190 | 1,193 | -0.58% | 9,800 | 40億1921万 | -9.55% | 33.77 | 0.88 |
06/30 | 1,204 | 1,222 | 1,185 | 1,200 | -0.17% | 13,500 | 40億4280万 | -9.64% | 33.96 | 0.88 |
06/29 | 1,255 | 1,255 | 1,200 | 1,202 | -4.53% | 22,000 | 40億4953万 | -10.03% | 34.02 | 0.88 |
06/26 | 1,290 | 1,290 | 1,259 | 1,259 | -2.48% | 12,300 | 42億4157万 | -6.39% | 35.63 | 0.93 |
06/25 | 1,302 | 1,302 | 1,288 | 1,291 | -0.84% | 3,400 | 43億4937万 | -4.3% | 36.54 | 0.95 |
06/24 | 1,298 | 1,310 | 1,293 | 1,302 | +0.31% | 2,200 | 43億8643万 | -3.56% | 36.85 | 0.96 |
06/23 | 1,288 | 1,298 | 1,275 | 1,298 | +0.23% | 12,100 | 43億7296万 | -3.78% | 36.74 | 0.96 |
06/22 | 1,306 | 1,320 | 1,295 | 1,295 | -1.15% | 7,100 | 43億6285万 | -3.93% | 36.65 | 0.95 |
06/19 | 1,323 | 1,323 | 1,285 | 1,310 | -0.98% | 5,000 | 44億1339万 | -2.89% | 37.08 | 0.96 |
06/18 | 1,319 | 1,323 | 1,283 | 1,323 | +1.53% | 6,400 | 44億5718万 | -1.85% | 37.45 | 0.97 |
06/17 | 1,298 | 1,311 | 1,292 | 1,303 | +0.39% | 4,400 | 43億8980万 | -3.19% | 36.88 | 0.96 |
06/16 | 1,282 | 1,298 | 1,269 | 1,298 | +3.51% | 8,600 | 43億7296万 | -3.71% | 36.74 | 0.96 |
06/15 | 1,270 | 1,301 | 1,250 | 1,254 | -0.48% | 15,200 | 42億2472万 | -7.11% | 35.49 | 0.92 |
06/12 | 1,250 | 1,294 | 1,230 | 1,260 | -4.33% | 39,900 | 42億4494万 | -7.01% | 35.66 | 0.93 |
06/11 | 1,369 | 1,369 | 1,315 | 1,317 | -4.08% | 39,100 | 44億3697万 | -3.02% | 37.28 | 0.97 |
06/10 | 1,379 | 1,388 | 1,365 | 1,373 | -0.79% | 10,800 | 46億2563万 | +1.1% | 38.86 | 1.01 |
06/09 | 1,379 | 1,390 | 1,366 | 1,384 | +0.29% | 12,900 | 46億6269万 | +2.14% | 39.17 | 1.02 |
06/08 | 1,390 | 1,399 | 1,378 | 1,380 | -0.22% | 22,900 | 46億4922万 | +2.15% | 39.06 | 1.02 |
06/05 | 1,394 | 1,394 | 1,355 | 1,383 | 0% | 13,600 | 46億5932万 | +2.44% | 39.14 | 1.02 |
06/04 | 1,385 | 1,400 | 1,371 | 1,383 | -0.14% | 10,200 | 46億5932万 | +2.52% | 39.14 | 1.02 |
06/03 | 1,402 | 1,419 | 1,374 | 1,385 | -1.14% | 16,800 | 46億6606万 | +2.74% | 39.2 | 1.02 |
06/02 | 1,397 | 1,411 | 1,385 | 1,401 | +0.36% | 10,400 | 47億1996万 | +3.7% | 39.65 | 1.03 |