時価総額
2019/11/06~2020/04/03
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 |
04/03 | 3,370 | 3,457 | 3,321 | 3,332 | -0.72% | 1,488,600 | 1兆6113億 | -6.98% | 16.44 | 1.01 |
04/02 | 3,345 | 3,417 | 3,323 | 3,356 | -1.7% | 2,150,300 | 1兆6229億 | -7.32% | 16.56 | 1.01 |
04/01 | 3,461 | 3,513 | 3,375 | 3,414 | -2.74% | 2,181,700 | 1兆6509億 | -6.8% | 16.85 | 1.03 |
03/31 | 3,697 | 3,699 | 3,499 | 3,510 | -4.12% | 2,013,600 | 1兆6973億 | -5.29% | 17.32 | 1.06 |
03/30 | 3,508 | 3,666 | 3,452 | 3,661 | +3.74% | 2,039,900 | 1兆7704億 | -2.58% | 18.07 | 1.11 |
03/27 | 3,542 | 3,564 | 3,354 | 3,529 | +2.98% | 3,119,900 | 1兆7065億 | -7.23% | 17.41 | 1.07 |
03/26 | 3,604 | 3,650 | 3,391 | 3,427 | -6.11% | 2,271,100 | 1兆6572億 | -11.13% | 16.91 | 1.04 |
03/25 | 3,709 | 3,737 | 3,572 | 3,650 | +6.45% | 2,917,000 | 1兆7650億 | -6.63% | 18.01 | 1.1 |
03/24 | 3,361 | 3,448 | 3,334 | 3,429 | +5.15% | 2,696,100 | 1兆6582億 | -13.32% | 16.92 | 1.04 |
03/23 | 3,252 | 3,355 | 3,116 | 3,261 | +1.02% | 4,330,200 | 1兆5769億 | -18.86% | 16.09 | 0.99 |
03/19 | 3,115 | 3,369 | 3,006 | 3,228 | +3.66% | 4,261,900 | 1兆5610億 | -21.13% | 15.93 | 0.98 |
03/18 | 3,115 | 3,162 | 3,076 | 3,114 | +0.84% | 4,834,400 | 1兆5058億 | -25.34% | 15.37 | 0.94 |
03/17 | 3,059 | 3,214 | 3,017 | 3,088 | -1.22% | 4,381,500 | 1兆4933億 | -27.39% | 15.24 | 0.93 |
03/16 | 3,260 | 3,323 | 3,092 | 3,126 | -3.84% | 4,168,500 | 1兆5116億 | -27.87% | 15.43 | 0.94 |
03/13 | 3,180 | 3,380 | 3,102 | 3,251 | -7.64% | 4,167,700 | 1兆5721億 | -26.35% | 16.04 | 0.98 |
03/12 | 3,611 | 3,632 | 3,446 | 3,520 | -5.66% | 2,992,100 | 1兆7022億 | -21.53% | 17.37 | 1.06 |
03/11 | 3,740 | 3,829 | 3,698 | 3,731 | +1.08% | 2,664,400 | 1兆8042億 | -17.93% | 18.41 | 1.13 |
03/10 | 3,690 | 3,700 | 3,545 | 3,691 | -1.99% | 2,658,300 | 1兆7849億 | -19.73% | 18.21 | 1.12 |
03/09 | 3,820 | 3,857 | 3,716 | 3,766 | -4.9% | 2,678,100 | 1兆8211億 | -19.06% | 18.58 | 1.14 |
03/06 | 4,030 | 4,055 | 3,943 | 3,960 | -3.39% | 2,587,200 | 1兆9150億 | -15.82% | 19.54 | 1.2 |
03/05 | 4,111 | 4,130 | 4,081 | 4,099 | +0.37% | 1,850,200 | 1兆9822億 | -13.65% | 20.23 | 1.24 |
03/04 | 4,039 | 4,142 | 4,005 | 4,084 | +0.2% | 1,646,000 | 1兆9749億 | -14.65% | 20.15 | 1.23 |
03/03 | 4,209 | 4,222 | 4,074 | 4,076 | -0.59% | 2,603,700 | 1兆9710億 | -15.54% | 20.11 | 1.23 |
03/02 | 4,023 | 4,148 | 3,999 | 4,100 | -1.2% | 4,590,500 | 1兆9827億 | -15.76% | 20.23 | 1.24 |
