時価総額
2019/08/20~2020/01/21
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 |
01/21 | 3,735 | 3,735 | 3,700 | 3,725 | 0% | 1,000 | 189億623万 | +2.14% | 27.27 | 1.4 |
01/20 | 3,710 | 3,735 | 3,710 | 3,725 | +0.4% | 700 | 189億623万 | +2.25% | 27.27 | 1.4 |
01/17 | 3,745 | 3,745 | 3,710 | 3,710 | -0.93% | 500 | 188億3010万 | +1.95% | 27.16 | 1.39 |
01/16 | 3,730 | 3,745 | 3,705 | 3,745 | +0.4% | 400 | 190億774万 | +3.03% | 27.42 | 1.4 |
01/15 | 3,720 | 3,730 | 3,720 | 3,730 | +0.27% | 1,600 | 189億3161万 | +2.75% | 27.31 | 1.4 |
01/14 | 3,655 | 3,765 | 3,655 | 3,720 | +1.78% | 2,500 | 188億8086万 | +2.62% | 27.24 | 1.39 |
01/10 | 3,660 | 3,670 | 3,630 | 3,655 | -0.14% | 900 | 185億5095万 | +0.94% | 26.76 | 1.37 |
01/09 | 3,660 | 3,660 | 3,630 | 3,660 | +1.1% | 300 | 185億7633万 | +1.1% | 26.8 | 1.37 |
01/08 | 3,660 | 3,660 | 3,620 | 3,620 | -1.09% | 600 | 183億7331万 | +0.06% | 26.5 | 1.36 |
01/07 | 3,665 | 3,665 | 3,660 | 3,660 | -0.14% | 400 | 185億7633万 | +1.16% | 26.8 | 1.37 |
01/06 | 3,650 | 3,670 | 3,650 | 3,665 | +0.41% | 500 | 186億170万 | +1.36% | 26.83 | 1.37 |
2019 |
12/30 | 3,670 | 3,670 | 3,630 | 3,650 | +0.55% | 900 | 185億2557万 | +1% | 26.72 | 1.37 |
12/27 | 3,645 | 3,645 | 3,615 | 3,630 | +0.41% | 900 | 184億2406万 | +0.47% | 26.58 | 1.36 |
12/26 | 3,625 | 3,635 | 3,615 | 3,615 | +0.7% | 500 | 183億4793万 | +0.11% | 26.47 | 1.35 |
12/25 | 3,580 | 3,590 | 3,580 | 3,590 | +0.28% | 600 | 182億2104万 | -0.58% | 26.29 | 1.34 |
12/24 | 3,565 | 3,580 | 3,565 | 3,580 | +0.42% | 400 | 181億7029万 | -0.89% | 26.21 | 1.34 |
12/23 | 3,605 | 3,605 | 3,530 | 3,565 | -0.97% | 900 | 180億9415万 | -1.33% | 26.1 | 1.34 |
12/20 | 3,600 | 3,600 | 3,600 | 3,600 | -0.28% | 200 | 182億7180万 | -0.44% | 26.36 | 1.35 |
12/19 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 300 | 183億2255万 | -0.19% | 26.43 | 1.35 |
12/18 | 3,610 | 3,610 | 3,610 | 3,610 | -0.28% | 100 | 183億2255万 | -0.19% | 26.43 | 1.35 |
12/17 | 3,625 | 3,625 | 3,620 | 3,620 | -0.14% | 200 | 183億7331万 | +0.08% | 26.5 | 1.36 |
12/16 | 3,625 | 3,625 | 3,605 | 3,625 | 0% | 1,000 | 183億9868万 | +0.19% | 26.54 | 1.36 |
12/13 | 3,630 | 3,635 | 3,625 | 3,625 | -0.14% | 1,400 | 183億9868万 | +0.19% | 26.54 | 1.36 |
12/12 | 3,625 | 3,630 | 3,625 | 3,630 | +0.83% | 500 | 184億2406万 | +0.33% | 26.58 | 1.36 |
12/11 | 3,645 | 3,645 | 3,600 | 3,600 | -1.23% | 1,300 | 182億7180万 | -0.5% | 26.36 | 1.35 |
12/10 | 3,605 | 3,645 | 3,605 | 3,645 | +1.11% | 1,200 | 185億19万 | +0.72% | 26.69 | 1.37 |
12/09 | 3,610 | 3,610 | 3,600 | 3,605 | -0.28% | 600 | 182億9717万 | -0.36% | 26.4 | 1.35 |
