時価総額
2020/06/30～2020/11/26
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 |
|---|
| 2021 | 10/1, 株式併合 5→1 |
| 2020 |
| 11/26 | 1,170 | 1,180 | 1,160 | 1,160 | -1.28% | 1,293,300 | 2903億4788万 | -1.44% | 10.16 | 0.44 |
| 11/25 | 1,190 | 1,195 | 1,170 | 1,175 | 0% | 1,476,380 | 2941億238万 | -0.17% | 10.29 | 0.45 |
| 11/24 | 1,180 | 1,190 | 1,175 | 1,175 | +0.86% | 1,390,760 | 2941億238万 | -0.25% | 10.29 | 0.45 |
| 11/20 | 1,155 | 1,175 | 1,150 | 1,165 | 0% | 1,305,540 | 2915億9938万 | -1.02% | 10.21 | 0.45 |
| 11/19 | 1,155 | 1,165 | 1,155 | 1,165 | +0.43% | 1,365,680 | 2915億9938万 | -1.1% | 10.21 | 0.45 |
| 11/18 | 1,165 | 1,170 | 1,160 | 1,160 | -0.85% | 919,900 | 2903億4788万 | -1.53% | 10.16 | 0.44 |
| 11/17 | 1,195 | 1,195 | 1,170 | 1,170 | -1.68% | 2,166,220 | 2928億5088万 | -0.85% | 10.25 | 0.45 |
| 11/16 | 1,190 | 1,200 | 1,185 | 1,190 | +1.71% | 1,243,000 | 2978億5688万 | +0.76% | 10.42 | 0.45 |
| 11/13 | 1,185 | 1,195 | 1,170 | 1,170 | -2.5% | 1,350,880 | 2928億5088万 | -0.93% | 10.25 | 0.45 |
| 11/12 | 1,200 | 1,205 | 1,180 | 1,200 | -1.64% | 1,456,680 | 3003億5988万 | +1.44% | 10.51 | 0.46 |
| 11/11 | 1,215 | 1,225 | 1,205 | 1,220 | +1.24% | 1,431,140 | 3053億6587万 | +3.13% | 10.69 | 0.47 |
| 11/10 | 1,185 | 1,205 | 1,170 | 1,205 | +4.33% | 2,754,460 | 3016億1137万 | +1.77% | 10.56 | 0.46 |
| 11/09 | 1,170 | 1,175 | 1,155 | 1,155 | -0.43% | 1,011,680 | 2890億9638万 | -2.45% | 10.12 | 0.44 |
| 11/06 | 1,155 | 1,170 | 1,140 | 1,160 | +0.43% | 1,061,000 | 2903億4788万 | -2.11% | 10.16 | 0.44 |
| 11/05 | 1,170 | 1,170 | 1,145 | 1,155 | -1.7% | 1,644,540 | 2890億9638万 | -2.61% | 10.12 | 0.44 |
| 11/04 | 1,185 | 1,185 | 1,165 | 1,175 | +0.43% | 1,466,740 | 2941億238万 | -1.18% | 10.29 | 0.45 |
| 11/02 | 1,145 | 1,170 | 1,145 | 1,170 | +2.18% | 1,259,160 | 2928億5088万 | -1.85% | 10.25 | 0.45 |
| 10/30 | 1,155 | 1,165 | 1,125 | 1,145 | -1.72% | 1,503,660 | 2865億9338万 | -4.1% | 10.03 | 0.44 |
| 10/29 | 1,155 | 1,165 | 1,145 | 1,165 | 0% | 850,860 | 2915億9938万 | -2.67% | 10.21 | 0.45 |
| 10/28 | 1,175 | 1,180 | 1,160 | 1,165 | -1.69% | 920,960 | 2915億9938万 | -2.92% | 10.21 | 0.45 |
| 10/27 | 1,200 | 1,200 | 1,185 | 1,185 | -2.07% | 569,880 | 2966億538万 | -1.58% | 10.38 | 0.45 |
| 10/26 | 1,200 | 1,210 | 1,200 | 1,210 | 0% | 558,880 | 3028億6287万 | +0.41% | 10.6 | 0.46 |
| 10/23 | 1,190 | 1,210 | 1,190 | 1,210 | +2.54% | 1,027,880 | 3028億6287万 | +0.33% | 10.6 | 0.46 |
| 10/22 | 1,180 | 1,195 | 1,175 | 1,180 | -1.26% | 777,500 | 2953億5388万 | -2.32% | 10.34 | 0.45 |