02/28 | 4,181 | 4,223 | 4,111 | 4,150 | -3.51% | 2,546,800 | 2兆68億 | -15.43% | 20.48 | 1.25 |
02/27 | 4,365 | 4,381 | 4,291 | 4,301 | -2.43% | 1,720,100 | 2兆799億 | -13.02% | 21.22 | 1.3 |
02/26 | 4,426 | 4,440 | 4,386 | 4,408 | -1.96% | 1,870,600 | 2兆1316億 | -11.34% | 21.75 | 1.33 |
02/25 | 4,583 | 4,583 | 4,491 | 4,496 | -6.33% | 2,056,400 | 2兆1742億 | -9.99% | 22.19 | 1.36 |
02/21 | 4,803 | 4,837 | 4,788 | 4,800 | -0.5% | 1,030,900 | 2兆3212億 | -4.29% | 23.69 | 1.45 |
02/20 | 4,885 | 4,894 | 4,808 | 4,824 | -0.02% | 1,041,600 | 2兆3328億 | -3.94% | 23.81 | 1.46 |
02/19 | 4,770 | 4,854 | 4,755 | 4,825 | +1.9% | 1,231,600 | 2兆3333億 | -4.02% | 23.81 | 1.46 |
02/18 | 4,777 | 4,807 | 4,691 | 4,735 | -1.91% | 1,764,800 | 2兆2897億 | -5.92% | 23.37 | 1.43 |
02/17 | 4,959 | 4,985 | 4,819 | 4,827 | -3.67% | 1,324,300 | 2兆3342億 | -4.26% | 23.82 | 1.46 |
02/14 | 5,086 | 5,088 | 4,931 | 5,011 | -1.88% | 1,716,400 | 2兆4232億 | -0.69% | 24.73 | 1.51 |
02/13 | 5,095 | 5,117 | 5,044 | 5,107 | -1.69% | 1,433,100 | 2兆4696億 | +1.27% | 25.2 | 1.54 |
02/12 | 5,167 | 5,200 | 5,151 | 5,195 | +0.58% | 1,341,500 | 2兆5122億 | +3.2% | 25.64 | 1.57 |
02/10 | 5,093 | 5,174 | 5,085 | 5,165 | +1.04% | 1,045,400 | 2兆4977億 | +2.87% | 25.49 | 1.56 |
02/07 | 5,103 | 5,128 | 5,083 | 5,112 | +0.16% | 732,900 | 2兆4720億 | +1.97% | 25.23 | 1.54 |
02/06 | 5,099 | 5,130 | 5,066 | 5,104 | +0.85% | 1,082,900 | 2兆4682億 | +1.88% | 25.19 | 1.54 |
02/05 | 5,047 | 5,090 | 5,041 | 5,061 | +0.8% | 1,177,400 | 2兆4474億 | +1.04% | 24.97 | 1.53 |
02/04 | 4,971 | 5,021 | 4,947 | 5,021 | 0% | 1,052,300 | 2兆4280億 | +0.24% | 24.78 | 1.52 |
02/03 | 5,065 | 5,080 | 5,006 | 5,021 | -1.28% | 1,071,000 | 2兆4280億 | +0.22% | 24.78 | 1.52 |
01/31 | 5,130 | 5,140 | 5,060 | 5,086 | +1.01% | 1,408,900 | 2兆4595億 | +1.46% | 25.1 | 1.54 |
01/30 | 5,002 | 5,057 | 4,997 | 5,035 | -0.02% | 908,000 | 2兆4348億 | +0.42% | 24.85 | 1.52 |
01/29 | 5,083 | 5,083 | 5,012 | 5,036 | -0.28% | 916,100 | 2兆4353億 | +0.34% | 24.85 | 1.52 |
01/28 | 5,050 | 5,072 | 5,030 | 5,050 | -1% | 898,800 | 2兆4421億 | +0.52% | 24.92 | 1.53 |
01/27 | 5,049 | 5,114 | 5,013 | 5,101 | -0.14% | 956,400 | 2兆4667億 | +1.47% | 25.17 | 1.54 |
01/24 | 5,073 | 5,135 | 5,067 | 5,108 | +0.41% | 1,088,100 | 2兆4701億 | +1.55% | 25.21 | 1.54 |
01/23 | 5,052 | 5,119 | 5,045 | 5,087 | -0.41% | 1,147,600 | 2兆4600億 | +1.07% | 25.1 | 1.54 |
