時価総額
2020/08/05～2020/12/30
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 |
| 12/30 | 3,155 | 3,230 | 3,130 | 3,190 | -0.47% | 95,600 | 1099億6249万 | -5.84% | 24.17 | 7.03 |
| 12/29 | 3,125 | 3,225 | 3,120 | 3,205 | +1.42% | 106,900 | 1104億7955万 | -5.43% | 24.28 | 7.06 |
| 12/28 | 3,200 | 3,235 | 3,140 | 3,160 | -1.71% | 162,500 | 1089億2836万 | -6.87% | 23.94 | 6.97 |
| 12/25 | 3,300 | 3,300 | 3,190 | 3,215 | -2.13% | 92,700 | 1108億2426万 | -5.33% | 24.36 | 7.09 |
| 12/24 | 3,210 | 3,305 | 3,205 | 3,285 | +2.66% | 171,000 | 1132億3723万 | -3.27% | 24.89 | 7.24 |
| 12/23 | 3,125 | 3,215 | 3,115 | 3,200 | +3.73% | 231,700 | 1103億720万 | -5.47% | 24.25 | 7.05 |
| 12/22 | 3,190 | 3,235 | 3,070 | 3,085 | -4.78% | 340,400 | 1063億4303万 | -8.78% | 23.37 | 6.8 |
| 12/21 | 3,300 | 3,315 | 3,225 | 3,240 | -2.41% | 207,200 | 1116億8604万 | -4.31% | 24.55 | 7.14 |
| 12/18 | 3,425 | 3,510 | 3,320 | 3,320 | -3.07% | 286,200 | 1144億4372万 | -1.86% | 25.15 | 7.32 |
| 12/17 | 3,400 | 3,510 | 3,385 | 3,425 | +1.33% | 291,300 | 1180億6317万 | +1.33% | 25.95 | 7.55 |
| 12/16 | 3,670 | 3,670 | 3,315 | 3,380 | -6.11% | 564,300 | 1165億1198万 | +0.27% | 25.61 | 7.45 |
| 12/15 | 3,640 | 3,725 | 3,590 | 3,600 | -0.14% | 213,900 | 1240億9560万 | +6.95% | 27.28 | 7.94 |
| 12/14 | 3,485 | 3,620 | 3,475 | 3,605 | +4.04% | 211,000 | 1242億6795万 | +7.16% | 27.31 | 7.95 |
| 12/11 | 3,440 | 3,475 | 3,420 | 3,465 | +1.17% | 61,500 | 1194億4201万 | +3.22% | 26.25 | 7.64 |
| 12/10 | 3,420 | 3,470 | 3,355 | 3,425 | -0.72% | 104,200 | 1180億6317万 | +2.24% | 25.95 | 7.55 |
| 12/09 | 3,540 | 3,570 | 3,415 | 3,450 | -2.4% | 140,500 | 1189億2495万 | +3.17% | 26.14 | 7.6 |
| 12/08 | 3,415 | 3,535 | 3,385 | 3,535 | +4.28% | 120,000 | 1218億5498万 | +6.16% | 26.78 | 7.79 |
| 12/07 | 3,460 | 3,465 | 3,385 | 3,390 | -1.88% | 96,600 | 1168億5669万 | +2.11% | 25.69 | 7.47 |
| 12/04 | 3,510 | 3,510 | 3,380 | 3,455 | -1.14% | 146,500 | 1190億9730万 | +4.13% | 26.18 | 7.62 |
| 12/03 | 3,570 | 3,570 | 3,435 | 3,495 | -2.37% | 159,100 | 1204億7614万 | +5.14% | 26.48 | 7.7 |
| 12/02 | 3,575 | 3,640 | 3,515 | 3,580 | -1.24% | 192,100 | 1234億618万 | +7.77% | 27.12 | 7.89 |
| 12/01 | 3,480 | 3,655 | 3,450 | 3,625 | +4.17% | 328,400 | 1249億5737万 | +9.48% | 27.47 | 7.99 |
| 11/30 | 3,570 | 3,605 | 3,460 | 3,480 | -1% | 329,200 | 1199億5908万 | +5.23% | 26.37 | 7.67 |
| 11/27 | 3,380 | 3,525 | 3,355 | 3,515 | +4.3% | 333,400 | 1211億6556万 | +6.07% | 26.63 | 7.75 |
