時価総額
2020/07/02～2020/11/30
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 |
| 11/30 | 917 | 923 | 906 | 913 | -0.44% | 4,000 | 40億3984万 | -4.1% | 34.54 | 0.97 |
| 11/27 | 915 | 922 | 912 | 917 | -0.65% | 4,600 | 40億5754万 | -3.98% | 34.7 | 0.98 |
| 11/26 | 928 | 928 | 920 | 923 | -0.11% | 4,400 | 40億8409万 | -3.65% | 34.92 | 0.98 |
| 11/25 | 923 | 925 | 916 | 924 | +1.09% | 3,700 | 40億8851万 | -3.85% | 34.96 | 0.99 |
| 11/24 | 917 | 930 | 914 | 914 | -1.51% | 10,100 | 40億4426万 | -5.19% | 34.58 | 0.98 |
| 11/20 | 916 | 928 | 911 | 928 | +1.42% | 4,100 | 41億621万 | -4.03% | 35.11 | 0.99 |
| 11/19 | 926 | 926 | 915 | 915 | -1.19% | 4,200 | 40億4869万 | -5.67% | 34.62 | 0.98 |
| 11/18 | 930 | 936 | 926 | 926 | +0.87% | 2,900 | 40億9736万 | -4.73% | 35.04 | 0.99 |
| 11/17 | 941 | 943 | 918 | 918 | -2.96% | 7,300 | 40億6196万 | -5.75% | 34.73 | 0.98 |
| 11/16 | 945 | 952 | 930 | 946 | -0.53% | 11,500 | 41億8586万 | -3.07% | 35.79 | 1.01 |
| 11/13 | 963 | 965 | 950 | 951 | -1.14% | 9,600 | 42億798万 | -2.66% | 35.98 | 1.01 |
| 11/12 | 965 | 970 | 962 | 962 | -0.82% | 3,600 | 42億5665万 | -1.64% | 36.4 | 1.03 |
| 11/11 | 968 | 981 | 968 | 970 | +0.21% | 5,100 | 42億9205万 | -0.92% | 36.7 | 1.03 |
| 11/10 | 996 | 996 | 968 | 968 | -1.43% | 7,500 | 42億8320万 | -1.02% | 36.63 | 1.03 |
| 11/09 | 983 | 983 | 970 | 982 | +1.45% | 5,500 | 43億4515万 | +0.2% | 37.16 | 1.05 |
| 11/06 | 984 | 984 | 965 | 968 | -0.72% | 6,300 | 42億8320万 | -1.22% | 36.63 | 1.03 |
| 11/05 | 973 | 976 | 962 | 975 | +1.56% | 3,000 | 43億1418万 | -0.51% | 36.89 | 1.04 |
| 11/04 | 971 | 979 | 955 | 960 | -0.1% | 4,700 | 42億4780万 | -2.04% | 36.32 | 1.02 |
| 11/02 | 960 | 973 | 958 | 961 | +0.42% | 5,200 | 42億5223万 | -2.04% | 36.36 | 1.03 |
| 10/30 | 976 | 976 | 957 | 957 | -1.54% | 5,500 | 42億3453万 | -2.45% | 36.21 | 1.02 |
| 10/29 | 961 | 972 | 961 | 972 | -0.41% | 4,100 | 43億90万 | -0.92% | 36.78 | 1.04 |
| 10/28 | 976 | 980 | 971 | 976 | -1.41% | 4,500 | 43億1860万 | -0.51% | 36.93 | 1.04 |
| 10/27 | 980 | 990 | 959 | 990 | +0.41% | 5,700 | 43億8055万 | +1.02% | 37.46 | 1.06 |
| 10/26 | 995 | 1,000 | 983 | 986 | -0.9% | 8,800 | 43億6285万 | +0.82% | 37.31 | 1.05 |
