時価総額
2020/05/19～2020/10/13
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 |
| 10/13 | 1,876 | 1,876 | 1,760 | 1,764 | -5.92% | 427,200 | 154億3084万 | +14.55% | 29.57 | 1.58 |
| 10/12 | 1,850 | 1,950 | 1,769 | 1,875 | +18.97% | 1,778,600 | 164億182万 | +22.39% | 31.43 | 1.68 |
| 10/09 | 1,568 | 1,594 | 1,512 | 1,576 | +1.16% | 203,500 | 137億8628万 | +3.68% | 26.42 | 1.41 |
| 10/08 | 1,555 | 1,586 | 1,548 | 1,558 | 0% | 106,300 | 136億2882万 | +2.43% | 26.11 | 1.4 |
| 10/07 | 1,555 | 1,573 | 1,536 | 1,558 | -0.06% | 67,700 | 136億2882万 | +2.5% | 26.11 | 1.4 |
| 10/06 | 1,552 | 1,580 | 1,531 | 1,559 | +1.1% | 95,200 | 136億3757万 | +2.7% | 26.13 | 1.4 |
| 10/05 | 1,502 | 1,556 | 1,489 | 1,542 | +5.26% | 125,000 | 134億8886万 | +1.58% | 25.85 | 1.38 |
| 10/02 | 1,521 | 1,525 | 1,458 | 1,465 | -2.53% | 111,300 | 128億1529万 | -3.49% | 24.55 | 1.31 |
| 09/30 | 1,517 | 1,524 | 1,501 | 1,503 | -2.28% | 66,800 | 131億4770万 | -1.18% | 25.19 | 1.35 |
| 09/29 | 1,516 | 1,538 | 1,502 | 1,538 | +1.59% | 66,700 | 134億5387万 | +0.98% | 25.78 | 1.38 |
| 09/28 | 1,525 | 1,547 | 1,487 | 1,514 | -0.72% | 93,400 | 132億4392万 | -0.59% | 25.38 | 1.36 |
| 09/25 | 1,514 | 1,531 | 1,491 | 1,525 | +2.69% | 67,400 | 133億4015万 | -0.07% | 25.56 | 1.37 |
| 09/24 | 1,507 | 1,527 | 1,484 | 1,485 | -1.66% | 56,900 | 129億9024万 | -2.81% | 24.89 | 1.33 |
| 09/23 | 1,511 | 1,516 | 1,499 | 1,510 | 0% | 43,300 | 132億893万 | -1.31% | 25.31 | 1.35 |
| 09/18 | 1,511 | 1,541 | 1,502 | 1,510 | -0.07% | 46,700 | 132億893万 | -1.44% | 25.31 | 1.35 |
| 09/17 | 1,529 | 1,553 | 1,496 | 1,511 | -0.72% | 64,300 | 132億1768万 | -1.5% | 25.33 | 1.36 |
| 09/16 | 1,536 | 1,545 | 1,508 | 1,522 | 0% | 37,100 | 133億1391万 | -0.72% | 25.51 | 1.37 |
| 09/15 | 1,504 | 1,537 | 1,484 | 1,522 | +1.6% | 55,900 | 133億1391万 | -0.72% | 25.51 | 1.37 |
| 09/14 | 1,488 | 1,520 | 1,480 | 1,498 | +0.81% | 52,100 | 131億396万 | -2.28% | 25.11 | 1.34 |
| 09/11 | 1,470 | 1,495 | 1,463 | 1,486 | +0.34% | 45,300 | 129億9899万 | -2.94% | 24.91 | 1.33 |
| 09/10 | 1,508 | 1,508 | 1,467 | 1,481 | -0.07% | 47,900 | 129億5525万 | -3.2% | 24.82 | 1.33 |
| 09/09 | 1,476 | 1,514 | 1,466 | 1,482 | -1.66% | 55,000 | 129億6400万 | -3.26% | 24.84 | 1.33 |
| 09/08 | 1,480 | 1,510 | 1,458 | 1,507 | +1.14% | 75,400 | 131億8269万 | -1.63% | 25.26 | 1.35 |
| 09/07 | 1,522 | 1,530 | 1,485 | 1,490 | -1.84% | 98,900 | 130億3398万 | -2.55% | 24.97 | 1.34 |