01/22 | 5,020 | 5,127 | 5,015 | 5,108 | +2.86% | 2,014,500 | 2兆4701億 | +1.51% | 25.21 | 1.54 |
01/21 | 4,993 | 5,020 | 4,952 | 4,966 | -0.62% | 883,300 | 2兆4014億 | -1.33% | 24.51 | 1.5 |
01/20 | 5,045 | 5,045 | 4,994 | 4,997 | -0.14% | 495,400 | 2兆4164億 | -0.87% | 24.66 | 1.51 |
01/17 | 4,995 | 5,024 | 4,992 | 5,004 | +0.66% | 956,700 | 2兆4198億 | -0.87% | 24.69 | 1.51 |
01/16 | 4,990 | 4,995 | 4,938 | 4,971 | +0.63% | 668,100 | 2兆4039億 | -1.64% | 24.53 | 1.5 |
01/15 | 4,949 | 4,978 | 4,918 | 4,940 | -0.66% | 890,800 | 2兆3889億 | -2.47% | 24.38 | 1.49 |
01/14 | 4,963 | 4,978 | 4,933 | 4,973 | +0.38% | 950,500 | 2兆4048億 | -2.07% | 24.54 | 1.5 |
01/10 | 4,983 | 5,001 | 4,927 | 4,954 | +0.14% | 910,800 | 2兆3956億 | -2.67% | 24.45 | 1.5 |
01/09 | 4,929 | 4,955 | 4,905 | 4,947 | +0.57% | 1,008,200 | 2兆3922億 | -3.04% | 24.41 | 1.49 |
01/08 | 4,899 | 4,942 | 4,866 | 4,919 | +0.45% | 1,699,500 | 2兆3787億 | -3.83% | 24.27 | 1.49 |
01/07 | 4,913 | 4,913 | 4,865 | 4,897 | +0.84% | 1,173,300 | 2兆3681億 | -4.52% | 24.17 | 1.48 |
01/06 | 4,928 | 4,948 | 4,846 | 4,856 | -2.55% | 1,032,500 | 2兆3482億 | -5.54% | 23.96 | 1.47 |
2019 |
12/30 | 5,022 | 5,036 | 4,983 | 4,983 | -0.84% | 590,100 | 2兆4097億 | -3.34% | 16.05 | 1.83 |
12/27 | 5,040 | 5,047 | 5,022 | 5,025 | -1.08% | 602,700 | 2兆4300億 | -2.8% | 16.19 | 1.85 |
12/26 | 5,050 | 5,083 | 5,041 | 5,080 | +0.59% | 782,400 | 2兆4566億 | -1.97% | 16.36 | 1.87 |
12/25 | 5,046 | 5,071 | 5,036 | 5,050 | -0.16% | 574,000 | 2兆4421億 | -2.73% | 16.27 | 1.86 |
12/24 | 5,075 | 5,090 | 5,047 | 5,058 | -0.59% | 785,100 | 2兆4459億 | -2.81% | 16.29 | 1.86 |
12/23 | 5,151 | 5,163 | 5,074 | 5,088 | -0.8% | 1,136,900 | 2兆4604億 | -2.4% | 16.39 | 1.87 |
12/20 | 5,143 | 5,168 | 5,129 | 5,129 | -0.25% | 1,000,200 | 2兆4803億 | -1.74% | 16.52 | 1.89 |
12/19 | 5,126 | 5,165 | 5,124 | 5,142 | -0.64% | 852,200 | 2兆4865億 | -1.63% | 16.56 | 1.89 |
12/18 | 5,177 | 5,200 | 5,139 | 5,175 | +0.9% | 1,039,900 | 2兆5025億 | -1.07% | 16.67 | 1.9 |
12/17 | 5,164 | 5,182 | 5,106 | 5,129 | -0.49% | 1,268,300 | 2兆4803億 | -1.99% | 16.52 | 1.89 |
12/16 | 5,181 | 5,190 | 5,130 | 5,154 | -0.52% | 1,070,500 | 2兆4924億 | -1.62% | 16.6 | 1.89 |
12/13 | 5,133 | 5,192 | 5,110 | 5,181 | +1.99% | 2,124,100 | 2兆5054億 | -1.24% | 16.69 | 1.9 |
12/12 | 5,122 | 5,131 | 5,057 | 5,080 | -1.11% | 1,306,700 | 2兆4566億 | -3.16% | 16.36 | 1.87 |
12/11 | 5,189 | 5,208 | 5,108 | 5,137 | -0.23% | 1,439,200 | 2兆4841億 | -2.15% | 16.55 | 1.89 |