| 10/21 | 1,170 | 1,195 | 1,165 | 1,195 | +2.58% | 615,080 | 2991億838万 | -1.32% | 10.47 | 0.46 |
| 10/20 | 1,175 | 1,185 | 1,165 | 1,165 | -2.1% | 668,460 | 2915億9938万 | -3.88% | 10.21 | 0.45 |
| 10/19 | 1,170 | 1,195 | 1,170 | 1,190 | +2.15% | 735,340 | 2978億5688万 | -1.98% | 10.42 | 0.45 |
| 10/16 | 1,175 | 1,185 | 1,165 | 1,165 | -0.85% | 989,780 | 2915億9938万 | -4.12% | 10.21 | 0.45 |
| 10/15 | 1,180 | 1,190 | 1,175 | 1,175 | -0.42% | 464,380 | 2941億238万 | -3.45% | 10.29 | 0.45 |
| 10/14 | 1,185 | 1,185 | 1,175 | 1,180 | -1.26% | 700,640 | 2953億5388万 | -3.12% | 10.34 | 0.45 |
| 10/13 | 1,195 | 1,200 | 1,185 | 1,195 | +0.42% | 419,020 | 2991億838万 | -1.97% | 10.47 | 0.46 |
| 10/12 | 1,205 | 1,205 | 1,190 | 1,190 | -0.83% | 441,460 | 2978億5688万 | -2.46% | 10.42 | 0.45 |
| 10/09 | 1,220 | 1,220 | 1,195 | 1,200 | -1.23% | 689,240 | 3003億5988万 | -1.72% | 10.51 | 0.46 |
| 10/08 | 1,220 | 1,225 | 1,210 | 1,215 | 0% | 748,080 | 3041億1437万 | -0.49% | 10.64 | 0.46 |
| 10/07 | 1,205 | 1,220 | 1,195 | 1,215 | -0.82% | 825,500 | 3041億1437万 | -0.49% | 10.64 | 0.46 |
| 10/06 | 1,210 | 1,225 | 1,205 | 1,225 | +1.24% | 570,760 | 3066億1737万 | +0.41% | 10.73 | 0.47 |
| 10/05 | 1,190 | 1,210 | 1,190 | 1,210 | +2.98% | 919,160 | 3028億6287万 | -0.66% | 10.6 | 0.46 |
| 10/02 | 1,200 | 1,210 | 1,175 | 1,175 | -1.26% | 1,349,040 | 2941億238万 | -3.53% | 10.29 | 0.45 |
| 09/30 | 1,215 | 1,220 | 1,190 | 1,190 | -2.86% | 1,243,740 | 2978億5688万 | -2.38% | 10.42 | 0.45 |
| 09/29 | 1,235 | 1,235 | 1,210 | 1,225 | -2% | 1,012,520 | 3066億1737万 | +0.57% | 10.73 | 0.47 |
| 09/28 | 1,230 | 1,250 | 1,220 | 1,250 | +2.04% | 1,225,740 | 3128億7487万 | +2.8% | 10.95 | 0.48 |
| 09/25 | 1,240 | 1,240 | 1,215 | 1,225 | 0% | 977,900 | 3066億1737万 | +0.99% | 10.73 | 0.47 |
| 09/24 | 1,235 | 1,235 | 1,225 | 1,225 | -1.61% | 811,200 | 3066億1737万 | +1.16% | 10.73 | 0.47 |
| 09/23 | 1,240 | 1,245 | 1,230 | 1,245 | -0.8% | 1,144,680 | 3116億2337万 | +2.98% | 10.91 | 0.48 |
| 09/18 | 1,225 | 1,260 | 1,225 | 1,255 | +2.87% | 1,830,120 | 3141億2637万 | +3.98% | 10.99 | 0.48 |
| 09/17 | 1,230 | 1,230 | 1,220 | 1,220 | -1.21% | 695,160 | 3053億6587万 | +1.24% | 10.69 | 0.47 |
| 09/16 | 1,240 | 1,245 | 1,230 | 1,235 | -1.2% | 857,420 | 3091億2037万 | +2.57% | 10.82 | 0.47 |
| 09/15 | 1,255 | 1,260 | 1,240 | 1,250 | 0% | 493,940 | 3128億7487万 | +3.91% | 10.95 | 0.48 |
| 09/14 | 1,240 | 1,260 | 1,235 | 1,250 | +2.04% | 1,060,600 | 3128億7487万 | +4.17% | 10.95 | 0.48 |