| 11/26 | 3,255 | 3,375 | 3,230 | 3,370 | +4.98% | 251,100 | 1161億6727万 | +1.32% | 25.53 | 7.43 |
| 11/25 | 3,330 | 3,335 | 3,210 | 3,210 | -3.17% | 216,300 | 1106億5191万 | -4.09% | 24.32 | 7.08 |
| 11/24 | 3,275 | 3,330 | 3,260 | 3,315 | +2.63% | 226,000 | 1142億7136万 | -1.57% | 25.12 | 7.31 |
| 11/20 | 3,235 | 3,290 | 3,165 | 3,230 | +0.47% | 175,700 | 1113億4133万 | -4.52% | 24.47 | 7.12 |
| 11/19 | 3,045 | 3,215 | 3,030 | 3,215 | +6.28% | 311,200 | 1108億2426万 | -5.52% | 24.36 | 7.09 |
| 11/18 | 3,060 | 3,070 | 2,962 | 3,025 | -2.58% | 533,600 | 1042億7477万 | -11.7% | 22.92 | 6.67 |
| 11/17 | 3,225 | 3,225 | 3,075 | 3,105 | -2.66% | 322,500 | 1070億3245万 | -10.13% | 23.53 | 6.84 |
| 11/16 | 3,240 | 3,265 | 3,185 | 3,190 | +0.63% | 185,900 | 1099億6249万 | -8.39% | 24.17 | 7.03 |
| 11/13 | 3,175 | 3,195 | 3,115 | 3,170 | -2.16% | 261,100 | 1092億7307万 | -9.38% | 24.02 | 6.99 |
| 11/12 | 3,285 | 3,295 | 3,185 | 3,240 | +0.78% | 164,400 | 1116億8604万 | -7.77% | 24.55 | 7.14 |
| 11/11 | 3,140 | 3,240 | 3,050 | 3,215 | -1.23% | 416,100 | 1108億2426万 | -8.72% | 24.36 | 7.09 |
| 11/10 | 3,485 | 3,490 | 3,240 | 3,255 | -8.18% | 341,400 | 1122億310万 | -7.87% | 24.66 | 7.18 |
| 11/09 | 3,480 | 3,595 | 3,455 | 3,545 | +3.81% | 207,900 | 1221億9969万 | 0% | 26.86 | 7.81 |
| 11/06 | 3,410 | 3,500 | 3,335 | 3,415 | +3.33% | 293,000 | 1177億1846万 | -3.67% | 25.87 | 7.53 |
| 11/05 | 3,330 | 3,400 | 3,280 | 3,305 | +1.07% | 279,100 | 1139億2665万 | -6.88% | 25.04 | 7.29 |
| 11/04 | 3,200 | 3,280 | 3,135 | 3,270 | +5.65% | 243,000 | 1127億2017万 | -8.17% | 24.78 | 7.21 |
| 11/02 | 3,240 | 3,295 | 3,050 | 3,095 | -6.21% | 481,200 | 1066億8774万 | -13.23% | 23.45 | 6.82 |
| 10/30 | 3,330 | 3,335 | 3,250 | 3,300 | -0.9% | 336,200 | 1137億5430万 | -7.8% | 25 | 7.27 |
| 10/29 | 3,290 | 3,370 | 3,110 | 3,330 | -7.63% | 888,000 | 1147億8843万 | -7.06% | 25.23 | 7.34 |
| 10/28 | 3,515 | 3,615 | 3,475 | 3,605 | +4.34% | 388,700 | 1242億6795万 | +0.36% | 27.31 | 7.95 |
| 10/27 | 3,205 | 3,465 | 3,200 | 3,455 | +5.18% | 342,800 | 1190億9730万 | -3.68% | 26.18 | 7.62 |
| 10/26 | 3,525 | 3,580 | 3,280 | 3,285 | -6.81% | 346,500 | 1132億3723万 | -8.44% | 24.89 | 7.24 |
| 10/23 | 3,635 | 3,635 | 3,450 | 3,525 | -3.82% | 294,600 | 1215億1027万 | -2.06% | 26.71 | 7.77 |
| 10/22 | 3,835 | 3,835 | 3,645 | 3,665 | -4.18% | 211,400 | 1263億3621万 | +1.98% | 27.77 | 8.08 |
| 10/21 | 3,900 | 3,920 | 3,805 | 3,825 | -1.29% | 184,500 | 1318億5157万 | +6.93% | 28.98 | 8.43 |
| 10/20 | 3,800 | 3,900 | 3,780 | 3,875 | +3.2% | 280,500 | 1335億7512万 | +9.03% | 29.36 | 8.54 |