12/10 | 5,189 | 5,209 | 5,149 | 5,149 | -0.41% | 912,400 | 2兆4899億 | -1.96% | 16.59 | 1.89 |
12/09 | 5,220 | 5,221 | 5,159 | 5,170 | +0.14% | 975,800 | 2兆5001億 | -1.82% | 16.65 | 1.9 |
12/06 | 5,234 | 5,240 | 5,158 | 5,163 | -1.43% | 1,194,600 | 2兆4967億 | -2.16% | 16.63 | 1.9 |
12/05 | 5,280 | 5,280 | 5,222 | 5,238 | -0.68% | 843,900 | 2兆5330億 | -0.93% | 16.87 | 1.93 |
12/04 | 5,246 | 5,276 | 5,234 | 5,274 | +0.06% | 766,200 | 2兆5504億 | -0.4% | 16.99 | 1.94 |
12/03 | 5,257 | 5,306 | 5,257 | 5,271 | +0.09% | 986,700 | 2兆5489億 | -0.55% | 16.98 | 1.94 |
12/02 | 5,273 | 5,302 | 5,252 | 5,266 | 0% | 889,500 | 2兆5465億 | -0.74% | 16.96 | 1.94 |
11/29 | 5,291 | 5,303 | 5,249 | 5,266 | 0% | 816,200 | 2兆5465億 | -0.87% | 16.96 | 1.94 |
11/28 | 5,220 | 5,274 | 5,215 | 5,266 | +1.25% | 751,100 | 2兆5465億 | -0.98% | 16.96 | 1.94 |
11/27 | 5,240 | 5,255 | 5,201 | 5,201 | +0.02% | 963,800 | 2兆5151億 | -2.33% | 16.75 | 1.91 |
11/26 | 5,320 | 5,344 | 5,200 | 5,200 | -2.99% | 1,999,700 | 2兆5146億 | -2.46% | 16.75 | 1.91 |
11/25 | 5,346 | 5,371 | 5,328 | 5,360 | +0.66% | 572,100 | 2兆5920億 | +0.47% | 17.27 | 1.97 |
11/22 | 5,338 | 5,379 | 5,321 | 5,325 | -0.26% | 780,600 | 2兆5750億 | -0.24% | 17.15 | 1.96 |
11/21 | 5,335 | 5,392 | 5,284 | 5,339 | -0.21% | 1,374,500 | 2兆5818億 | -0.07% | 17.2 | 1.96 |
11/20 | 5,291 | 5,354 | 5,285 | 5,350 | +1.42% | 1,094,200 | 2兆5871億 | +0.02% | 17.23 | 1.97 |
11/19 | 5,295 | 5,325 | 5,257 | 5,275 | +0.13% | 599,800 | 2兆5509億 | -1.48% | 16.99 | 1.94 |
11/18 | 5,237 | 5,285 | 5,203 | 5,268 | -0.47% | 803,800 | 2兆5475億 | -1.73% | 16.97 | 1.94 |
11/15 | 5,284 | 5,307 | 5,254 | 5,293 | +0.95% | 993,600 | 2兆5596億 | -1.36% | 17.05 | 1.95 |
11/14 | 5,249 | 5,275 | 5,205 | 5,243 | +0.48% | 738,800 | 2兆5354億 | -2.35% | 16.89 | 1.93 |
11/13 | 5,264 | 5,289 | 5,218 | 5,218 | -1.38% | 1,144,600 | 2兆5233億 | -2.88% | 16.81 | 1.92 |
11/12 | 5,252 | 5,304 | 5,236 | 5,291 | -0.47% | 930,900 | 2兆5586億 | -1.67% | 17.04 | 1.94 |
11/11 | 5,195 | 5,335 | 5,186 | 5,316 | +2.43% | 1,344,400 | 2兆5707億 | -1.24% | 17.12 | 1.95 |
11/08 | 5,221 | 5,276 | 5,177 | 5,190 | +0.23% | 2,800,200 | 2兆5098億 | -3.66% | 16.72 | 1.91 |
11/07 | 5,169 | 5,244 | 5,153 | 5,178 | -0.06% | 2,265,900 | 2兆5040億 | -4.02% | 16.68 | 1.9 |
11/06 | 5,215 | 5,256 | 5,118 | 5,181 | -6.06% | 3,085,300 | 2兆5054億 | -4.09% | 16.69 | 1.9 |