時価総額
2020/05/07～2020/09/30
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 |
| 09/30 | 437 | 446 | 436 | 437 | 0% | 47,100 | 97億9146万 | -2.67% | 28.38 | 1.1 |
| 09/29 | 443 | 446 | 435 | 437 | -2.67% | 111,800 | 97億9146万 | -2.67% | 28.38 | 1.1 |
| 09/28 | 449 | 454 | 446 | 449 | 0% | 69,500 | 100億6033万 | -0.22% | 29.16 | 1.13 |
| 09/25 | 440 | 450 | 440 | 449 | +2.28% | 38,400 | 100億6033万 | 0% | 29.16 | 1.13 |
| 09/24 | 447 | 447 | 436 | 439 | -1.35% | 37,300 | 98億3627万 | -2.23% | 28.51 | 1.1 |
| 09/23 | 442 | 448 | 442 | 445 | +0.68% | 62,300 | 99億7071万 | -1.11% | 28.9 | 1.12 |
| 09/18 | 445 | 448 | 439 | 442 | -0.23% | 54,500 | 99億349万 | -2% | 28.7 | 1.11 |
| 09/17 | 443 | 450 | 441 | 443 | -0.67% | 42,300 | 99億2590万 | -1.77% | 28.77 | 1.11 |
| 09/16 | 452 | 454 | 444 | 446 | -0.67% | 48,700 | 99億9312万 | -1.33% | 28.96 | 1.12 |
| 09/15 | 457 | 458 | 446 | 449 | -2.18% | 63,800 | 100億6033万 | -0.66% | 29.16 | 1.13 |
| 09/14 | 471 | 477 | 455 | 459 | -2.55% | 63,600 | 102億8439万 | +1.55% | 29.81 | 1.15 |
| 09/11 | 466 | 471 | 462 | 471 | +1.95% | 25,700 | 105億5327万 | +4.43% | 30.59 | 1.18 |
| 09/10 | 461 | 465 | 460 | 462 | +1.54% | 15,900 | 103億5161万 | +2.9% | 30 | 1.16 |
| 09/09 | 453 | 459 | 453 | 455 | -2.36% | 20,200 | 101億9477万 | +1.34% | 29.55 | 1.14 |
| 09/08 | 457 | 466 | 456 | 466 | +1.53% | 17,600 | 104億4124万 | +4.02% | 30.26 | 1.17 |
| 09/07 | 452 | 459 | 450 | 459 | +2.23% | 24,100 | 102億8439万 | +2.91% | 29.81 | 1.15 |
| 09/04 | 444 | 449 | 444 | 449 | +0.67% | 13,400 | 100億6033万 | +0.9% | 29.16 | 1.13 |
| 09/03 | 449 | 449 | 442 | 446 | +0.22% | 24,200 | 99億9312万 | +0.22% | 28.96 | 1.12 |
| 09/02 | 450 | 450 | 444 | 445 | -0.45% | 12,400 | 99億7071万 | +0.23% | 28.9 | 1.12 |
| 09/01 | 450 | 450 | 446 | 447 | -0.45% | 7,700 | 100億1552万 | +0.68% | 29.03 | 1.12 |
| 08/31 | 452 | 452 | 447 | 449 | +1.13% | 14,300 | 100億6033万 | +1.13% | 29.16 | 1.13 |
| 08/28 | 445 | 449 | 442 | 444 | -1.11% | 16,700 | 99億4830万 | -0.22% | 28.83 | 1.11 |
| 08/27 | 446 | 449 | 442 | 449 | +1.13% | 15,600 | 100億6033万 | +0.67% | 29.16 | 1.13 |
| 08/26 | 447 | 447 | 444 | 444 | -1.11% | 8,000 | 99億4830万 | -0.67% | 28.83 | 1.11 |