| 09/04 | 1,518 | 1,550 | 1,500 | 1,518 | -3% | 104,300 | 132億7892万 | -0.59% | 25.44 | 1.36 |
| 09/03 | 1,589 | 1,589 | 1,563 | 1,565 | -0.7% | 35,600 | 136億9005万 | +2.56% | 26.23 | 1.4 |
| 09/02 | 1,590 | 1,606 | 1,565 | 1,576 | -1.07% | 54,600 | 137億8628万 | +3.62% | 26.42 | 1.41 |
| 09/01 | 1,543 | 1,594 | 1,517 | 1,593 | +3.44% | 111,800 | 139億3499万 | +5.08% | 26.7 | 1.43 |
| 08/31 | 1,501 | 1,576 | 1,501 | 1,540 | +2.87% | 116,200 | 134億7136万 | +1.92% | 25.81 | 1.38 |
| 08/28 | 1,549 | 1,553 | 1,447 | 1,497 | -3.98% | 153,800 | 130億9522万 | -0.8% | 25.09 | 1.34 |
| 08/27 | 1,554 | 1,574 | 1,524 | 1,559 | -0.13% | 109,700 | 136億3757万 | +3.38% | 26.13 | 1.4 |
| 08/26 | 1,539 | 1,570 | 1,510 | 1,561 | +1.56% | 91,900 | 136億5506万 | +3.58% | 26.16 | 1.4 |
| 08/25 | 1,530 | 1,544 | 1,507 | 1,537 | -0.13% | 71,900 | 134億4512万 | +1.72% | 25.76 | 1.38 |
| 08/24 | 1,571 | 1,571 | 1,492 | 1,539 | -0.65% | 119,500 | 134億6262万 | +1.58% | 25.79 | 1.38 |
| 08/21 | 1,595 | 1,595 | 1,527 | 1,549 | -1.78% | 114,000 | 135億5009万 | +1.91% | 25.96 | 1.39 |
| 08/20 | 1,594 | 1,618 | 1,567 | 1,577 | -0.32% | 106,400 | 137億9503万 | +4.02% | 26.43 | 1.41 |
| 08/19 | 1,550 | 1,585 | 1,520 | 1,582 | +2.79% | 74,500 | 138億3876万 | +4.63% | 26.52 | 1.42 |
| 08/18 | 1,555 | 1,560 | 1,513 | 1,539 | -1.35% | 76,500 | 134億6262万 | +2.46% | 25.79 | 1.38 |
| 08/17 | 1,567 | 1,606 | 1,547 | 1,560 | +0.84% | 90,400 | 136億4632万 | +4.49% | 26.15 | 1.4 |
| 08/14 | 1,527 | 1,564 | 1,500 | 1,547 | +3.2% | 114,000 | 135億3260万 | +4.32% | 25.93 | 1.39 |
| 08/13 | 1,520 | 1,521 | 1,494 | 1,499 | -1.25% | 48,300 | 131億1271万 | +1.9% | 25.12 | 1.34 |
| 08/12 | 1,531 | 1,531 | 1,469 | 1,518 | +0.33% | 54,000 | 132億7892万 | +3.83% | 25.44 | 1.36 |
| 08/11 | 1,484 | 1,527 | 1,467 | 1,513 | +3.7% | 75,700 | 132億3518万 | +4.27% | 25.36 | 1.36 |
| 08/07 | 1,485 | 1,485 | 1,435 | 1,459 | -0.07% | 48,600 | 127億6280万 | +1.32% | 24.45 | 1.31 |
| 08/06 | 1,524 | 1,530 | 1,460 | 1,460 | -4.2% | 65,600 | 127億7155万 | +1.88% | 24.47 | 1.31 |
| 08/05 | 1,505 | 1,542 | 1,486 | 1,524 | +1.87% | 86,800 | 133億3140万 | +6.95% | 25.54 | 1.37 |
| 08/04 | 1,457 | 1,496 | 1,450 | 1,496 | +4.03% | 72,800 | 130億8647万 | +5.8% | 25.07 | 1.34 |
| 08/03 | 1,455 | 1,455 | 1,426 | 1,438 | +0.14% | 50,700 | 125億7910万 | +2.35% | 24.1 | 1.29 |
| 07/31 | 1,461 | 1,492 | 1,407 | 1,436 | -3.69% | 110,900 | 125億6161万 | +2.57% | 24.07 | 1.29 |
| 07/30 | 1,455 | 1,515 | 1,435 | 1,491 | +4.63% | 118,600 | 130億4273万 | +6.88% | 24.99 | 1.34 |
