時価総額
2020/04/09~2020/09/04
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 |
09/04 | 709 | 712 | 697 | 711 | -2.47% | 623,300 | 1844億5558万 | +2.89% | 160.24 | 14.39 |
09/03 | 750 | 750 | 720 | 729 | -2.41% | 520,700 | 1891億2534万 | +5.81% | 164.3 | 14.75 |
09/02 | 755 | 761 | 738 | 747 | -0.13% | 664,500 | 1937億9510万 | +8.89% | 168.36 | 15.12 |
09/01 | 735 | 756 | 732 | 748 | +2.33% | 858,700 | 1940億5453万 | +9.52% | 168.58 | 15.14 |
08/31 | 721 | 739 | 715 | 731 | +2.96% | 813,100 | 1896億4420万 | +7.66% | 164.75 | 14.8 |
08/28 | 714 | 733 | 699 | 710 | -0.84% | 776,400 | 1841億9615万 | +4.72% | 160.02 | 14.37 |
08/27 | 712 | 736 | 703 | 716 | +1.42% | 1,140,100 | 1857億5273万 | +5.6% | 161.37 | 14.49 |
08/26 | 715 | 722 | 705 | 706 | +0.14% | 389,400 | 1831億5842万 | +4.28% | 159.12 | 14.29 |
08/25 | 708 | 715 | 697 | 705 | -1.4% | 455,800 | 1828億9899万 | +4.14% | 158.89 | 14.27 |
08/24 | 715 | 726 | 708 | 715 | +0.85% | 564,600 | 1854億9330万 | +5.46% | 161.15 | 14.47 |
08/21 | 708 | 720 | 699 | 709 | +0.71% | 611,000 | 1839億3672万 | +4.57% | 159.79 | 14.35 |
08/20 | 699 | 709 | 688 | 704 | -1.4% | 827,300 | 1826億3956万 | +3.83% | 158.67 | 14.25 |
08/19 | 710 | 723 | 706 | 714 | +2.29% | 570,200 | 1852億3387万 | +5.31% | 160.92 | 14.45 |
08/18 | 683 | 702 | 678 | 698 | +1.31% | 539,400 | 1810億8297万 | +2.95% | 157.31 | 14.13 |
08/17 | 698 | 706 | 685 | 689 | -2.13% | 695,600 | 1787億4809万 | +1.62% | 155.29 | 13.95 |
08/14 | 707 | 715 | 700 | 704 | +2.47% | 733,900 | 1826億3956万 | +3.38% | 158.67 | 14.25 |
08/13 | 677 | 704 | 676 | 687 | +4.73% | 1,123,800 | 1782億2923万 | +0.59% | 154.84 | 13.9 |
08/12 | 655 | 663 | 643 | 656 | 0% | 789,000 | 1701億8686万 | -4.23% | 147.85 | 13.28 |
08/11 | 662 | 667 | 646 | 656 | -3.81% | 1,251,700 | 1701億8686万 | -4.65% | 147.85 | 13.28 |
08/07 | 670 | 689 | 652 | 682 | +0.29% | 1,531,500 | 1769億3207万 | -1.3% | 153.71 | 13.8 |
08/06 | 669 | 708 | 669 | 680 | +1.95% | 2,919,800 | 1764億1321万 | -1.88% | 153.26 | 13.76 |
08/05 | 594 | 680 | 594 | 667 | +10.8% | 2,794,400 | 1730億4061万 | -4.03% | 150.33 | 13.5 |
08/04 | 562 | 605 | 560 | 602 | +8.47% | 1,930,400 | 1561億7758万 | -14% | 135.68 | 12.18 |
08/03 | 590 | 593 | 555 | 555 | -15.27% | 1,695,700 | 1439億8431万 | -21.61% | 125.09 | 11.23 |