| 08/25 | 440 | 449 | 440 | 449 | +1.58% | 31,400 | 100億6033万 | 0% | 29.16 | 1.13 |
| 08/24 | 445 | 448 | 441 | 442 | -0.67% | 17,400 | 99億349万 | -2% | 28.7 | 1.11 |
| 08/21 | 442 | 448 | 442 | 445 | +0.91% | 8,300 | 99億7071万 | -1.77% | 28.9 | 1.12 |
| 08/20 | 448 | 448 | 441 | 441 | -1.56% | 13,900 | 98億8109万 | -2.86% | 28.64 | 1.11 |
| 08/19 | 456 | 456 | 447 | 448 | -1.75% | 14,700 | 100億3793万 | -1.75% | 29.09 | 1.12 |
| 08/18 | 471 | 471 | 454 | 456 | -1.94% | 15,400 | 102億1718万 | -0.22% | 29.61 | 1.14 |
| 08/17 | 457 | 466 | 457 | 465 | +1.75% | 11,300 | 104億1883万 | +1.31% | 30.2 | 1.17 |
| 08/14 | 455 | 459 | 455 | 457 | 0% | 9,700 | 102億3958万 | -0.87% | 29.68 | 1.15 |
| 08/13 | 456 | 457 | 453 | 457 | +0.66% | 14,000 | 102億3958万 | -1.3% | 29.68 | 1.15 |
| 08/12 | 444 | 454 | 444 | 454 | +1.57% | 12,900 | 101億7236万 | -2.37% | 29.48 | 1.14 |
| 08/11 | 435 | 449 | 431 | 447 | +4.44% | 28,000 | 100億1552万 | -4.49% | 29.03 | 1.12 |
| 08/07 | 418 | 428 | 417 | 428 | +0.71% | 19,600 | 95億8981万 | -8.94% | 27.79 | 1.07 |
| 08/06 | 445 | 445 | 425 | 425 | -4.92% | 12,700 | 95億2259万 | -10.15% | 27.6 | 1.07 |
| 08/05 | 444 | 447 | 442 | 447 | +1.13% | 12,200 | 100億1552万 | -6.29% | 29.03 | 1.12 |
| 08/04 | 436 | 442 | 426 | 442 | +5.24% | 20,100 | 99億349万 | -7.92% | 28.7 | 1.11 |
| 08/03 | 425 | 428 | 418 | 420 | -1.18% | 17,600 | 94億1056万 | -13.04% | 27.28 | 1.05 |
| 07/31 | 446 | 449 | 425 | 425 | -4.06% | 28,000 | 95億2259万 | -12.73% | 27.6 | 1.07 |
| 07/30 | 429 | 445 | 428 | 443 | +2.78% | 29,300 | 99億2590万 | -9.78% | 28.77 | 1.11 |
| 07/29 | 437 | 439 | 427 | 431 | -2.05% | 28,800 | 96億5702万 | -12.75% | 27.99 | 1.08 |
| 07/28 | 458 | 458 | 436 | 440 | -3.93% | 52,400 | 98億5868万 | -11.65% | 28.57 | 1.1 |
| 07/27 | 467 | 470 | 453 | 458 | -1.93% | 35,700 | 102億6199万 | -8.58% | 29.74 | 1.15 |
| 07/22 | 476 | 476 | 467 | 467 | -2.51% | 15,900 | 104億6364万 | -7.34% | 30.33 | 1.17 |
| 07/21 | 475 | 481 | 475 | 479 | +1.27% | 13,800 | 107億3252万 | -5.34% | 31.11 | 1.2 |
| 07/20 | 482 | 485 | 467 | 473 | -1.87% | 32,800 | 105億9808万 | -6.71% | 30.72 | 1.19 |
| 07/17 | 491 | 491 | 480 | 482 | -1.83% | 21,500 | 107億9974万 | -5.12% | 31.3 | 1.21 |
| 07/16 | 500 | 500 | 491 | 491 | -0.81% | 13,600 | 110億139万 | -3.54% | 31.89 | 1.23 |
