時価総額
2020/05/29~2020/10/23
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 |
10/23 | 906 | 910 | 886 | 902 | -1.53% | 1,013,200 | 2340億694万 | -5.25% | 203.29 | 18.26 |
10/22 | 940 | 944 | 907 | 916 | -2.97% | 901,300 | 2376億3897万 | -3.68% | 206.45 | 18.54 |
10/21 | 955 | 962 | 944 | 944 | -0.21% | 647,100 | 2449億305万 | -0.53% | 212.76 | 19.11 |
10/20 | 960 | 963 | 936 | 946 | 0% | 754,200 | 2454億2191万 | +0.11% | 213.21 | 19.15 |
10/19 | 900 | 946 | 900 | 946 | +0.11% | 1,003,700 | 2454億2191万 | +0.85% | 213.21 | 19.15 |
10/16 | 976 | 976 | 934 | 945 | -2.78% | 936,500 | 2451億6248万 | +1.72% | 212.98 | 19.13 |
10/15 | 974 | 981 | 948 | 972 | -0.51% | 1,056,500 | 2521億6712万 | +5.65% | 219.07 | 19.67 |
10/14 | 965 | 981 | 957 | 977 | -1.11% | 907,600 | 2534億6428万 | +7.36% | 220.19 | 19.77 |
10/13 | 985 | 991 | 969 | 988 | -1% | 769,400 | 2563億1802万 | +9.9% | 222.67 | 20 |
10/12 | 1,000 | 1,002 | 989 | 998 | +0.71% | 461,600 | 2589億1233万 | +12.26% | 224.93 | 20.2 |
10/09 | 1,003 | 1,012 | 981 | 991 | +0.3% | 995,400 | 2570億9631万 | +12.74% | 223.35 | 20.06 |
10/08 | 969 | 993 | 955 | 988 | +2.6% | 921,500 | 2563億1802万 | +13.69% | 222.67 | 20 |
10/07 | 976 | 981 | 954 | 963 | -0.93% | 639,600 | 2498億3224万 | +12.11% | 217.04 | 19.49 |
10/06 | 945 | 974 | 938 | 972 | +2.32% | 668,300 | 2521億6712万 | +14.49% | 219.07 | 19.67 |
10/05 | 937 | 963 | 934 | 950 | +3.15% | 895,400 | 2464億5964万 | +13.23% | 214.11 | 19.23 |
10/02 | 939 | 966 | 912 | 921 | -0.97% | 1,471,400 | 2389億3613万 | +11.1% | 207.57 | 18.64 |
09/30 | 942 | 947 | 930 | 930 | -1.17% | 1,417,700 | 2412億7101万 | +13.41% | 209.6 | 18.82 |
09/29 | 927 | 950 | 926 | 941 | +1.07% | 981,400 | 2441億2475万 | +15.89% | 212.08 | 19.05 |
09/28 | 930 | 941 | 913 | 931 | +1.2% | 1,341,400 | 2415億3044万 | +16.08% | 209.83 | 18.84 |
09/25 | 940 | 957 | 915 | 920 | -1.71% | 1,602,200 | 2386億7670万 | +16.02% | 207.35 | 18.62 |
09/24 | 957 | 970 | 929 | 936 | -3.41% | 1,437,600 | 2428億2760万 | +19.24% | 210.95 | 18.94 |
09/23 | 969 | 988 | 966 | 969 | 0% | 1,558,200 | 2513億8883万 | +24.87% | 218.39 | 19.61 |
09/18 | 968 | 973 | 947 | 969 | 0% | 1,709,900 | 2513億8883万 | +26.83% | 218.39 | 19.61 |
09/17 | 930 | 975 | 930 | 969 | +6.25% | 2,223,800 | 2513億8883万 | +28.51% | 218.39 | 19.61 |
09/16 | 911 | 919 | 889 | 912 | +2.47% | 1,819,500 | 2366億125万 | +22.91% | 205.55 | 18.46 |
09/15 | 864 | 893 | 864 | 890 | +3.49% | 1,384,800 | 2308億9376万 | +21.58% | 200.59 | 18.01 |
09/14 | 830 | 862 | 826 | 860 | +3.24% | 1,392,200 | 2231億1083万 | +18.95% | 193.83 | 17.41 |
09/11 | 804 | 838 | 787 | 833 | +8.32% | 2,122,300 | 2161億618万 | +16.34% | 187.74 | 16.86 |
09/10 | 730 | 772 | 729 | 769 | +6.07% | 1,162,400 | 1995億259万 | +8.31% | 173.32 | 15.56 |
09/09 | 715 | 740 | 713 | 725 | -0.68% | 657,400 | 1880億8762万 | +2.69% | 163.4 | 14.67 |
09/08 | 715 | 730 | 714 | 730 | +1.53% | 493,700 | 1893億8477万 | +4.14% | 164.53 | 14.78 |
09/07 | 726 | 737 | 717 | 719 | +1.13% | 571,600 | 1865億3103万 | +3.6% | 162.05 | 14.55 |
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 |