07/31 | 681 | 687 | 651 | 655 | -0.91% | 1,471,500 | 1699億2743万 | -8.9% | 147.62 | 13.26 |
07/30 | 657 | 664 | 640 | 661 | +2.01% | 2,861,600 | 1714億8402万 | -8.83% | 148.98 | 13.38 |
07/29 | 658 | 669 | 641 | 648 | -2.56% | 1,042,300 | 1681億1141万 | -11.35% | 146.05 | 13.12 |
07/28 | 672 | 682 | 661 | 665 | -1.04% | 726,300 | 1725億2174万 | -9.77% | 149.88 | 13.46 |
07/27 | 683 | 688 | 662 | 672 | -3.59% | 872,700 | 1743億3776万 | -9.43% | 151.45 | 13.6 |
07/22 | 697 | 705 | 689 | 697 | -2.11% | 646,800 | 1808億2354万 | -6.82% | 157.09 | 14.11 |
07/21 | 704 | 719 | 704 | 712 | +3.64% | 1,034,400 | 1847億1501万 | -5.57% | 160.47 | 14.41 |
07/20 | 696 | 700 | 675 | 687 | -2.55% | 891,700 | 1782億2923万 | -9.49% | 154.84 | 13.9 |
07/17 | 722 | 729 | 704 | 705 | -1.81% | 470,500 | 1828億9899万 | -7.96% | 158.89 | 14.27 |
07/16 | 718 | 729 | 707 | 718 | -1.37% | 491,100 | 1862億7160万 | -7.12% | 161.82 | 14.53 |
07/15 | 702 | 732 | 702 | 728 | +4.15% | 867,900 | 1888億6591万 | -6.79% | 164.08 | 14.73 |
07/14 | 704 | 711 | 697 | 699 | -1.96% | 587,800 | 1813億4240万 | -11.29% | 157.54 | 14.15 |
07/13 | 719 | 720 | 696 | 713 | +1.28% | 495,600 | 1849億7444万 | -10.43% | 160.69 | 14.43 |
07/10 | 709 | 717 | 699 | 704 | -2.09% | 663,700 | 1826億3956万 | -12.44% | 158.67 | 14.25 |
07/09 | 739 | 740 | 712 | 719 | -3.36% | 1,018,000 | 1865億3103万 | -11.45% | 162.05 | 14.55 |
07/08 | 736 | 764 | 732 | 744 | -0.93% | 663,600 | 1930億1681万 | -9.27% | 167.68 | 15.06 |
07/07 | 750 | 759 | 741 | 751 | -0.4% | 696,900 | 1948億3283万 | -8.97% | 169.26 | 15.2 |
07/06 | 740 | 764 | 737 | 754 | +2.45% | 740,900 | 1956億1112万 | -9.38% | 169.94 | 15.26 |
07/03 | 725 | 740 | 721 | 736 | +2.22% | 681,500 | 1909億4136万 | -12.28% | 165.88 | 14.9 |
07/02 | 744 | 750 | 718 | 720 | -1.5% | 1,220,100 | 1867億9046万 | -14.79% | 162.27 | 14.57 |
07/01 | 750 | 758 | 730 | 731 | -1.75% | 1,042,300 | 1896億4420万 | -14.2% | 164.75 | 14.8 |
06/30 | 770 | 771 | 737 | 744 | -3.75% | 1,433,800 | 1930億1681万 | -13.19% | 167.68 | 15.06 |
06/29 | 790 | 796 | 766 | 773 | -3.86% | 1,355,500 | 2005億4031万 | -10.53% | 174.22 | 15.65 |
06/26 | 819 | 821 | 792 | 804 | -2.78% | 773,600 | 2085億8268万 | -7.48% | 181.2 | 16.27 |
06/25 | 810 | 837 | 809 | 827 | +2.1% | 827,200 | 2145億4960万 | -5.16% | 186.39 | 16.74 |