| 10/23 | 985 | 995 | 975 | 995 | +0.91% | 10,300 | 44億267万 | +2.05% | 37.65 | 1.06 |
| 10/22 | 987 | 998 | 955 | 986 | -1.2% | 16,000 | 43億6285万 | +1.44% | 37.31 | 1.05 |
| 10/21 | 998 | 1,007 | 998 | 998 | 0% | 11,400 | 44億1595万 | +2.99% | 37.76 | 1.06 |
| 10/20 | 1,003 | 1,006 | 992 | 998 | 0% | 7,800 | 44億1595万 | +3.42% | 37.76 | 1.06 |
| 10/19 | 1,010 | 1,015 | 992 | 998 | +0.71% | 16,300 | 44億1595万 | +3.85% | 37.76 | 1.06 |
| 10/16 | 1,003 | 1,008 | 980 | 991 | -1.2% | 12,400 | 43億8497万 | +3.44% | 37.5 | 1.06 |
| 10/15 | 996 | 1,017 | 973 | 1,003 | +3.72% | 47,100 | 44億3807万 | +5.14% | 37.95 | 1.07 |
| 10/14 | 959 | 978 | 951 | 967 | -0.72% | 11,600 | 42億7878万 | +1.79% | 36.59 | 1.03 |
| 10/13 | 973 | 974 | 959 | 974 | +0.1% | 6,800 | 43億975万 | +2.85% | 36.85 | 1.04 |
| 10/12 | 965 | 975 | 952 | 973 | +0.83% | 10,500 | 43億533万 | +3.18% | 36.81 | 1.04 |
| 10/09 | 980 | 990 | 958 | 965 | -1.93% | 8,200 | 42億6993万 | +2.66% | 36.51 | 1.03 |
| 10/08 | 977 | 1,000 | 969 | 984 | +1.86% | 17,700 | 43億5400万 | +5.13% | 37.23 | 1.05 |
| 10/07 | 955 | 966 | 950 | 966 | +1.36% | 10,800 | 42億7435万 | +3.76% | 36.55 | 1.03 |
| 10/06 | 950 | 964 | 934 | 953 | -7.74% | 76,300 | 42億1683万 | +2.69% | 36.06 | 1.02 |
| 10/05 | 996 | 1,033 | 980 | 1,033 | +6.83% | 65,800 | 45億7081万 | +11.68% | 39.08 | 1.1 |
| 10/02 | 999 | 1,007 | 950 | 967 | -0.82% | 34,800 | 42億7878万 | +5.22% | 36.59 | 1.03 |
| 09/30 | 982 | 990 | 973 | 975 | -0.41% | 8,400 | 43億1418万 | +6.44% | 36.89 | 1.04 |
| 09/29 | 979 | 982 | 970 | 979 | +0.72% | 6,200 | 43億3187万 | +7.23% | 37.04 | 1.04 |
| 09/28 | 965 | 972 | 959 | 972 | +1.36% | 8,600 | 43億90万 | +6.81% | 36.78 | 1.04 |
| 09/25 | 955 | 963 | 950 | 959 | +0.42% | 11,100 | 42億4338万 | +5.73% | 36.28 | 1.02 |
| 09/24 | 988 | 989 | 941 | 955 | -3.14% | 23,600 | 42億2568万 | +5.64% | 36.13 | 1.02 |
| 09/23 | 987 | 994 | 954 | 986 | +3.35% | 30,000 | 43億6285万 | +9.56% | 37.31 | 1.05 |
| 09/18 | 959 | 986 | 941 | 954 | +2.69% | 75,600 | 42億2125万 | +6.59% | 36.1 | 1.02 |
| 09/17 | 909 | 939 | 909 | 929 | +1.53% | 13,100 | 41億1063万 | +4.26% | 35.15 | 0.99 |
| 09/16 | 917 | 918 | 912 | 915 | -0.22% | 2,100 | 40億4869万 | +3.04% | 34.62 | 0.98 |