12/06 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 200 | 183億4793万 | -0.17% | 26.47 | 1.35 |
12/05 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 100 | 183億4793万 | -0.25% | 26.47 | 1.35 |
12/04 | 3,615 | 3,615 | 3,615 | 3,615 | -0.14% | 200 | 183億4793万 | -0.39% | 26.47 | 1.35 |
12/03 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 200 | 183億7331万 | -0.69% | 26.5 | 1.36 |
12/02 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 200 | 183億7331万 | -1.07% | 26.5 | 1.36 |
11/29 | 3,615 | 3,620 | 3,615 | 3,620 | 0% | 700 | 183億7331万 | -1.36% | 26.5 | 1.36 |
11/28 | 3,615 | 3,625 | 3,615 | 3,620 | +0.14% | 700 | 183億7331万 | -1.66% | 26.5 | 1.36 |
11/27 | 3,625 | 3,625 | 3,615 | 3,615 | +0.14% | 200 | 183億4793万 | -2.03% | 26.47 | 1.35 |
11/26 | 3,615 | 3,625 | 3,610 | 3,610 | -0.14% | 700 | 183億2255万 | -2.41% | 26.43 | 1.35 |
11/25 | 3,640 | 3,640 | 3,615 | 3,615 | +0.42% | 200 | 183億4793万 | -2.51% | 26.47 | 1.35 |
11/22 | 3,625 | 3,625 | 3,600 | 3,600 | -0.14% | 200 | 182億7180万 | -3.17% | 26.36 | 1.35 |
11/21 | 3,625 | 3,625 | 3,605 | 3,605 | -0.55% | 500 | 182億9717万 | -3.27% | 26.4 | 1.35 |
11/20 | 3,625 | 3,625 | 3,625 | 3,625 | +0.55% | 100 | 183億9868万 | -3% | 26.54 | 1.36 |
11/19 | 3,620 | 3,620 | 3,605 | 3,605 | -0.83% | 200 | 182億9717万 | -3.76% | 26.4 | 1.35 |
11/18 | 3,630 | 3,635 | 3,630 | 3,635 | +0.28% | 700 | 184億4944万 | -3.2% | 26.61 | 1.36 |
11/15 | 3,620 | 3,625 | 3,605 | 3,625 | +0.28% | 1,300 | 183億9868万 | -3.69% | 26.54 | 1.36 |
11/14 | 3,615 | 3,615 | 3,615 | 3,615 | +0.14% | 200 | 183億4793万 | -4.14% | 26.47 | 1.35 |
11/13 | 3,625 | 3,625 | 3,610 | 3,610 | -0.41% | 600 | 183億2255万 | -4.5% | 26.43 | 1.35 |
11/12 | 3,635 | 3,635 | 3,625 | 3,625 | -0.28% | 600 | 183億9868万 | -4.33% | 26.54 | 1.36 |
11/11 | 3,630 | 3,635 | 3,630 | 3,635 | +0.14% | 400 | 184億4944万 | -4.29% | 26.61 | 1.36 |
11/08 | 3,670 | 3,670 | 3,630 | 3,630 | +0.14% | 600 | 184億2406万 | -4.62% | 26.58 | 1.36 |
11/07 | 3,625 | 3,630 | 3,625 | 3,625 | +0.14% | 400 | 183億9868万 | -4.96% | 26.54 | 1.36 |
11/06 | 3,660 | 3,660 | 3,620 | 3,620 | 0% | 700 | 183億7331万 | -5.31% | 26.5 | 1.36 |
11/05 | 3,645 | 3,655 | 3,620 | 3,620 | -1.5% | 2,600 | 183億7331万 | -5.51% | 26.5 | 1.36 |
11/01 | 3,665 | 3,730 | 3,620 | 3,675 | -0.81% | 2,600 | 186億5246万 | -4.25% | 26.91 | 1.38 |
10/31 | 3,720 | 3,735 | 3,690 | 3,705 | -1.07% | 5,500 | 188億472万 | -3.59% | 27.13 | 1.39 |
10/30 | 3,720 | 3,825 | 3,715 | 3,745 | -6.38% | 15,400 | 190億774万 | -2.6% | 27.42 | 1.4 |
10/29 | 3,940 | 4,000 | 3,940 | 4,000 | +0.88% | 5,600 | 203億200万 | +4.11% | 29.29 | 1.5 |
10/28 | 3,915 | 3,965 | 3,910 | 3,965 | +1.28% | 2,900 | 201億2435万 | +3.5% | 29.03 | 1.48 |