| 07/15 | 493 | 495 | 486 | 495 | +1.02% | 13,100 | 110億9101万 | -2.94% | 32.15 | 1.24 |
| 07/14 | 489 | 490 | 476 | 490 | +1.24% | 27,000 | 109億7898万 | -4.3% | 31.82 | 1.23 |
| 07/13 | 481 | 493 | 481 | 484 | +0.62% | 25,500 | 108億4455万 | -5.84% | 31.43 | 1.21 |
| 07/10 | 500 | 501 | 481 | 481 | -3.8% | 50,700 | 107億7733万 | -6.78% | 31.24 | 1.21 |
| 07/09 | 506 | 506 | 500 | 500 | -1.19% | 10,700 | 112億305万 | -3.47% | 32.47 | 1.25 |
| 07/08 | 513 | 516 | 506 | 506 | -1.36% | 6,500 | 113億3748万 | -2.69% | 32.86 | 1.27 |
| 07/07 | 514 | 515 | 511 | 513 | -0.19% | 4,500 | 114億9432万 | -1.54% | 33.31 | 1.29 |
| 07/06 | 511 | 518 | 511 | 514 | +0.59% | 6,200 | 115億1673万 | -1.53% | 33.38 | 1.29 |
| 07/03 | 517 | 522 | 507 | 511 | -1.16% | 12,000 | 114億4951万 | -2.11% | 33.18 | 1.28 |
| 07/02 | 506 | 519 | 506 | 517 | +2.78% | 21,000 | 115億8395万 | -1.15% | 33.57 | 1.3 |
| 07/01 | 511 | 511 | 501 | 503 | -1.57% | 9,600 | 112億7026万 | -4.01% | 32.67 | 1.26 |
| 06/30 | 523 | 523 | 511 | 511 | -2.29% | 12,900 | 114億4951万 | -2.67% | 33.18 | 1.28 |
| 06/29 | 513 | 523 | 508 | 523 | +0.58% | 13,000 | 117億1839万 | -0.57% | 33.96 | 1.31 |
| 06/26 | 521 | 521 | 511 | 520 | +0.19% | 13,500 | 116億5117万 | -0.95% | 33.77 | 1.3 |
| 06/25 | 524 | 524 | 516 | 519 | -1.33% | 12,200 | 116億2876万 | -1.14% | 33.7 | 1.3 |
| 06/24 | 527 | 529 | 525 | 526 | -0.19% | 3,700 | 117億8560万 | +0.19% | 34.16 | 1.32 |
| 06/23 | 540 | 540 | 523 | 527 | -0.19% | 24,500 | 118億801万 | +0.57% | 34.22 | 1.32 |
| 06/22 | 516 | 528 | 516 | 528 | +2.33% | 12,800 | 118億3042万 | +0.96% | 34.29 | 1.33 |
| 06/19 | 514 | 517 | 510 | 516 | +0.78% | 14,800 | 115億6154万 | -1.34% | 33.51 | 1.29 |
| 06/18 | 517 | 517 | 508 | 512 | -0.97% | 13,700 | 114億7192万 | -1.92% | 33.25 | 1.28 |
| 06/17 | 521 | 522 | 512 | 517 | -0.19% | 14,800 | 115億8395万 | -0.96% | 33.57 | 1.3 |
| 06/16 | 501 | 518 | 501 | 518 | +4.23% | 24,700 | 116億635万 | -0.77% | 33.64 | 1.3 |
| 06/15 | 511 | 512 | 495 | 497 | -2.74% | 23,800 | 111億3583万 | -4.79% | 32.28 | 1.25 |
| 06/12 | 510 | 515 | 500 | 511 | -2.11% | 26,800 | 114億4951万 | -2.29% | 33.18 | 1.28 |
| 06/11 | 531 | 535 | 521 | 522 | -2.79% | 22,400 | 116億9598万 | -0.19% | 33.9 | 1.31 |
