時価総額
2020/04/03～2020/08/31
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 |
| 08/31 | 2,206 | 2,336 | 2,190 | 2,309 | +6.26% | 1,196,800 | 1973億8832万 | +20.39% | - | 6.68 |
| 08/28 | 2,130 | 2,211 | 2,120 | 2,173 | +0.98% | 1,452,600 | 1857億6216万 | +15.28% | - | 6.29 |
| 08/27 | 2,044 | 2,162 | 2,040 | 2,152 | +6.8% | 1,632,700 | 1839億6694万 | +15.89% | - | 6.23 |
| 08/26 | 2,126 | 2,131 | 2,010 | 2,015 | -6.41% | 1,687,900 | 1722億5529万 | +10.17% | - | 5.83 |
| 08/25 | 2,225 | 2,225 | 2,131 | 2,153 | -2.8% | 1,492,300 | 1840億5243万 | +19.08% | - | 6.23 |
| 08/24 | 2,247 | 2,267 | 2,190 | 2,215 | -1.03% | 1,168,400 | 1893億5259万 | +24.16% | - | 6.41 |
| 08/21 | 2,173 | 2,264 | 2,147 | 2,238 | +4% | 1,596,000 | 1913億1878万 | +27.3% | - | 6.48 |
| 08/20 | 2,270 | 2,270 | 2,103 | 2,152 | -3.93% | 1,751,000 | 1839億6694万 | +24.39% | - | 6.23 |
| 08/19 | 2,350 | 2,444 | 2,222 | 2,240 | +8.21% | 4,098,300 | 1914億8976万 | +31.15% | - | 6.48 |
| 08/18 | 2,032 | 2,078 | 1,995 | 2,070 | +3.92% | 695,300 | 1769億5705万 | +23.14% | - | 5.99 |
| 08/17 | 2,099 | 2,100 | 1,975 | 1,992 | -4.78% | 858,300 | 1702億8910万 | +19.86% | - | 5.76 |
| 08/14 | 1,983 | 2,136 | 1,981 | 2,092 | +6.79% | 1,263,600 | 1788億3775万 | +27.17% | - | 6.05 |
| 08/13 | 1,849 | 1,974 | 1,848 | 1,959 | +5.21% | 785,000 | 1674億6805万 | +20.7% | - | 5.67 |
| 08/12 | 1,931 | 1,931 | 1,840 | 1,862 | -4.07% | 897,100 | 1591億7586万 | +15.72% | - | 5.39 |
| 08/11 | 1,929 | 1,992 | 1,911 | 1,941 | +1.09% | 1,525,200 | 1659億2929万 | +21.46% | - | 5.62 |
| 08/07 | 1,843 | 1,934 | 1,838 | 1,920 | +4.63% | 1,481,700 | 1641億3408万 | +21.29% | - | 5.56 |
| 08/06 | 1,730 | 1,885 | 1,729 | 1,835 | +7% | 1,533,900 | 1568億6772万 | +17.1% | - | 5.31 |
| 08/05 | 1,647 | 1,750 | 1,636 | 1,715 | +5.67% | 1,120,900 | 1466億934万 | +10.22% | - | 4.96 |
| 08/04 | 1,650 | 1,667 | 1,602 | 1,623 | -1.4% | 721,800 | 1387億4458万 | +4.78% | - | 4.7 |
| 08/03 | 1,616 | 1,653 | 1,587 | 1,646 | +3.72% | 1,268,600 | 1407億1077万 | +6.4% | - | 4.76 |
| 07/31 | 1,590 | 1,620 | 1,562 | 1,587 | -0.38% | 908,000 | 1356億6707万 | +2.39% | - | 4.59 |
| 07/30 | 1,497 | 1,624 | 1,472 | 1,593 | +6.41% | 989,100 | 1361億7999万 | +2.51% | - | 4.61 |
| 07/29 | 1,501 | 1,531 | 1,496 | 1,497 | -0.27% | 309,100 | 1279億7329万 | -3.54% | - | 4.33 |
| 07/28 | 1,475 | 1,520 | 1,475 | 1,501 | +1.62% | 374,600 | 1283億1523万 | -3.16% | - | 4.34 |