| 09/11 | 1,220 | 1,240 | 1,210 | 1,225 | -0.41% | 945,480 | 3066億1737万 | +2.34% | 10.73 | 0.47 |
| 09/10 | 1,210 | 1,230 | 1,205 | 1,230 | +2.07% | 927,060 | 3078億6887万 | +3.02% | 10.77 | 0.47 |
| 09/09 | 1,200 | 1,215 | 1,190 | 1,205 | -0.82% | 1,181,300 | 3016億1137万 | +1.26% | 10.56 | 0.46 |
| 09/08 | 1,210 | 1,215 | 1,195 | 1,215 | +1.25% | 1,282,800 | 3041億1437万 | +2.27% | 10.64 | 0.46 |
| 09/07 | 1,210 | 1,220 | 1,200 | 1,200 | -0.83% | 998,440 | 3003億5988万 | +1.35% | 10.51 | 0.46 |
| 09/04 | 1,200 | 1,215 | 1,200 | 1,210 | -0.82% | 1,109,780 | 3028億6287万 | +2.54% | 10.6 | 0.46 |
| 09/03 | 1,220 | 1,230 | 1,210 | 1,220 | +1.24% | 665,640 | 3053億6587万 | +3.65% | 10.69 | 0.47 |
| 09/02 | 1,230 | 1,235 | 1,200 | 1,205 | -0.82% | 1,203,960 | 3016億1137万 | +2.55% | 10.56 | 0.46 |
| 09/01 | 1,225 | 1,240 | 1,215 | 1,215 | 0% | 1,590,180 | 3041億1437万 | +3.4% | 10.64 | 0.46 |
| 08/31 | 1,200 | 1,240 | 1,195 | 1,215 | +2.97% | 3,392,200 | 3041億1437万 | +3.58% | 10.64 | 0.46 |
| 08/28 | 1,190 | 1,205 | 1,170 | 1,180 | -0.42% | 1,361,000 | 2953億5388万 | +0.68% | 10.34 | 0.45 |
| 08/27 | 1,200 | 1,200 | 1,185 | 1,185 | -0.84% | 333,160 | 2966億538万 | +1.02% | 10.38 | 0.45 |
| 08/26 | 1,195 | 1,200 | 1,185 | 1,195 | -0.83% | 611,000 | 2991億838万 | +1.79% | 10.47 | 0.46 |
| 08/25 | 1,175 | 1,205 | 1,175 | 1,205 | +3.43% | 1,511,140 | 3016億1137万 | +2.64% | 10.56 | 0.46 |
| 08/24 | 1,170 | 1,175 | 1,160 | 1,165 | -1.27% | 884,840 | 2915億9938万 | -0.85% | 10.21 | 0.45 |
| 08/21 | 1,170 | 1,185 | 1,170 | 1,180 | +0.85% | 459,280 | 2953億5388万 | +0.25% | 10.34 | 0.45 |
| 08/20 | 1,165 | 1,180 | 1,165 | 1,170 | 0% | 441,420 | 2928億5088万 | -0.68% | 10.25 | 0.45 |
| 08/19 | 1,170 | 1,185 | 1,165 | 1,170 | -0.85% | 712,380 | 2928億5088万 | -0.68% | 10.25 | 0.45 |
| 08/18 | 1,185 | 1,190 | 1,170 | 1,180 | -0.42% | 730,900 | 2953億5388万 | +0.25% | 10.34 | 0.45 |
| 08/17 | 1,200 | 1,210 | 1,185 | 1,185 | -2.07% | 656,280 | 2966億538万 | +0.77% | 10.38 | 0.45 |
| 08/14 | 1,205 | 1,215 | 1,200 | 1,210 | +0.41% | 838,100 | 3028億6287万 | +2.98% | 10.6 | 0.46 |
| 08/13 | 1,220 | 1,220 | 1,190 | 1,205 | 0% | 1,759,220 | 3016億1137万 | +2.64% | 10.56 | 0.46 |
| 08/12 | 1,190 | 1,205 | 1,185 | 1,205 | +1.69% | 972,080 | 3016億1137万 | +2.73% | 10.56 | 0.46 |
| 08/11 | 1,175 | 1,185 | 1,170 | 1,185 | +2.16% | 1,008,580 | 2966億538万 | +1.2% | 10.38 | 0.45 |
| 08/07 | 1,150 | 1,165 | 1,150 | 1,160 | +0.43% | 782,980 | 2903億4788万 | -0.85% | 10.16 | 0.44 |
| 08/06 | 1,130 | 1,160 | 1,130 | 1,155 | +1.76% | 900,820 | 2890億9638万 | -1.28% | 10.12 | 0.44 |