| 07/29 | 1,448 | 1,452 | 1,419 | 1,425 | -2.6% | 63,900 | 124億6538万 | +2.59% | 23.88 | 1.28 |
| 07/28 | 1,458 | 1,499 | 1,450 | 1,463 | +0.55% | 68,100 | 127億9780万 | +5.63% | 24.52 | 1.31 |
| 07/27 | 1,466 | 1,484 | 1,443 | 1,455 | -3% | 84,300 | 127億2781万 | +5.51% | 24.39 | 1.31 |
| 07/22 | 1,446 | 1,513 | 1,441 | 1,500 | +1.63% | 160,500 | 131億2146万 | +9.17% | 25.14 | 1.35 |
| 07/21 | 1,528 | 1,528 | 1,456 | 1,476 | -3.97% | 206,100 | 129億1151万 | +7.89% | 24.74 | 1.32 |
| 07/20 | 1,620 | 1,620 | 1,514 | 1,537 | -7.07% | 249,400 | 134億4512万 | +12.68% | 25.76 | 1.38 |
| 07/17 | 1,630 | 1,759 | 1,626 | 1,654 | +1.72% | 343,200 | 144億6859万 | +21.89% | 27.72 | 1.48 |
| 07/16 | 1,650 | 1,675 | 1,573 | 1,626 | -2.75% | 313,200 | 142億2366万 | +20.71% | 27.25 | 1.46 |
| 07/15 | 1,459 | 1,697 | 1,459 | 1,672 | +15.71% | 765,000 | 146億2605万 | +24.87% | 28.02 | 1.5 |
| 07/14 | 1,500 | 1,553 | 1,443 | 1,445 | -2.82% | 374,600 | 126億4034万 | +8.56% | 24.22 | 1.3 |
| 07/13 | 1,460 | 1,596 | 1,420 | 1,487 | +12.23% | 1,174,700 | 130億774万 | +11.55% | 24.92 | 1.33 |
| 07/10 | 1,300 | 1,412 | 1,288 | 1,325 | +1.15% | 332,600 | 115億9062万 | -0.45% | 22.21 | 1.19 |
| 07/09 | 1,337 | 1,346 | 1,285 | 1,310 | -0.68% | 159,900 | 114億5941万 | -1.8% | 21.96 | 1.18 |
| 07/08 | 1,258 | 1,322 | 1,238 | 1,319 | +4.85% | 123,300 | 115億3813万 | -1.42% | 22.11 | 1.18 |
| 07/07 | 1,273 | 1,300 | 1,234 | 1,258 | -1.26% | 124,300 | 110億453万 | -6.54% | 21.09 | 1.13 |
| 07/06 | 1,245 | 1,276 | 1,240 | 1,274 | +2.91% | 54,900 | 111億4449万 | -5.98% | 21.35 | 1.14 |
| 07/03 | 1,228 | 1,245 | 1,214 | 1,238 | +0.9% | 52,900 | 108億2958万 | -9.1% | 20.75 | 1.11 |
| 07/02 | 1,301 | 1,303 | 1,218 | 1,227 | -3.92% | 84,600 | 107億3335万 | -10.57% | 20.57 | 1.1 |
| 07/01 | 1,265 | 1,314 | 1,265 | 1,277 | +1.35% | 69,900 | 111億7073万 | -7.46% | 21.4 | 1.15 |
| 06/30 | 1,277 | 1,280 | 1,235 | 1,260 | +0.16% | 56,500 | 110億2202万 | -9.09% | 21.12 | 1.13 |
| 06/29 | 1,280 | 1,280 | 1,232 | 1,258 | -2.18% | 69,600 | 110億453万 | -9.76% | 21.09 | 1.13 |
| 06/26 | 1,320 | 1,320 | 1,264 | 1,286 | -0.62% | 57,000 | 112億4946万 | -8.21% | 21.55 | 1.15 |
| 06/25 | 1,316 | 1,316 | 1,266 | 1,294 | -2.12% | 99,400 | 113億1944万 | -7.9% | 21.69 | 1.16 |
| 06/24 | 1,331 | 1,355 | 1,318 | 1,322 | -0.97% | 60,600 | 115億6438万 | -6.11% | 22.16 | 1.19 |
| 06/23 | 1,340 | 1,360 | 1,302 | 1,335 | +1.44% | 98,600 | 116億7810万 | -5.32% | 22.38 | 1.2 |