06/24 | 800 | 813 | 793 | 810 | +0.5% | 751,600 | 2101億3927万 | -7.32% | 182.56 | 16.39 |
06/23 | 803 | 812 | 789 | 806 | +0.25% | 917,900 | 2091億154万 | -8.1% | 181.66 | 16.31 |
06/22 | 799 | 815 | 796 | 804 | +0.37% | 663,600 | 2085億8268万 | -8.53% | 181.2 | 16.27 |
06/19 | 815 | 815 | 798 | 801 | -2.55% | 728,000 | 2078億439万 | -9.08% | 180.53 | 16.21 |
06/18 | 832 | 838 | 815 | 822 | -0.72% | 707,600 | 2132億5244万 | -6.8% | 185.26 | 16.64 |
06/17 | 842 | 850 | 822 | 828 | -3.38% | 1,140,100 | 2148億903万 | -6.02% | 186.61 | 16.76 |
06/16 | 871 | 887 | 848 | 857 | +0.47% | 941,400 | 2223億3253万 | -2.72% | 193.15 | 17.35 |
06/15 | 889 | 900 | 852 | 853 | -3.83% | 629,600 | 2212億9481万 | -3.18% | 192.25 | 17.26 |
06/12 | 884 | 896 | 860 | 887 | -1.66% | 633,800 | 2301億1547万 | +0.91% | 199.91 | 17.95 |
06/11 | 910 | 924 | 898 | 902 | -0.44% | 440,400 | 2340億694万 | +2.97% | 203.29 | 18.26 |
06/10 | 900 | 917 | 895 | 906 | -0.11% | 546,500 | 2350億4466万 | +4.26% | 204.19 | 18.34 |
06/09 | 901 | 932 | 901 | 907 | 0% | 350,000 | 2353億409万 | +5.34% | 204.42 | 18.36 |
06/08 | 918 | 919 | 895 | 907 | +0.44% | 603,100 | 2353億409万 | +6.08% | 204.42 | 18.36 |
06/05 | 899 | 917 | 898 | 903 | -1.42% | 488,300 | 2342億6637万 | +6.36% | 203.52 | 18.28 |
06/04 | 903 | 933 | 892 | 916 | +3.15% | 1,017,300 | 2376億3897万 | +8.92% | 206.45 | 18.54 |
06/03 | 918 | 918 | 872 | 888 | -3.06% | 642,000 | 2303億7490万 | +6.47% | 200.14 | 17.97 |
06/02 | 928 | 929 | 912 | 916 | +0.11% | 353,100 | 2376億3897万 | +10.63% | 206.45 | 18.54 |
06/01 | 921 | 924 | 898 | 915 | +1.22% | 405,200 | 2373億7954万 | +11.59% | 206.22 | 18.52 |
05/29 | 889 | 922 | 879 | 904 | +2.73% | 929,400 | 2345億2580万 | +11.19% | 203.74 | 18.3 |
05/28 | 869 | 882 | 848 | 880 | +1.27% | 570,800 | 2282億9945万 | +9.18% | 198.33 | 17.81 |
05/27 | 895 | 896 | 863 | 869 | -4.51% | 552,600 | 2254億4571万 | +8.63% | 195.85 | 17.59 |
05/26 | 912 | 929 | 907 | 910 | +0.55% | 601,600 | 2360億8239万 | +14.61% | 205.09 | 18.42 |
05/25 | 887 | 905 | 885 | 905 | +3.31% | 298,000 | 2347億8523万 | +15.14% | 203.97 | 18.32 |
05/22 | 872 | 882 | 859 | 876 | -0.23% | 317,500 | 2272億6173万 | +12.74% | 197.43 | 17.73 |
05/21 | 886 | 891 | 870 | 878 | -0.9% | 503,500 | 2277億8059万 | +14.03% | 197.88 | 17.77 |
05/20 | 868 | 890 | 859 | 886 | +3.26% | 528,900 | 2298億5604万 | +16.12% | 199.69 | 17.93 |