| 07/27 | 1,510 | 1,520 | 1,458 | 1,477 | -0.2% | 394,800 | 1262億6356万 | -4.34% | - | 4.27 |
| 07/22 | 1,472 | 1,490 | 1,440 | 1,480 | -0.13% | 249,900 | 1265億2002万 | -3.77% | - | 4.28 |
| 07/21 | 1,455 | 1,494 | 1,441 | 1,482 | +2.35% | 405,100 | 1266億9099万 | -3.26% | - | 4.29 |
| 07/20 | 1,500 | 1,505 | 1,438 | 1,448 | -2.95% | 352,200 | 1237億8445万 | -4.99% | - | 4.19 |
| 07/17 | 1,532 | 1,552 | 1,474 | 1,492 | -3.05% | 505,700 | 1275億4585万 | -1.52% | - | 4.32 |
| 07/16 | 1,592 | 1,600 | 1,539 | 1,539 | -2.66% | 423,000 | 1315億6372万 | +2.19% | - | 4.45 |
| 07/15 | 1,530 | 1,585 | 1,494 | 1,581 | +4.01% | 629,100 | 1351億5415万 | +5.82% | - | 4.57 |
| 07/14 | 1,586 | 1,597 | 1,514 | 1,520 | -5% | 707,800 | 1299億3948万 | +2.56% | - | 4.4 |
| 07/13 | 1,610 | 1,640 | 1,593 | 1,600 | +1.33% | 598,700 | 1367億7840万 | +8.7% | - | 4.63 |
| 07/10 | 1,599 | 1,610 | 1,558 | 1,579 | -0.57% | 664,000 | 1349億8318万 | +8.15% | - | 4.57 |
| 07/09 | 1,585 | 1,647 | 1,559 | 1,588 | +1.86% | 1,115,900 | 1357億5256万 | +9.44% | - | 4.6 |
| 07/08 | 1,562 | 1,580 | 1,539 | 1,559 | +0.58% | 699,600 | 1332億7345万 | +8.11% | - | 4.51 |
| 07/07 | 1,583 | 1,615 | 1,535 | 1,550 | -3.61% | 1,054,500 | 1325億407万 | +8.09% | - | 4.49 |
| 07/06 | 1,583 | 1,624 | 1,570 | 1,608 | +1.52% | 869,000 | 1374億6229万 | +12.61% | - | 4.65 |
| 07/03 | 1,600 | 1,610 | 1,522 | 1,584 | +0.44% | 890,300 | 1354億1061万 | +11.63% | - | 4.58 |
| 07/02 | 1,540 | 1,624 | 1,509 | 1,577 | +4.3% | 1,082,500 | 1348億1221万 | +11.69% | - | 4.56 |
| 07/01 | 1,566 | 1,583 | 1,500 | 1,512 | -3.45% | 573,900 | 1292億5558万 | +7.85% | - | 4.38 |
| 06/30 | 1,579 | 1,600 | 1,532 | 1,566 | +1.42% | 625,000 | 1338億7185万 | +12.26% | - | 4.53 |
| 06/29 | 1,560 | 1,624 | 1,524 | 1,544 | -1.47% | 1,064,400 | 1319億9115万 | +11.16% | - | 4.47 |
| 06/26 | 1,640 | 1,694 | 1,548 | 1,567 | -8.9% | 2,896,300 | 1339億5734万 | +13.22% | - | 4.53 |
| 06/25 | 1,665 | 1,777 | 1,618 | 1,720 | +2.26% | 2,031,300 | 1470億3678万 | +25.09% | - | 4.98 |
| 06/24 | 1,525 | 1,682 | 1,518 | 1,682 | +9.43% | 1,804,000 | 1437億8829万 | +23.86% | - | 4.87 |
| 06/23 | 1,474 | 1,559 | 1,444 | 1,537 | +4.99% | 2,209,600 | 1313億9275万 | +14.7% | - | 4.45 |
| 06/22 | 1,347 | 1,493 | 1,289 | 1,464 | +9.42% | 2,112,800 | 1251億5223万 | +10.24% | - | 4.24 |
| 06/19 | 1,327 | 1,364 | 1,302 | 1,338 | +1.21% | 595,500 | 1143億8093万 | +1.44% | - | 3.87 |