| 09/15 | 910 | 919 | 910 | 917 | +0.99% | 5,700 | 40億5754万 | +3.62% | 34.7 | 0.98 |
| 09/14 | 909 | 921 | 901 | 908 | +0.67% | 7,600 | 40億1771万 | +2.95% | 34.36 | 0.97 |
| 09/11 | 899 | 902 | 880 | 902 | +0.22% | 11,000 | 39億9116万 | +2.62% | 34.13 | 0.96 |
| 09/10 | 917 | 925 | 900 | 900 | -1.85% | 12,400 | 39億8232万 | +2.62% | 34.05 | 0.96 |
| 09/09 | 893 | 917 | 888 | 917 | +2.23% | 6,100 | 40億5754万 | +4.92% | 34.7 | 0.98 |
| 09/08 | 900 | 901 | 887 | 897 | -0.22% | 6,700 | 39億6904万 | +2.99% | 33.94 | 0.96 |
| 09/07 | 886 | 899 | 871 | 899 | +1.7% | 7,900 | 39億7789万 | +3.57% | 34.01 | 0.96 |
| 09/04 | 878 | 889 | 878 | 884 | -1.45% | 2,900 | 39億1152万 | +2.31% | 33.45 | 0.94 |
| 09/03 | 890 | 903 | 889 | 897 | +2.16% | 13,000 | 39億6904万 | +3.94% | 33.94 | 0.96 |
| 09/02 | 868 | 880 | 865 | 878 | +1.15% | 2,500 | 38億8497万 | +1.97% | 33.22 | 0.94 |
| 09/01 | 868 | 876 | 862 | 868 | -0.34% | 2,700 | 38億4072万 | +0.93% | 32.84 | 0.93 |
| 08/31 | 873 | 881 | 871 | 871 | -0.57% | 4,800 | 38億5400万 | +1.28% | 32.96 | 0.93 |
| 08/28 | 879 | 884 | 874 | 876 | -0.57% | 3,300 | 38億7612万 | +1.86% | 33.14 | 0.93 |
| 08/27 | 897 | 897 | 881 | 881 | -1.34% | 3,200 | 38億9824万 | +2.44% | 33.33 | 0.94 |
| 08/26 | 900 | 900 | 892 | 893 | -0.56% | 2,300 | 39億5134万 | +3.96% | 33.79 | 0.95 |
| 08/25 | 900 | 900 | 894 | 898 | -0.22% | 2,300 | 39億7347万 | +4.66% | 33.98 | 0.96 |
| 08/24 | 899 | 900 | 888 | 900 | +0.22% | 5,000 | 39億8232万 | +5.14% | 34.05 | 0.96 |
| 08/21 | 887 | 898 | 886 | 898 | +1.47% | 3,300 | 39億7347万 | +5.03% | 33.98 | 0.96 |
| 08/20 | 884 | 886 | 879 | 885 | +0.11% | 2,800 | 39億1594万 | +3.63% | 33.49 | 0.94 |
| 08/19 | 864 | 900 | 861 | 884 | +2.31% | 11,800 | 39億1152万 | +3.63% | 33.45 | 0.94 |
| 08/18 | 860 | 864 | 860 | 864 | 0% | 1,500 | 38億2302万 | +1.29% | 32.69 | 0.92 |
| 08/17 | 866 | 867 | 859 | 864 | +0.7% | 3,400 | 38億2302万 | +1.29% | 32.69 | 0.92 |
| 08/14 | 845 | 865 | 845 | 858 | +0.82% | 2,900 | 37億9647万 | +0.47% | 32.46 | 0.92 |
| 08/13 | 849 | 851 | 844 | 851 | +0.95% | 4,300 | 37億6550万 | -0.47% | 32.2 | 0.91 |
| 08/12 | 841 | 848 | 841 | 843 | +0.96% | 3,300 | 37億3010万 | -1.52% | 31.9 | 0.9 |
