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 | 3,695 | 3,700 | 3,650 | 3,650 | -1.35% | 531,100 | 1兆1278億 | -4.33% | 21.6 | 1.44 |
12/29 | 3,720 | 3,735 | 3,655 | 3,700 | -1.86% | 542,000 | 1兆1433億 | -3.27% | 21.9 | 1.46 |
12/28 | 3,770 | 3,790 | 3,735 | 3,770 | +0.8% | 288,200 | 1兆1649億 | -1.69% | 22.31 | 1.49 |
12/25 | 3,715 | 3,745 | 3,715 | 3,740 | 0% | 208,700 | 1兆1556億 | -2.65% | 22.13 | 1.48 |
12/24 | 3,790 | 3,815 | 3,735 | 3,740 | -0.4% | 248,000 | 1兆1556億 | -2.81% | 22.13 | 1.48 |
12/23 | 3,760 | 3,775 | 3,735 | 3,755 | +0.67% | 227,200 | 1兆1602億 | -2.57% | 22.22 | 1.48 |
12/22 | 3,755 | 3,775 | 3,715 | 3,730 | -1.71% | 408,800 | 1兆1525億 | -3.37% | 22.07 | 1.47 |
12/21 | 3,850 | 3,855 | 3,795 | 3,795 | -0.13% | 332,000 | 1兆1726億 | -1.84% | 22.46 | 1.5 |
12/18 | 3,800 | 3,825 | 3,795 | 3,800 | 0% | 424,300 | 1兆1742億 | -1.68% | 22.49 | 1.5 |
12/17 | 3,760 | 3,805 | 3,745 | 3,800 | +0.53% | 295,700 | 1兆1742億 | -1.71% | 22.49 | 1.5 |
12/16 | 3,840 | 3,840 | 3,765 | 3,780 | -0.4% | 382,100 | 1兆1680億 | -2.35% | 22.37 | 1.49 |
12/15 | 3,830 | 3,865 | 3,795 | 3,795 | -1.56% | 523,500 | 1兆1726億 | -2.09% | 22.46 | 1.5 |
12/14 | 3,905 | 3,910 | 3,850 | 3,855 | -0.39% | 313,100 | 1兆1911億 | -0.41% | 22.81 | 1.52 |
12/11 | 3,850 | 3,875 | 3,850 | 3,870 | -0.26% | 335,200 | 1兆1958億 | +0.18% | 22.9 | 1.53 |
12/10 | 3,895 | 3,910 | 3,860 | 3,880 | -0.13% | 447,300 | 1兆1989億 | +0.65% | 22.96 | 1.53 |
12/09 | 3,820 | 3,900 | 3,815 | 3,885 | +0.52% | 325,900 | 1兆2004億 | +0.99% | 22.99 | 1.54 |
12/08 | 3,900 | 3,900 | 3,860 | 3,865 | -0.9% | 292,400 | 1兆1942億 | +0.68% | 22.87 | 1.53 |
12/07 | 3,940 | 3,945 | 3,885 | 3,900 | -0.64% | 235,700 | 1兆2051億 | +1.85% | 23.08 | 1.54 |
12/04 | 3,890 | 3,950 | 3,885 | 3,925 | +1.03% | 289,800 | 1兆2128億 | +2.69% | 23.23 | 1.55 |
12/03 | 3,825 | 3,890 | 3,820 | 3,885 | +0.91% | 371,200 | 1兆2004億 | +1.75% | 22.99 | 1.54 |
12/02 | 3,815 | 3,875 | 3,800 | 3,850 | +0.92% | 583,100 | 1兆1896億 | +0.86% | 22.78 | 1.52 |
12/01 | 3,855 | 3,865 | 3,785 | 3,815 | 0% | 512,700 | 1兆1788億 | -0.05% | 22.58 | 1.51 |
11/30 | 3,930 | 3,930 | 3,815 | 3,815 | -1.68% | 1,094,300 | 1兆1788億 | -0.1% | 22.58 | 1.51 |
11/27 | 3,900 | 3,920 | 3,875 | 3,880 | -0.51% | 533,800 | 1兆1989億 | +1.52% | 22.96 | 1.53 |
11/26 | 3,895 | 3,915 | 3,865 | 3,900 | 0% | 547,500 | 1兆2051億 | +1.99% | 23.08 | 1.54 |