05/19 | 855 | 864 | 832 | 858 | +1.18% | 616,200 | 2225億9196万 | +13.79% | 193.37 | 17.37 |
05/18 | 840 | 855 | 823 | 848 | +2.05% | 605,400 | 2199億9765万 | +13.67% | 191.12 | 17.16 |
05/15 | 797 | 835 | 788 | 831 | +4.01% | 688,400 | 2155億8732万 | +12.6% | 187.29 | 16.82 |
05/14 | 817 | 818 | 799 | 799 | -2.68% | 416,600 | 2072億8552万 | +9.6% | 180.08 | 16.17 |
05/13 | 841 | 849 | 799 | 821 | -4.53% | 1,251,100 | 2129億9301万 | +13.71% | 185.04 | 16.62 |
05/12 | 819 | 868 | 814 | 860 | +6.44% | 1,567,600 | 2231億1083万 | +20.45% | 193.83 | 17.41 |
05/11 | 792 | 823 | 778 | 808 | -0.62% | 914,500 | 2096億2040万 | +14.45% | 182.11 | 16.35 |
05/08 | 753 | 819 | 745 | 813 | +11.52% | 1,420,700 | 2109億1756万 | +15.81% | 183.23 | 16.46 |
05/07 | 712 | 742 | 706 | 729 | +2.82% | 964,200 | 1891億2534万 | +4.59% | 164.3 | 14.75 |
05/01 | 710 | 726 | 696 | 709 | -5.47% | 1,475,400 | 1839億3672万 | +1.87% | 159.79 | 14.35 |
04/30 | 759 | 768 | 716 | 750 | +1.08% | 1,207,600 | 1945億7340万 | +7.76% | 169.03 | 15.18 |
04/28 | 701 | 745 | 695 | 742 | +2.2% | 993,600 | 1924億9795万 | +7.07% | 167.23 | 15.02 |
04/27 | 744 | 750 | 724 | 726 | -0.82% | 672,200 | 1883億4705万 | +5.07% | 163.62 | 14.69 |
04/24 | 726 | 736 | 718 | 732 | -0.27% | 466,700 | 1899億363万 | +6.09% | 164.98 | 14.82 |
04/23 | 738 | 744 | 725 | 734 | +1.52% | 836,600 | 1904億2250万 | +7% | 165.43 | 14.86 |
04/22 | 720 | 727 | 706 | 723 | -1.63% | 579,700 | 1875億6875万 | +6.32% | 162.95 | 14.63 |
04/21 | 739 | 758 | 730 | 735 | +0.14% | 954,300 | 1906億8193万 | +9.21% | 165.65 | 14.88 |
04/20 | 717 | 740 | 715 | 734 | +0.55% | 569,200 | 1904億2250万 | +10.54% | 165.43 | 14.86 |
04/17 | 748 | 749 | 724 | 730 | +1.67% | 589,300 | 1893億8477万 | +11.62% | 164.53 | 14.78 |
04/16 | 703 | 724 | 700 | 718 | +3.61% | 529,500 | 1862億7160万 | +11.15% | 161.82 | 14.53 |
04/15 | 716 | 733 | 686 | 693 | -0.72% | 946,300 | 1797億8582万 | +8.28% | 156.19 | 14.03 |
04/14 | 699 | 709 | 692 | 698 | 0% | 363,700 | 1810億8297万 | +9.58% | 157.31 | 14.13 |
04/13 | 690 | 707 | 685 | 698 | +1.31% | 453,200 | 1810億8297万 | +10.44% | 157.31 | 14.13 |
04/10 | 680 | 697 | 665 | 689 | +1.77% | 451,200 | 1787億4809万 | +9.54% | 155.29 | 13.95 |
04/09 | 656 | 686 | 646 | 677 | +2.73% | 708,400 | 1756億3492万 | +7.97% | 152.58 | 13.7 |