| 10/19 | 3,665 | 3,780 | 3,635 | 3,755 | +2.04% | 165,800 | 1294億3860万 | +6.4% | 28.45 | 8.28 |
| 10/16 | 3,665 | 3,725 | 3,600 | 3,680 | -1.34% | 249,000 | 1268億5328万 | +4.9% | 27.88 | 8.11 |
| 10/15 | 3,845 | 3,850 | 3,710 | 3,730 | -1.84% | 173,800 | 1285億7683万 | +6.91% | 28.26 | 8.22 |
| 10/14 | 3,750 | 3,870 | 3,700 | 3,800 | +1.88% | 275,500 | 1309億8980万 | +9.48% | 28.79 | 8.38 |
| 10/13 | 3,780 | 3,835 | 3,715 | 3,730 | -1.45% | 169,900 | 1285億7683万 | +7.83% | 28.26 | 8.22 |
| 10/12 | 3,645 | 3,790 | 3,620 | 3,785 | +5.14% | 413,400 | 1304億7273万 | +9.55% | 28.68 | 8.34 |
| 10/09 | 3,520 | 3,610 | 3,495 | 3,600 | +1.84% | 204,700 | 1240億9560万 | +4.41% | 27.28 | 7.94 |
| 10/08 | 3,515 | 3,555 | 3,445 | 3,535 | +2.02% | 197,400 | 1218億5498万 | +2.58% | 26.78 | 7.79 |
| 10/07 | 3,430 | 3,480 | 3,365 | 3,465 | -0.72% | 215,900 | 1194億4201万 | +0.55% | 26.25 | 7.64 |
| 10/06 | 3,580 | 3,590 | 3,480 | 3,490 | -1.69% | 132,100 | 1203億379万 | +1.28% | 26.44 | 7.69 |
| 10/05 | 3,500 | 3,590 | 3,490 | 3,550 | 0% | 118,900 | 1223億7205万 | +2.63% | 26.9 | 7.83 |
| 10/02 | 3,605 | 3,635 | 3,515 | 3,550 | +1% | 300,800 | 1223億7205万 | +2.51% | 26.9 | 7.83 |
| 09/30 | 3,645 | 3,675 | 3,510 | 3,515 | -2.36% | 217,500 | 1211億6556万 | +1.44% | 26.63 | 7.75 |
| 09/29 | 3,455 | 3,625 | 3,455 | 3,600 | +4.65% | 326,100 | 1240億9560万 | +3.9% | 27.28 | 7.94 |
| 09/28 | 3,440 | 3,490 | 3,375 | 3,440 | +1.33% | 173,800 | 1185億8024万 | -0.52% | 26.06 | 7.58 |
| 09/25 | 3,365 | 3,435 | 3,350 | 3,395 | +0.44% | 167,500 | 1170億2904万 | -1.77% | 25.72 | 7.48 |
| 09/24 | 3,485 | 3,495 | 3,345 | 3,380 | -4.92% | 241,000 | 1165億1198万 | -2.31% | 25.61 | 7.45 |
| 09/23 | 3,455 | 3,565 | 3,445 | 3,555 | +2.16% | 222,300 | 1225億4440万 | +2.72% | 26.94 | 7.84 |
| 09/18 | 3,490 | 3,535 | 3,430 | 3,480 | -0.57% | 198,200 | 1199億5908万 | +0.84% | 26.37 | 7.67 |
| 09/17 | 3,550 | 3,575 | 3,425 | 3,500 | -1.13% | 244,900 | 1206億4850万 | +1.57% | 26.52 | 7.72 |
| 09/16 | 3,390 | 3,540 | 3,390 | 3,540 | +4.12% | 372,800 | 1220億2734万 | +2.91% | 26.82 | 7.8 |
| 09/15 | 3,275 | 3,400 | 3,255 | 3,400 | +4.62% | 264,200 | 1172億140万 | -0.9% | 25.76 | 7.49 |
| 09/14 | 3,280 | 3,280 | 3,155 | 3,250 | -0.15% | 223,600 | 1120億3075万 | -5.22% | 24.62 | 7.16 |
| 09/11 | 3,220 | 3,260 | 3,160 | 3,255 | +0.62% | 221,700 | 1122億310万 | -5.38% | 24.66 | 7.18 |
| 09/10 | 3,245 | 3,335 | 3,215 | 3,235 | -0.15% | 200,700 | 1115億1368万 | -5.93% | 24.51 | 7.13 |