11/25 | 3,980 | 3,980 | 3,895 | 3,900 | -0.89% | 588,700 | 1兆2051億 | +2.04% | 23.08 | 1.54 |
11/24 | 3,940 | 3,970 | 3,910 | 3,935 | -0.25% | 754,000 | 1兆2159億 | +2.96% | 23.29 | 1.56 |
11/20 | 3,905 | 3,950 | 3,890 | 3,945 | +1.15% | 344,900 | 1兆2190億 | +3.3% | 23.35 | 1.56 |
11/19 | 3,855 | 3,910 | 3,845 | 3,900 | 0% | 650,800 | 1兆2051億 | +2.15% | 23.08 | 1.54 |
11/18 | 3,860 | 3,905 | 3,835 | 3,900 | -0.13% | 270,500 | 1兆2051億 | +2.04% | 23.08 | 1.54 |
11/17 | 3,875 | 3,915 | 3,830 | 3,905 | +0.77% | 488,400 | 1兆2066億 | +2.06% | 23.11 | 1.54 |
11/16 | 3,825 | 3,900 | 3,805 | 3,875 | +3.06% | 398,400 | 1兆1973億 | +1.2% | 22.93 | 1.53 |
11/13 | 3,805 | 3,810 | 3,740 | 3,760 | -1.96% | 382,800 | 1兆1618億 | -1.93% | 22.25 | 1.49 |
11/12 | 3,880 | 3,895 | 3,805 | 3,835 | -1.92% | 574,900 | 1兆1850億 | -0.16% | 22.7 | 1.52 |
11/11 | 3,995 | 4,010 | 3,870 | 3,910 | 0% | 539,300 | 1兆2081億 | +1.69% | 23.14 | 1.55 |
11/10 | 3,750 | 3,930 | 3,720 | 3,910 | +6.68% | 1,083,100 | 1兆2081億 | +1.61% | 23.14 | 1.55 |
11/09 | 3,715 | 3,725 | 3,650 | 3,665 | 0% | 493,800 | 1兆1324億 | -4.83% | 21.69 | 1.45 |
11/06 | 3,645 | 3,695 | 3,635 | 3,665 | 0% | 388,700 | 1兆1324億 | -5.08% | 21.69 | 1.45 |
11/05 | 3,660 | 3,685 | 3,605 | 3,665 | -0.81% | 556,900 | 1兆1324億 | -5.35% | 21.69 | 1.45 |
11/04 | 3,715 | 3,715 | 3,655 | 3,695 | +0.27% | 477,200 | 1兆1417億 | -4.92% | 21.87 | 1.46 |
11/02 | 3,660 | 3,725 | 3,650 | 3,685 | +2.36% | 531,300 | 1兆1386億 | -5.51% | 21.81 | 1.46 |
10/30 | 3,650 | 3,665 | 3,600 | 3,600 | -3.23% | 678,600 | 1兆1124億 | -7.95% | 21.31 | 1.42 |
10/29 | 3,780 | 3,780 | 3,710 | 3,720 | -2.75% | 569,800 | 1兆1494億 | -5.2% | 22.02 | 1.47 |
10/28 | 3,820 | 3,845 | 3,780 | 3,825 | -1.16% | 551,600 | 1兆1819億 | -2.75% | 22.64 | 1.51 |
10/27 | 3,855 | 3,885 | 3,810 | 3,870 | +0.39% | 466,700 | 1兆1958億 | -1.78% | 22.9 | 1.53 |
10/26 | 3,855 | 3,890 | 3,840 | 3,855 | -0.13% | 154,000 | 1兆1911億 | -2.23% | 22.81 | 1.52 |
10/23 | 3,865 | 3,900 | 3,835 | 3,860 | -1.03% | 417,000 | 1兆1927億 | -2.25% | 22.84 | 1.53 |
10/22 | 3,900 | 3,925 | 3,845 | 3,900 | -0.26% | 421,400 | 1兆2051億 | -1.34% | 23.08 | 1.54 |
10/21 | 3,880 | 3,935 | 3,860 | 3,910 | +1.56% | 384,900 | 1兆2081億 | -1.21% | 23.14 | 1.55 |
10/20 | 3,910 | 3,925 | 3,850 | 3,850 | -1.41% | 312,500 | 1兆1896億 | -2.78% | 22.78 | 1.52 |