| 08/11 | 832 | 840 | 832 | 835 | -0.36% | 2,500 | 36億9470万 | -2.57% | 31.59 | 0.89 |
| 08/07 | 840 | 840 | 835 | 838 | 0% | 800 | 37億798万 | -2.56% | 31.71 | 0.89 |
| 08/06 | 832 | 840 | 832 | 838 | -0.48% | 1,700 | 37億798万 | -2.78% | 31.71 | 0.89 |
| 08/05 | 831 | 848 | 831 | 842 | +0.36% | 1,500 | 37億2568万 | -2.55% | 31.86 | 0.9 |
| 08/04 | 848 | 848 | 832 | 839 | +3.33% | 2,300 | 37億1240万 | -3.12% | 31.74 | 0.9 |
| 08/03 | 812 | 830 | 812 | 812 | 0% | 4,000 | 35億9293万 | -6.45% | 30.72 | 0.87 |
| 07/31 | 836 | 839 | 811 | 812 | -3.56% | 4,800 | 35億9293万 | -6.77% | 30.72 | 0.87 |
| 07/30 | 851 | 852 | 842 | 842 | -0.94% | 2,200 | 37億2568万 | -3.66% | 31.86 | 0.9 |
| 07/29 | 858 | 859 | 850 | 850 | -0.93% | 2,900 | 37億6108万 | -2.97% | 32.16 | 0.91 |
| 07/28 | 869 | 869 | 858 | 858 | -1.27% | 1,800 | 37億9647万 | -2.28% | 32.46 | 0.92 |
| 07/27 | 870 | 870 | 865 | 869 | -0.11% | 2,400 | 38億4515万 | -1.25% | 32.88 | 0.93 |
| 07/22 | 867 | 870 | 867 | 870 | +0.69% | 900 | 38億4957万 | -1.25% | 32.92 | 0.93 |
| 07/21 | 864 | 866 | 859 | 864 | 0% | 2,500 | 38億2302万 | -2.04% | 32.69 | 0.92 |
| 07/20 | 861 | 864 | 861 | 864 | +0.23% | 700 | 38億2302万 | -2.26% | 32.69 | 0.92 |
| 07/17 | 868 | 868 | 862 | 862 | -0.92% | 1,700 | 38億1417万 | -2.49% | 32.61 | 0.92 |
| 07/16 | 865 | 870 | 864 | 870 | 0% | 1,500 | 38億4957万 | -1.81% | 32.92 | 0.93 |
| 07/15 | 866 | 871 | 860 | 870 | +0.46% | 3,300 | 38億4957万 | -1.92% | 32.92 | 0.93 |
| 07/14 | 871 | 872 | 866 | 866 | -0.57% | 1,800 | 38億3187万 | -2.48% | 32.77 | 0.92 |
| 07/13 | 888 | 888 | 871 | 871 | -0.23% | 3,300 | 38億5400万 | -2.13% | 32.96 | 0.93 |
| 07/10 | 880 | 880 | 872 | 873 | -0.11% | 1,500 | 38億6285万 | -2.02% | 33.03 | 0.93 |
| 07/09 | 879 | 880 | 874 | 874 | -0.57% | 2,200 | 38億6727万 | -2.13% | 33.07 | 0.93 |
| 07/08 | 872 | 879 | 872 | 879 | +0.34% | 1,300 | 38億8939万 | -1.68% | 33.26 | 0.94 |
| 07/07 | 871 | 880 | 871 | 876 | +0.57% | 3,100 | 38億7612万 | -2.12% | 33.14 | 0.93 |
| 07/06 | 880 | 880 | 850 | 871 | -2.13% | 11,900 | 38億5400万 | -2.79% | 32.96 | 0.93 |
| 07/03 | 891 | 899 | 890 | 890 | -1.11% | 4,600 | 39億3807万 | -0.89% | 33.67 | 0.95 |
| 07/02 | 920 | 920 | 885 | 900 | +0.9% | 33,000 | 39億8232万 | 0% | 34.05 | 0.96 |