| 09/09 | 3,135 | 3,250 | 3,110 | 3,240 | +1.09% | 221,500 | 1116億8604万 | -5.65% | 24.55 | 7.14 |
| 09/08 | 3,270 | 3,290 | 3,130 | 3,205 | -1.99% | 452,800 | 1104億7955万 | -6.56% | 24.28 | 7.06 |
| 09/07 | 3,450 | 3,450 | 3,255 | 3,270 | -6.7% | 480,500 | 1127億2017万 | -4.5% | 24.78 | 7.21 |
| 09/04 | 3,480 | 3,600 | 3,400 | 3,505 | -3.44% | 321,800 | 1208億2085万 | +2.55% | 26.56 | 7.73 |
| 09/03 | 3,575 | 3,645 | 3,515 | 3,630 | +0.69% | 221,600 | 1251億2973万 | +6.42% | 27.5 | 8 |
| 09/02 | 3,650 | 3,725 | 3,550 | 3,605 | +1.55% | 396,400 | 1242億6795万 | +6.25% | 27.31 | 7.95 |
| 09/01 | 3,475 | 3,555 | 3,435 | 3,550 | +0.42% | 313,100 | 1223億7205万 | +5.03% | 26.9 | 7.83 |
| 08/31 | 3,570 | 3,585 | 3,505 | 3,535 | +1.43% | 260,500 | 1218億5498万 | +4.83% | 26.78 | 7.79 |
| 08/28 | 3,725 | 3,725 | 3,360 | 3,485 | -8.17% | 675,600 | 1201億3143万 | +3.72% | 26.41 | 7.68 |
| 08/27 | 3,695 | 3,865 | 3,690 | 3,795 | +3.41% | 529,200 | 1308億1744万 | +13.35% | 28.75 | 8.37 |
| 08/26 | 3,645 | 3,710 | 3,590 | 3,670 | +1.94% | 514,200 | 1265億857万 | +10.51% | 27.81 | 8.09 |
| 08/25 | 3,550 | 3,650 | 3,515 | 3,600 | +2.86% | 487,300 | 1240億9560万 | +9.22% | 27.28 | 7.94 |
| 08/24 | 3,415 | 3,530 | 3,375 | 3,500 | +1.89% | 267,400 | 1206億4850万 | +6.97% | 26.52 | 7.72 |
| 08/21 | 3,430 | 3,465 | 3,350 | 3,435 | +1.18% | 215,900 | 1184億788万 | +5.5% | 26.03 | 7.57 |
| 08/20 | 3,480 | 3,480 | 3,360 | 3,395 | -2.86% | 247,900 | 1170億2904万 | +4.78% | 25.72 | 7.48 |
| 08/19 | 3,460 | 3,495 | 3,425 | 3,495 | +2.79% | 228,000 | 1204億7614万 | +8.44% | 26.48 | 7.7 |
| 08/18 | 3,350 | 3,410 | 3,315 | 3,400 | +3.03% | 235,500 | 1172億140万 | +6.25% | 25.76 | 7.49 |
| 08/17 | 3,340 | 3,350 | 3,230 | 3,300 | -1.79% | 301,200 | 1137億5430万 | +3.64% | 25 | 7.27 |
| 08/14 | 3,395 | 3,415 | 3,305 | 3,360 | +0.15% | 269,700 | 1158億2256万 | +5.99% | 25.46 | 7.41 |
| 08/13 | 3,320 | 3,370 | 3,250 | 3,355 | +1.51% | 243,000 | 1156億5020万 | +6.37% | 25.42 | 7.4 |
| 08/12 | 3,400 | 3,465 | 3,285 | 3,305 | -1.49% | 352,600 | 1139億2665万 | +5.46% | 25.04 | 7.29 |
| 08/11 | 3,505 | 3,520 | 3,340 | 3,355 | -4.96% | 353,400 | 1156億5020万 | +7.67% | 25.42 | 7.4 |
| 08/07 | 3,300 | 3,580 | 3,300 | 3,530 | +9.29% | 792,200 | 1216億8263万 | +14.09% | 26.75 | 7.78 |
| 08/06 | 3,105 | 3,245 | 3,060 | 3,230 | +4.03% | 328,600 | 1113億4133万 | +5.28% | 24.47 | 7.12 |
| 08/05 | 3,140 | 3,200 | 3,070 | 3,105 | -0.8% | 210,300 | 1070億3245万 | +1.64% | 23.53 | 6.84 |