| 06/18 | 1,330 | 1,342 | 1,269 | 1,322 | -1.12% | 583,400 | 1130億1315万 | +0.38% | - | 3.83 |
| 06/17 | 1,313 | 1,353 | 1,292 | 1,337 | +3.08% | 488,200 | 1142億9545万 | +1.75% | - | 3.87 |
| 06/16 | 1,250 | 1,322 | 1,250 | 1,297 | +6.31% | 627,300 | 1108億7599万 | -1.07% | - | 3.75 |
| 06/15 | 1,245 | 1,272 | 1,215 | 1,220 | -2.63% | 467,700 | 1042億9353万 | -7.01% | - | 3.53 |
| 06/12 | 1,207 | 1,319 | 1,202 | 1,253 | +1.54% | 951,900 | 1071億1458万 | -4.57% | - | 3.63 |
| 06/11 | 1,277 | 1,297 | 1,216 | 1,234 | -3.59% | 592,600 | 1054億9034万 | -6.23% | - | 3.57 |
| 06/10 | 1,273 | 1,310 | 1,253 | 1,280 | -0.31% | 408,300 | 1094億2272万 | -3.32% | - | 3.7 |
| 06/09 | 1,306 | 1,336 | 1,280 | 1,284 | -1.31% | 533,400 | 1097億6466万 | -3.31% | - | 3.72 |
| 06/08 | 1,353 | 1,374 | 1,297 | 1,301 | -3.77% | 735,200 | 1112億1793万 | -2.55% | - | 3.76 |
| 06/05 | 1,346 | 1,368 | 1,310 | 1,352 | -0.81% | 723,000 | 1155億7774万 | +1.2% | - | 3.91 |
| 06/04 | 1,355 | 1,392 | 1,343 | 1,363 | +0.96% | 469,100 | 1165億1809万 | +1.94% | - | 3.94 |
| 06/03 | 1,406 | 1,410 | 1,341 | 1,350 | -3.43% | 635,500 | 1154億677万 | +0.75% | - | 3.91 |
| 06/02 | 1,401 | 1,432 | 1,381 | 1,398 | -0.5% | 612,000 | 1195億1012万 | +4.02% | - | 4.05 |
| 06/01 | 1,371 | 1,426 | 1,344 | 1,405 | +1.15% | 1,074,200 | 1201億853万 | +4.23% | - | 4.07 |
| 05/29 | 1,317 | 1,389 | 1,317 | 1,389 | +3.43% | 605,500 | 1187億4074万 | +3.12% | - | 4.02 |
| 05/28 | 1,331 | 1,356 | 1,289 | 1,343 | +0.52% | 486,600 | 1148億836万 | -0.3% | - | 3.89 |
| 05/27 | 1,401 | 1,401 | 1,332 | 1,336 | -4.91% | 641,800 | 1142億996万 | -0.96% | - | 3.87 |
| 05/26 | 1,410 | 1,415 | 1,352 | 1,405 | -0.71% | 739,500 | 1201億853万 | +3.54% | - | 4.07 |
| 05/25 | 1,399 | 1,418 | 1,363 | 1,415 | +4.66% | 1,026,400 | 1209億6339万 | +3.66% | - | 4.09 |
| 05/22 | 1,291 | 1,359 | 1,283 | 1,352 | +3.76% | 806,600 | 1155億7774万 | -1.1% | - | 3.91 |
| 05/21 | 1,235 | 1,326 | 1,224 | 1,303 | +5.93% | 1,180,000 | 1113億8890万 | -4.82% | - | 3.77 |
| 05/20 | 1,220 | 1,240 | 1,205 | 1,230 | +0.16% | 562,300 | 1051億4839万 | -10.22% | - | 3.56 |
| 05/19 | 1,222 | 1,261 | 1,197 | 1,228 | -0.81% | 669,700 | 1049億7742万 | -10.69% | - | 3.55 |
| 05/18 | 1,278 | 1,304 | 1,231 | 1,238 | -3.66% | 638,100 | 1058億3228万 | -9.77% | - | 3.58 |
| 05/15 | 1,269 | 1,306 | 1,240 | 1,285 | +2.88% | 536,300 | 1098億5015万 | -5.93% | - | 3.72 |
| 05/14 | 1,267 | 1,295 | 1,240 | 1,249 | -2.12% | 484,000 | 1067億7263万 | -8.03% | - | 3.61 |
