時価総額
2020/06/01~2020/10/26
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 |
10/26 | 3,355 | 3,460 | 3,235 | 3,240 | -2.26% | 1,267,800 | 2769億7626万 | +10.35% | - | 40.64 |
10/23 | 3,265 | 3,340 | 3,085 | 3,315 | +1.84% | 1,599,600 | 2833億8774万 | +14.31% | - | 41.58 |
10/22 | 3,390 | 3,585 | 3,240 | 3,255 | -4.82% | 1,638,900 | 2782億5855万 | +13.77% | - | 40.83 |
10/21 | 3,250 | 3,610 | 3,205 | 3,420 | +6.54% | 3,101,800 | 2923億6383万 | +21.1% | - | 42.9 |
10/20 | 3,190 | 3,440 | 3,160 | 3,210 | -0.93% | 2,095,900 | 2744億1166万 | +15.3% | - | 40.26 |
10/19 | 3,790 | 3,875 | 3,170 | 3,240 | -13.02% | 6,294,900 | 2769億7626万 | +17.73% | - | 40.64 |
10/16 | 2,955 | 3,725 | 2,911 | 3,725 | +23.14% | 8,889,100 | 3184億3721万 | +36.95% | - | 46.72 |
10/15 | 3,045 | 3,115 | 2,964 | 3,025 | -2.58% | 788,900 | 2585億9666万 | +13.25% | - | 37.94 |
10/14 | 3,110 | 3,160 | 3,060 | 3,105 | -1.11% | 700,700 | 2654億3558万 | +17.26% | - | 38.95 |
10/13 | 3,140 | 3,270 | 3,090 | 3,140 | -1.1% | 643,700 | 2684億2761万 | +19.62% | - | 39.39 |
10/12 | 3,200 | 3,295 | 3,110 | 3,175 | -0.63% | 1,170,300 | 2714億1963万 | +21.93% | - | 39.83 |
10/09 | 2,999 | 3,200 | 2,968 | 3,195 | +7.79% | 1,458,700 | 2731億2936万 | +23.84% | - | 40.08 |
10/08 | 3,000 | 3,030 | 2,853 | 2,964 | -2.66% | 1,493,900 | 2533億8198万 | +15.56% | - | 37.18 |
10/07 | 3,075 | 3,245 | 3,015 | 3,045 | -2.25% | 1,325,700 | 2603億639万 | +19.98% | - | 38.19 |
10/06 | 2,901 | 3,130 | 2,860 | 3,115 | +6.31% | 1,135,300 | 2662億9044万 | +24.45% | - | 39.07 |
10/05 | 2,884 | 3,030 | 2,808 | 2,930 | +2.3% | 1,100,000 | 2504億7544万 | +18.86% | - | 36.75 |
10/02 | 2,750 | 2,993 | 2,732 | 2,864 | +2.95% | 1,898,400 | 2448億3333万 | +17.96% | - | 35.92 |
09/30 | 2,555 | 2,790 | 2,538 | 2,782 | +5.98% | 1,252,100 | 2378億2344万 | +15.92% | - | 34.9 |
09/29 | 2,405 | 2,655 | 2,405 | 2,625 | +11.09% | 1,827,900 | 2244億206万 | +10.43% | - | 32.93 |
09/28 | 2,312 | 2,375 | 2,303 | 2,363 | +2.74% | 603,500 | 2020億459万 | +0.04% | - | 29.64 |
09/25 | 2,288 | 2,331 | 2,285 | 2,300 | -0.61% | 378,400 | 1966億1895万 | -2.25% | - | 28.85 |
09/24 | 2,364 | 2,371 | 2,288 | 2,314 | -3.58% | 694,600 | 1978億1576万 | -1.57% | - | 29.03 |
09/23 | 2,329 | 2,469 | 2,329 | 2,400 | +3.45% | 888,300 | 2051億6760万 | +2.52% | - | 30.1 |
09/18 | 2,273 | 2,349 | 2,234 | 2,320 | -0.98% | 508,800 | 1983億2868万 | -0.22% | - | 29.1 |
09/17 | 2,311 | 2,343 | 2,241 | 2,343 | +0.77% | 716,100 | 2002億9486万 | +1.17% | - | 29.39 |
09/16 | 2,357 | 2,370 | 2,308 | 2,325 | -0.6% | 535,000 | 1987億5611万 | +1.09% | - | 29.16 |
09/15 | 2,306 | 2,404 | 2,306 | 2,339 | +0.09% | 452,200 | 1999億5292万 | +2.5% | - | 29.34 |
09/14 | 2,376 | 2,385 | 2,307 | 2,337 | -3.31% | 502,100 | 1997億8195万 | +3.13% | - | 29.31 |
09/11 | 2,400 | 2,476 | 2,391 | 2,417 | +0.25% | 391,200 | 2066億2087万 | +7.47% | - | 30.32 |
09/10 | 2,425 | 2,475 | 2,362 | 2,411 | -0.82% | 741,200 | 2061億795万 | +8.31% | - | 30.24 |
09/09 | 2,474 | 2,540 | 2,401 | 2,431 | -3.53% | 598,600 | 2078億1768万 | +10.6% | - | 30.49 |
09/08 | 2,474 | 2,529 | 2,418 | 2,520 | +2.86% | 579,100 | 2154億2598万 | +16.34% | - | 31.61 |
09/07 | 2,488 | 2,495 | 2,410 | 2,450 | -2.66% | 669,400 | 2094億4192万 | +14.97% | - | 30.73 |
09/04 | 2,500 | 2,583 | 2,456 | 2,517 | -3.64% | 1,013,600 | 2151億6952万 | +20.09% | - | 31.57 |
09/03 | 2,599 | 2,695 | 2,470 | 2,612 | +0.85% | 1,643,600 | 2232億9073万 | +26.86% | - | 32.76 |
09/02 | 2,700 | 2,700 | 2,550 | 2,590 | -7.5% | 2,403,600 | 2214億1003万 | +28.54% | - | 32.49 |
09/01 | 2,321 | 2,809 | 2,314 | 2,800 | +21.26% | 5,542,600 | 2393億6220万 | +42.06% | - | 35.12 |
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 |