時価総額
2020/07/28～2020/12/22
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 |
| 12/22 | 405 | 406 | 401 | 406 | -0.49% | 29,900 | 90億9687万 | -1.22% | 16.78 | 1.01 |
| 12/21 | 408 | 409 | 406 | 408 | 0% | 21,900 | 91億4168万 | -0.97% | 16.87 | 1.01 |
| 12/18 | 406 | 408 | 401 | 408 | +0.49% | 51,800 | 91億4168万 | -0.97% | 16.87 | 1.01 |
| 12/17 | 414 | 415 | 406 | 406 | -1.93% | 35,100 | 90億9687万 | -1.69% | 16.78 | 1.01 |
| 12/16 | 417 | 417 | 414 | 414 | -0.48% | 28,700 | 92億7612万 | +0.24% | 17.11 | 1.03 |
| 12/15 | 411 | 416 | 410 | 416 | +1.22% | 36,000 | 93億2093万 | +0.73% | 17.2 | 1.03 |
| 12/14 | 405 | 414 | 405 | 411 | -0.24% | 51,400 | 92億890万 | -0.48% | 16.99 | 1.02 |
| 12/11 | 409 | 413 | 408 | 412 | +0.24% | 29,300 | 92億3131万 | 0% | 17.03 | 1.02 |
| 12/10 | 409 | 411 | 408 | 411 | +0.24% | 22,300 | 92億890万 | -0.24% | 16.99 | 1.02 |
| 12/09 | 408 | 410 | 407 | 410 | +0.49% | 17,100 | 91億8650万 | -0.49% | 16.95 | 1.02 |
| 12/08 | 406 | 408 | 405 | 408 | +0.25% | 52,800 | 91億4168万 | -0.73% | 16.87 | 1.01 |
| 12/07 | 412 | 413 | 407 | 407 | -1.21% | 31,700 | 91億1928万 | -0.73% | 16.82 | 1.01 |
| 12/04 | 409 | 412 | 408 | 412 | +0.49% | 20,700 | 92億3131万 | +0.49% | 17.03 | 1.02 |
| 12/03 | 409 | 411 | 408 | 410 | +0.24% | 22,900 | 91億8650万 | 0% | 16.95 | 1.02 |
| 12/02 | 411 | 412 | 409 | 409 | -0.49% | 27,000 | 91億6409万 | 0% | 16.91 | 1.02 |
| 12/01 | 412 | 413 | 408 | 411 | -0.48% | 60,200 | 92億890万 | +0.49% | 16.99 | 1.02 |
| 11/30 | 417 | 417 | 409 | 413 | -0.96% | 53,200 | 92億5371万 | +0.98% | 17.07 | 1.03 |
| 11/27 | 413 | 417 | 412 | 417 | +0.72% | 24,400 | 93億4334万 | +2.21% | 17.24 | 1.04 |
| 11/26 | 416 | 416 | 412 | 414 | -0.24% | 14,000 | 92億7612万 | +1.47% | 17.11 | 1.03 |
| 11/25 | 416 | 419 | 413 | 415 | -0.24% | 30,300 | 92億9853万 | +1.97% | 17.15 | 1.03 |
| 11/24 | 418 | 420 | 416 | 416 | +0.48% | 21,400 | 93億2093万 | +2.21% | 17.2 | 1.03 |
| 11/20 | 416 | 416 | 410 | 414 | -0.48% | 15,300 | 92億7612万 | +1.97% | 17.11 | 1.03 |
| 11/19 | 408 | 417 | 407 | 416 | +1.22% | 23,400 | 93億2093万 | +2.72% | 17.2 | 1.03 |
| 11/18 | 412 | 412 | 404 | 411 | 0% | 33,200 | 92億890万 | +1.48% | 16.99 | 1.02 |
| 11/17 | 417 | 418 | 411 | 411 | -1.44% | 27,300 | 92億890万 | +1.48% | 16.99 | 1.02 |
| 11/16 | 426 | 426 | 408 | 417 | -0.24% | 68,500 | 93億4334万 | +3.22% | 17.24 | 1.04 |
| 11/13 | 420 | 421 | 415 | 418 | +0.24% | 33,300 | 93億6574万 | +3.47% | 17.28 | 1.04 |
| 11/12 | 420 | 421 | 416 | 417 | -0.24% | 29,000 | 93億4334万 | +3.47% | 17.24 | 1.04 |