10/19 | 3,890 | 3,930 | 3,890 | 3,905 | +1.17% | 224,800 | 1兆2066億 | -1.49% | 23.11 | 1.54 |
10/16 | 3,920 | 3,940 | 3,860 | 3,860 | -1.78% | 376,500 | 1兆1927億 | -2.6% | 22.84 | 1.53 |
10/15 | 3,960 | 3,995 | 3,930 | 3,930 | -1.63% | 327,300 | 1兆2143億 | -0.86% | 23.26 | 1.55 |
10/14 | 3,975 | 4,015 | 3,970 | 3,995 | 0% | 268,800 | 1兆2344億 | +0.91% | 23.64 | 1.58 |
10/13 | 4,030 | 4,030 | 3,975 | 3,995 | +0.5% | 294,800 | 1兆2344億 | +1.01% | 23.64 | 1.58 |
10/12 | 3,960 | 3,990 | 3,955 | 3,975 | -0.63% | 273,200 | 1兆2282億 | +0.56% | 23.52 | 1.57 |
10/09 | 4,010 | 4,030 | 3,970 | 4,000 | +1.27% | 475,000 | 1兆2360億 | +1.24% | 23.67 | 1.58 |
10/08 | 4,005 | 4,005 | 3,945 | 3,950 | +0.38% | 539,000 | 1兆2205億 | -0.03% | 23.38 | 1.56 |
10/07 | 3,955 | 3,960 | 3,920 | 3,935 | -1.25% | 390,900 | 1兆2159億 | -0.56% | 23.29 | 1.56 |
10/06 | 3,975 | 3,990 | 3,955 | 3,985 | 0% | 322,500 | 1兆2313億 | +0.68% | 23.58 | 1.58 |
10/05 | 3,905 | 4,000 | 3,890 | 3,985 | +2.05% | 497,100 | 1兆2313億 | +0.73% | 23.58 | 1.58 |
10/02 | 3,880 | 3,975 | 3,875 | 3,905 | -1.14% | 799,400 | 1兆2066億 | -1.21% | 23.11 | 1.54 |
09/30 | 4,005 | 4,015 | 3,950 | 3,950 | -1.25% | 430,900 | 1兆2205億 | -0.08% | 23.38 | 1.56 |
09/29 | 4,000 | 4,020 | 3,950 | 4,000 | -1.36% | 438,500 | 1兆2360億 | +1.29% | 23.67 | 1.58 |
09/28 | 3,990 | 4,060 | 3,985 | 4,055 | +2.4% | 504,800 | 1兆2529億 | +2.84% | 24 | 1.6 |
09/25 | 3,915 | 3,965 | 3,915 | 3,960 | +1.02% | 457,500 | 1兆2236億 | +0.64% | 23.44 | 1.57 |
09/24 | 3,940 | 3,950 | 3,905 | 3,920 | -0.76% | 368,500 | 1兆2112億 | -0.31% | 23.2 | 1.55 |
09/23 | 3,990 | 3,990 | 3,930 | 3,950 | -1% | 435,200 | 1兆2205億 | +0.48% | 23.38 | 1.56 |
09/18 | 3,985 | 4,000 | 3,945 | 3,990 | +0.76% | 416,900 | 1兆2329億 | +1.55% | 23.61 | 1.58 |
09/17 | 3,950 | 3,970 | 3,935 | 3,960 | -0.75% | 330,700 | 1兆2236億 | +0.84% | 23.44 | 1.57 |
09/16 | 3,980 | 4,000 | 3,945 | 3,990 | +0.38% | 310,100 | 1兆2329億 | +1.6% | 23.61 | 1.58 |
09/15 | 4,010 | 4,015 | 3,970 | 3,975 | -0.87% | 411,200 | 1兆2282億 | +1.3% | 23.52 | 1.57 |
09/14 | 3,985 | 4,050 | 3,980 | 4,010 | +1.01% | 289,800 | 1兆2390億 | +2.35% | 23.73 | 1.59 |
09/11 | 3,965 | 3,975 | 3,925 | 3,970 | +0.25% | 400,400 | 1兆2267億 | +1.53% | 23.5 | 1.57 |
09/10 | 3,870 | 3,960 | 3,855 | 3,960 | +2.19% | 430,900 | 1兆2236億 | +1.51% | 23.44 | 1.57 |