| 06/22 | 1,315 | 1,322 | 1,284 | 1,316 | -0.45% | 67,500 | 115億1189万 | -6.67% | 22.06 | 1.18 |
| 06/19 | 1,340 | 1,341 | 1,304 | 1,322 | -0.38% | 64,400 | 115億6438万 | -6.37% | 22.16 | 1.19 |
| 06/18 | 1,368 | 1,368 | 1,313 | 1,327 | -2.57% | 75,600 | 116億812万 | -5.95% | 22.24 | 1.19 |
| 06/17 | 1,407 | 1,407 | 1,337 | 1,362 | -1.16% | 82,200 | 119億1428万 | -3.4% | 22.83 | 1.22 |
| 06/16 | 1,373 | 1,436 | 1,365 | 1,378 | +1.4% | 67,300 | 120億5425万 | -2.34% | 23.1 | 1.24 |
| 06/15 | 1,390 | 1,430 | 1,358 | 1,359 | -2.02% | 71,400 | 118億8804万 | -3.55% | 22.78 | 1.22 |
| 06/12 | 1,380 | 1,430 | 1,352 | 1,387 | -3.68% | 117,400 | 121億3297万 | -1.28% | 23.25 | 1.24 |
| 06/11 | 1,479 | 1,507 | 1,437 | 1,440 | -2.7% | 77,500 | 125億9660万 | +2.78% | 24.14 | 1.29 |
| 06/10 | 1,469 | 1,503 | 1,455 | 1,480 | +0.34% | 79,800 | 129億4651万 | +6.25% | 24.81 | 1.33 |
| 06/09 | 1,455 | 1,478 | 1,433 | 1,475 | +1.51% | 50,200 | 129億277万 | +6.65% | 24.72 | 1.32 |
| 06/08 | 1,419 | 1,472 | 1,395 | 1,453 | +4.16% | 80,000 | 127億1032万 | +5.67% | 24.35 | 1.3 |
| 06/05 | 1,405 | 1,442 | 1,388 | 1,395 | -1.48% | 80,400 | 122億296万 | +1.97% | 23.38 | 1.25 |
| 06/04 | 1,499 | 1,510 | 1,403 | 1,416 | -5.6% | 126,500 | 123億8666万 | +3.66% | 23.73 | 1.27 |
| 06/03 | 1,518 | 1,518 | 1,457 | 1,500 | +1.08% | 82,700 | 131億2146万 | +9.89% | 25.14 | 1.35 |
| 06/02 | 1,512 | 1,565 | 1,476 | 1,484 | +1.3% | 106,900 | 129億8150万 | +9.12% | 24.87 | 1.33 |
| 06/01 | 1,498 | 1,500 | 1,460 | 1,465 | -0.34% | 65,300 | 128億1529万 | +8.12% | 24.55 | 1.31 |
| 05/29 | 1,443 | 1,495 | 1,443 | 1,470 | +2.23% | 69,300 | 128億5903万 | +8.57% | 24.64 | 1.32 |
| 05/28 | 1,442 | 1,494 | 1,434 | 1,438 | -0.07% | 96,000 | 125億7910万 | +6.05% | 24.1 | 1.29 |
| 05/27 | 1,426 | 1,439 | 1,378 | 1,439 | +0.14% | 82,500 | 125億8785万 | +6.28% | 24.12 | 1.29 |
| 05/26 | 1,474 | 1,500 | 1,423 | 1,437 | -0.96% | 104,900 | 125億7036万 | +6.44% | 24.09 | 1.29 |
| 05/25 | 1,400 | 1,475 | 1,400 | 1,451 | +4.31% | 114,500 | 126億9282万 | +7.88% | 24.32 | 1.3 |
| 05/22 | 1,375 | 1,406 | 1,360 | 1,391 | +1.76% | 92,800 | 121億6797万 | +3.73% | 23.31 | 1.25 |
| 05/21 | 1,363 | 1,386 | 1,337 | 1,367 | +0.29% | 79,700 | 119億5802万 | +2.09% | 22.91 | 1.23 |
| 05/20 | 1,344 | 1,365 | 1,318 | 1,363 | +1.41% | 76,900 | 119億2303万 | +2.02% | 22.85 | 1.22 |
| 05/19 | 1,374 | 1,374 | 1,313 | 1,344 | -0.44% | 58,100 | 117億5683万 | +0.9% | 22.53 | 1.21 |