| 11/11 | 415 | 420 | 414 | 418 | +0.97% | 49,600 | 93億6574万 | +3.72% | 17.28 | 1.04 |
| 11/10 | 410 | 414 | 407 | 414 | +1.72% | 43,300 | 92億7612万 | +2.73% | 17.11 | 1.03 |
| 11/09 | 410 | 410 | 404 | 407 | +0.74% | 38,300 | 91億1928万 | +0.74% | 16.82 | 1.01 |
| 11/06 | 403 | 404 | 400 | 404 | +0.5% | 23,200 | 90億5206万 | 0% | 16.7 | 1 |
| 11/05 | 400 | 403 | 398 | 402 | +0.75% | 15,000 | 90億725万 | -0.99% | 16.62 | 1 |
| 11/04 | 395 | 405 | 395 | 399 | +0.5% | 30,100 | 89億4003万 | -1.97% | 16.49 | 0.99 |
| 11/02 | 393 | 398 | 393 | 397 | +1.02% | 18,400 | 88億9522万 | -2.93% | 16.41 | 0.99 |
| 10/30 | 398 | 398 | 392 | 393 | -1.5% | 33,400 | 88億559万 | -4.38% | 16.25 | 0.98 |
| 10/29 | 396 | 400 | 396 | 399 | -0.25% | 13,200 | 89億4003万 | -3.39% | 16.49 | 0.99 |
| 10/28 | 404 | 404 | 397 | 400 | -1.23% | 14,300 | 89億6244万 | -3.61% | 16.53 | 0.99 |
| 10/27 | 398 | 405 | 397 | 405 | +1.25% | 22,200 | 90億7447万 | -2.64% | 16.74 | 1.01 |
| 10/26 | 400 | 402 | 399 | 400 | 0% | 11,000 | 89億6244万 | -4.31% | 16.53 | 0.99 |
| 10/23 | 403 | 403 | 399 | 400 | -0.99% | 18,200 | 89億6244万 | -4.76% | 16.53 | 0.99 |
| 10/22 | 407 | 408 | 401 | 404 | -0.25% | 38,500 | 90億5206万 | -4.27% | 16.7 | 1 |
| 10/21 | 399 | 405 | 399 | 405 | +1.5% | 23,200 | 90億7447万 | -4.48% | 16.74 | 1.01 |
| 10/20 | 399 | 401 | 396 | 399 | 0% | 37,500 | 89億4003万 | -6.56% | 16.49 | 0.99 |
| 10/19 | 401 | 401 | 398 | 399 | -0.5% | 25,800 | 89億4003万 | -6.99% | 16.49 | 0.99 |
| 10/16 | 400 | 402 | 397 | 401 | +0.25% | 16,100 | 89億8484万 | -6.96% | 16.58 | 1 |
| 10/15 | 408 | 408 | 397 | 400 | -1.48% | 24,400 | 89億6244万 | -7.83% | 16.53 | 0.99 |
| 10/14 | 404 | 406 | 402 | 406 | +0.5% | 9,900 | 90億9687万 | -6.88% | 16.78 | 1.01 |
| 10/13 | 399 | 404 | 399 | 404 | +1% | 36,000 | 90億5206万 | -7.76% | 16.7 | 1 |
| 10/12 | 406 | 412 | 400 | 400 | -1.48% | 95,100 | 89億6244万 | -9.09% | 16.53 | 0.99 |
| 10/09 | 411 | 414 | 404 | 406 | -0.49% | 72,300 | 90億9687万 | -8.14% | 16.78 | 1.01 |
| 10/08 | 418 | 418 | 407 | 408 | -1.69% | 80,700 | 91億4168万 | -7.9% | 16.87 | 1.01 |
| 10/07 | 420 | 421 | 413 | 415 | -0.95% | 84,800 | 92億9853万 | -6.74% | 17.15 | 1.03 |
| 10/06 | 426 | 426 | 419 | 419 | -0.95% | 62,300 | 93億8815万 | -6.05% | 17.32 | 1.04 |
| 10/05 | 422 | 430 | 419 | 423 | +0.71% | 52,000 | 94億7778万 | -5.37% | 17.49 | 1.05 |
| 10/02 | 438 | 438 | 418 | 420 | -3.89% | 60,000 | 94億1056万 | -6.25% | 17.36 | 1.04 |
| 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 |