| 06/10 | 538 | 540 | 531 | 537 | -0.56% | 10,600 | 120億3207万 | +2.87% | 34.87 | 1.35 |
| 06/09 | 539 | 545 | 535 | 540 | +0.37% | 22,900 | 120億9929万 | +3.65% | 35.07 | 1.36 |
| 06/08 | 533 | 539 | 529 | 538 | +0.94% | 27,200 | 120億5448万 | +3.46% | 34.94 | 1.35 |
| 06/05 | 532 | 536 | 530 | 533 | -0.93% | 14,200 | 119億4245万 | +2.7% | 34.61 | 1.34 |
| 06/04 | 525 | 538 | 525 | 538 | +1.51% | 28,800 | 120億5448万 | +3.86% | 34.94 | 1.35 |
| 06/03 | 538 | 538 | 525 | 530 | -0.56% | 12,500 | 118億7523万 | +2.71% | 34.42 | 1.33 |
| 06/02 | 536 | 537 | 530 | 533 | +1.33% | 14,900 | 119億4245万 | +3.5% | 34.61 | 1.34 |
| 06/01 | 532 | 532 | 525 | 526 | -2.05% | 16,500 | 117億8560万 | +2.53% | 34.16 | 1.32 |
| 05/29 | 540 | 541 | 531 | 537 | -1.1% | 31,800 | 120億3207万 | +4.88% | 34.87 | 1.35 |
| 05/28 | 537 | 543 | 531 | 543 | +2.07% | 33,000 | 121億6651万 | +5.85% | 35.26 | 1.36 |
| 05/27 | 520 | 532 | 520 | 532 | +1.72% | 39,900 | 119億2004万 | +4.11% | 34.55 | 1.34 |
| 05/26 | 515 | 524 | 515 | 523 | +1.95% | 36,200 | 117億1839万 | +2.55% | 33.96 | 1.31 |
| 05/25 | 511 | 516 | 511 | 513 | +0.79% | 14,400 | 114億9432万 | +0.98% | 33.31 | 1.29 |
| 05/22 | 508 | 512 | 507 | 509 | +0.2% | 18,900 | 114億470万 | +0.39% | 33.05 | 1.28 |
| 05/21 | 514 | 516 | 508 | 508 | -0.59% | 25,200 | 113億8229万 | +0.2% | 32.99 | 1.27 |
| 05/20 | 513 | 514 | 510 | 511 | -0.39% | 15,800 | 114億4951万 | +0.99% | 33.18 | 1.28 |
| 05/19 | 517 | 517 | 505 | 513 | +0.39% | 12,800 | 114億9432万 | +1.38% | 33.31 | 1.29 |
| 05/18 | 509 | 513 | 503 | 511 | +0.2% | 20,800 | 114億4951万 | +0.99% | 33.18 | 1.28 |
| 05/15 | 493 | 510 | 493 | 510 | +2.82% | 21,800 | 114億2711万 | +0.99% | 33.12 | 1.28 |
| 05/14 | 517 | 517 | 496 | 496 | -4.06% | 23,400 | 111億1342万 | -1.39% | 32.21 | 1.24 |
| 05/13 | 518 | 518 | 510 | 517 | -0.77% | 11,800 | 115億8395万 | +3.19% | 33.57 | 1.3 |
| 05/12 | 525 | 525 | 517 | 521 | -0.38% | 13,600 | 116億7357万 | +4.41% | 33.83 | 1.31 |
| 05/11 | 506 | 523 | 504 | 523 | +4.6% | 36,000 | 117億1839万 | +5.23% | 33.96 | 1.31 |
| 05/08 | 490 | 503 | 490 | 500 | -1.96% | 52,900 | 112億305万 | +0.6% | 32.47 | 1.25 |
| 05/07 | 518 | 522 | 509 | 510 | -1.16% | 29,500 | 114億2711万 | +2.41% | 33.12 | 1.28 |