| 05/13 | 1,285 | 1,314 | 1,268 | 1,276 | -2.67% | 513,900 | 1090億8077万 | -5.13% | - | 3.69 |
| 05/12 | 1,233 | 1,342 | 1,233 | 1,311 | +5.22% | 1,012,600 | 1120億7280万 | -1.5% | - | 3.79 |
| 05/11 | 1,299 | 1,320 | 1,200 | 1,246 | -6.39% | 1,621,400 | 1065億1617万 | -5.39% | - | 3.61 |
| 05/08 | 1,403 | 1,422 | 1,328 | 1,331 | -6.53% | 1,034,500 | 1137億8253万 | +1.6% | - | 3.85 |
| 05/07 | 1,430 | 1,464 | 1,376 | 1,424 | +3.41% | 1,119,800 | 1217億3277万 | +10.13% | - | 4.12 |
| 05/01 | 1,460 | 1,460 | 1,360 | 1,377 | -5.81% | 1,198,300 | 1177億1491万 | +8.77% | - | 3.98 |
| 04/30 | 1,371 | 1,475 | 1,365 | 1,462 | +9.02% | 2,075,600 | 1249億8126万 | +18.09% | - | 4.23 |
| 04/28 | 1,325 | 1,356 | 1,244 | 1,341 | -1.61% | 2,220,100 | 1146億3739万 | +11.1% | - | 3.88 |
| 04/27 | 1,407 | 1,418 | 1,345 | 1,363 | -5.61% | 1,432,500 | 605億425万 | +15.41% | - | 1.97 |
| 04/24 | 1,462 | 1,473 | 1,384 | 1,444 | -1.16% | 1,009,500 | 640億9988万 | +25.57% | - | 2.09 |
| 04/23 | 1,485 | 1,512 | 1,451 | 1,461 | -1.55% | 1,490,700 | 648億5452万 | +31.15% | - | 2.11 |
| 04/22 | 1,386 | 1,489 | 1,360 | 1,484 | +7.23% | 2,421,300 | 658億7550万 | +37.66% | - | 2.15 |
| 04/21 | 1,405 | 1,419 | 1,331 | 1,384 | +0.65% | 1,693,500 | 614億3645万 | +32.69% | - | 2 |
| 04/20 | 1,349 | 1,404 | 1,296 | 1,375 | -2.41% | 3,294,800 | 610億3693万 | +36.14% | - | 1.99 |
| 04/17 | 1,566 | 1,573 | 1,380 | 1,409 | -7.73% | 3,335,700 | 625億4621万 | +44.22% | - | 2.04 |
| 04/16 | 1,555 | 1,611 | 1,432 | 1,527 | -4.62% | 3,580,000 | 677億8429万 | +61.42% | - | 2.21 |
| 04/15 | 1,513 | 1,705 | 1,508 | 1,601 | +7.96% | 5,050,300 | 710億6919万 | +75.74% | - | 2.32 |
| 04/14 | 1,389 | 1,554 | 1,362 | 1,483 | +6.08% | 3,470,400 | 658億3111万 | +69.49% | - | 2.15 |
| 04/13 | 1,384 | 1,425 | 1,335 | 1,398 | +5.59% | 2,275,600 | 620億5791万 | +65.44% | - | 2.02 |
| 04/10 | 1,467 | 1,492 | 1,303 | 1,324 | -1.71% | 6,098,400 | 587億7302万 | +60.48% | - | 1.92 |
| 04/09 | 1,159 | 1,358 | 1,143 | 1,347 | +16.22% | 5,821,000 | 597億9400万 | +67.54% | - | 1.95 |
| 04/08 | 1,100 | 1,237 | 1,086 | 1,159 | +7.31% | 4,485,200 | 514億4858万 | +47.83% | - | 1.68 |
| 04/07 | 1,036 | 1,090 | 986 | 1,080 | -0.46% | 2,611,000 | 479億4174万 | +40.08% | - | 1.56 |
| 04/06 | 959 | 1,085 | 902 | 1,085 | +16.04% | 3,528,200 | 481億6369万 | +41.83% | - | 1.57 |
| 04/03 | 950 | 955 | 857 | 935 | +1.41% | 2,170,600 | 415億511万 | +22.86% | - | 1.35 |