| 08/05 | 1,140 | 1,140 | 1,120 | 1,135 | -0.87% | 1,235,620 | 2840億9038万 | -3.07% | 9.94 | 0.43 |
| 08/04 | 1,125 | 1,160 | 1,105 | 1,145 | +3.15% | 1,966,020 | 2865億9338万 | -2.3% | 10.03 | 0.44 |
| 08/03 | 1,115 | 1,130 | 1,110 | 1,110 | +0.45% | 902,740 | 2778億3288万 | -5.45% | 9.72 | 0.42 |
| 07/31 | 1,140 | 1,145 | 1,105 | 1,105 | -3.91% | 1,899,500 | 2765億8138万 | -6.12% | 9.68 | 0.42 |
| 07/30 | 1,175 | 1,175 | 1,150 | 1,150 | -1.71% | 971,440 | 2878億4488万 | -2.62% | 10.07 | 0.44 |
| 07/29 | 1,170 | 1,175 | 1,160 | 1,170 | -1.27% | 825,260 | 2928億5088万 | -1.18% | 10.25 | 0.45 |
| 07/28 | 1,190 | 1,200 | 1,175 | 1,185 | 0% | 903,320 | 2966億538万 | 0% | 10.38 | 0.45 |
| 07/27 | 1,170 | 1,190 | 1,160 | 1,185 | 0% | 1,055,480 | 2966億538万 | -0.08% | 10.38 | 0.45 |
| 07/22 | 1,190 | 1,215 | 1,185 | 1,185 | -1.25% | 1,219,980 | 2966億538万 | -0.25% | 10.38 | 0.45 |
| 07/21 | 1,200 | 1,200 | 1,185 | 1,200 | 0% | 1,305,580 | 3003億5988万 | +0.84% | 10.51 | 0.46 |
| 07/20 | 1,210 | 1,225 | 1,195 | 1,200 | -1.23% | 1,087,200 | 3003億5988万 | +0.59% | 10.51 | 0.46 |
| 07/17 | 1,225 | 1,230 | 1,200 | 1,215 | -1.22% | 1,362,000 | 3041億1437万 | +1.84% | 10.64 | 0.46 |
| 07/16 | 1,220 | 1,240 | 1,210 | 1,230 | +1.65% | 2,183,400 | 3078億6887万 | +3.1% | 10.77 | 0.47 |
| 07/15 | 1,205 | 1,220 | 1,195 | 1,210 | +1.68% | 1,530,320 | 3028億6287万 | +1.34% | 10.6 | 0.46 |
| 07/14 | 1,175 | 1,195 | 1,165 | 1,190 | +0.42% | 1,089,440 | 2978億5688万 | -0.67% | 10.42 | 0.45 |
| 07/13 | 1,165 | 1,190 | 1,160 | 1,185 | +3.49% | 2,191,140 | 2966億538万 | -1.5% | 10.38 | 0.45 |
| 07/10 | 1,155 | 1,160 | 1,145 | 1,145 | -0.87% | 1,058,680 | 2865億9338万 | -5.29% | 10.03 | 0.44 |
| 07/09 | 1,175 | 1,180 | 1,155 | 1,155 | -0.86% | 1,488,880 | 2890億9638万 | -4.94% | 10.12 | 0.44 |
| 07/08 | 1,170 | 1,185 | 1,160 | 1,165 | 0% | 1,134,140 | 2915億9938万 | -4.51% | 10.21 | 0.45 |
| 07/07 | 1,185 | 1,190 | 1,165 | 1,165 | -1.69% | 1,258,120 | 2915億9938万 | -4.9% | 10.21 | 0.45 |
| 07/06 | 1,165 | 1,185 | 1,160 | 1,185 | +1.72% | 1,168,020 | 2966億538万 | -3.66% | 10.38 | 0.45 |
| 07/03 | 1,185 | 1,190 | 1,155 | 1,165 | 0% | 745,220 | 2915億9938万 | -5.52% | 10.21 | 0.45 |
| 07/02 | 1,155 | 1,185 | 1,150 | 1,165 | +0.87% | 1,553,980 | 2915億9938万 | -5.74% | 10.21 | 0.45 |
| 07/01 | 1,180 | 1,185 | 1,155 | 1,155 | -1.7% | 1,074,120 | 2890億9638万 | -6.93% | 10.12 | 0.44 |
| 06/30 | 1,185 | 1,190 | 1,170 | 1,175 | +0.86% | 1,315,200 | 2941億238万 | -5.55% | 10.29 | 0.45 |