09/09 | 3,820 | 3,885 | 3,820 | 3,875 | -0.39% | 644,400 | 1兆1973億 | -0.82% | 22.93 | 1.53 |
09/08 | 3,850 | 3,895 | 3,835 | 3,890 | +2.23% | 251,600 | 1兆2020億 | -0.74% | 23.02 | 1.54 |
09/07 | 3,875 | 3,880 | 3,795 | 3,805 | -2.06% | 405,000 | 1兆1757億 | -3.06% | 22.52 | 1.5 |
09/04 | 3,915 | 3,935 | 3,870 | 3,885 | -1.4% | 291,600 | 1兆2004億 | -1.2% | 22.99 | 1.54 |
09/03 | 3,955 | 3,960 | 3,915 | 3,940 | +0.13% | 407,900 | 1兆2174億 | +0.05% | 23.32 | 1.56 |
09/02 | 3,985 | 3,990 | 3,915 | 3,935 | -1.75% | 555,000 | 1兆2159億 | -0.2% | 23.29 | 1.56 |
09/01 | 4,035 | 4,035 | 3,945 | 4,005 | -2.08% | 554,500 | 1兆2375億 | +1.42% | 23.7 | 1.58 |
08/31 | 4,015 | 4,130 | 3,990 | 4,090 | +3.28% | 711,800 | 1兆2638億 | +3.44% | 24.21 | 1.62 |
08/28 | 3,950 | 4,035 | 3,930 | 3,960 | +0.76% | 529,200 | 1兆2236億 | +0.1% | 23.44 | 1.57 |
08/27 | 3,925 | 3,955 | 3,910 | 3,930 | +0.26% | 347,100 | 1兆2143億 | -0.91% | 23.26 | 1.55 |
08/26 | 3,960 | 3,995 | 3,915 | 3,920 | +0.77% | 765,800 | 1兆2112億 | -1.56% | 23.2 | 1.55 |
08/25 | 3,900 | 3,925 | 3,890 | 3,890 | +0.78% | 339,700 | 1兆2020億 | -2.75% | 23.02 | 1.54 |
08/24 | 3,885 | 3,895 | 3,825 | 3,860 | +0.26% | 301,600 | 1兆1927億 | -3.91% | 22.84 | 1.53 |
08/21 | 3,820 | 3,875 | 3,815 | 3,850 | -0.39% | 328,600 | 1兆1896億 | -4.66% | 22.78 | 1.52 |
08/20 | 3,845 | 3,905 | 3,845 | 3,865 | -0.26% | 285,900 | 1兆1942億 | -4.71% | 22.87 | 1.53 |
08/19 | 3,855 | 3,890 | 3,850 | 3,875 | -0.64% | 389,200 | 1兆1973億 | -4.93% | 22.93 | 1.53 |
08/18 | 3,880 | 3,915 | 3,870 | 3,900 | +0.13% | 345,800 | 1兆2051億 | -4.74% | 23.08 | 1.54 |
08/17 | 3,895 | 3,950 | 3,890 | 3,895 | -1.14% | 308,100 | 1兆2035億 | -5.32% | 23.05 | 1.54 |
08/14 | 3,940 | 3,950 | 3,900 | 3,940 | -0.38% | 486,000 | 1兆2174億 | -4.51% | 23.32 | 1.56 |
08/13 | 3,950 | 3,995 | 3,895 | 3,955 | +0.89% | 572,100 | 1兆2220億 | -4.45% | 23.41 | 1.56 |
08/12 | 3,765 | 3,955 | 3,760 | 3,920 | +2.48% | 725,200 | 1兆2112億 | -5.59% | 23.2 | 1.55 |
08/11 | 3,850 | 3,865 | 3,770 | 3,825 | +0.66% | 580,700 | 1兆1819億 | -8.12% | 22.64 | 1.51 |
08/07 | 3,780 | 3,815 | 3,740 | 3,800 | +1.33% | 566,400 | 1兆1742億 | -9.05% | 22.49 | 1.5 |
08/06 | 3,875 | 3,880 | 3,720 | 3,750 | -9.09% | 1,141,900 | 1兆1587億 | -10.54% | 22.19 | 1.48 |
08/05 | 4,155 | 4,155 | 4,035 | 4,125 | -0.84% | 705,000 | 1兆2746億 | -2.02% | 24.41 | 1.63 |