10/25 | 3,900 | 3,925 | 3,880 | 3,915 | +0.9% | 4,200 | 198億7058万 | +2.49% | 28.66 | 1.47 |
10/24 | 3,880 | 3,880 | 3,875 | 3,880 | +0.65% | 3,400 | 196億9294万 | +1.81% | 28.41 | 1.45 |
10/23 | 3,825 | 3,870 | 3,800 | 3,855 | +0.26% | 4,300 | 195億6605万 | +1.39% | 28.23 | 1.44 |
10/21 | 3,865 | 3,875 | 3,840 | 3,845 | +0.26% | 2,100 | 195億1529万 | +1.32% | 28.15 | 1.44 |
10/18 | 3,835 | 3,860 | 3,835 | 3,835 | -0.39% | 800 | 194億6454万 | +1.24% | 28.08 | 1.44 |
10/17 | 3,830 | 3,855 | 3,830 | 3,850 | +0.52% | 1,200 | 195億4067万 | +1.77% | 28.19 | 1.44 |
10/16 | 3,865 | 3,870 | 3,830 | 3,830 | -0.91% | 2,800 | 194億3916万 | +1.4% | 28.04 | 1.43 |
10/15 | 3,835 | 3,880 | 3,835 | 3,865 | +0.78% | 2,000 | 196億1680万 | +2.49% | 28.3 | 1.45 |
10/11 | 3,825 | 3,865 | 3,825 | 3,835 | -0.13% | 2,400 | 194億6454万 | +1.91% | 28.08 | 1.44 |
10/10 | 3,840 | 3,860 | 3,840 | 3,840 | -0.13% | 1,400 | 194億8992万 | +2.21% | 28.12 | 1.44 |
10/09 | 3,850 | 3,850 | 3,815 | 3,845 | +0.65% | 1,500 | 195億1529万 | +2.53% | 28.15 | 1.44 |
10/08 | 3,850 | 3,850 | 3,820 | 3,820 | -0.13% | 1,800 | 193億8841万 | +2% | 27.97 | 1.43 |
10/07 | 3,845 | 3,855 | 3,825 | 3,825 | -0.52% | 500 | 194億1378万 | +2.27% | 28.01 | 1.43 |
10/04 | 3,810 | 3,860 | 3,810 | 3,845 | -0.13% | 2,300 | 195億1529万 | +2.95% | 28.15 | 1.44 |
10/03 | 3,855 | 3,855 | 3,805 | 3,850 | +0.39% | 1,300 | 195億4067万 | +3.27% | 28.19 | 1.44 |
10/02 | 3,835 | 3,870 | 3,805 | 3,835 | 0% | 2,300 | 194億6454万 | +3.04% | 28.08 | 1.44 |
10/01 | 3,845 | 3,850 | 3,800 | 3,835 | -0.26% | 1,100 | 194億6454万 | +3.15% | 28.08 | 1.44 |
09/30 | 3,805 | 3,845 | 3,805 | 3,845 | +0.65% | 2,100 | 195億1529万 | +3.56% | 28.15 | 1.44 |
09/27 | 3,760 | 3,835 | 3,760 | 3,820 | +0.66% | 3,100 | 193億8841万 | +3.08% | 27.97 | 1.43 |
09/26 | 3,790 | 3,795 | 3,780 | 3,795 | +0.26% | 800 | 192億6152万 | +2.54% | 27.79 | 1.42 |
09/25 | 3,755 | 3,785 | 3,730 | 3,785 | +0.8% | 1,600 | 192億1076万 | +2.35% | 27.71 | 1.42 |
09/24 | 3,700 | 3,760 | 3,700 | 3,755 | +1.76% | 1,100 | 190億5850万 | +1.62% | 27.49 | 1.41 |
09/20 | 3,725 | 3,750 | 3,690 | 3,690 | -0.67% | 2,500 | 187億2859万 | -0.05% | 27.02 | 1.38 |
09/19 | 3,700 | 3,715 | 3,700 | 3,715 | +0.41% | 800 | 188億5548万 | +0.65% | 27.2 | 1.39 |
09/18 | 3,675 | 3,700 | 3,675 | 3,700 | +0.68% | 300 | 187億7935万 | +0.27% | 27.09 | 1.39 |
09/17 | 3,665 | 3,680 | 3,665 | 3,675 | +0.27% | 1,100 | 186億5246万 | -0.43% | 26.91 | 1.38 |
09/13 | 3,640 | 3,665 | 3,630 | 3,665 | -0.14% | 1,100 | 186億170万 | -0.81% | 26.83 | 1.37 |
09/12 | 3,690 | 3,700 | 3,670 | 3,670 | -0.27% | 500 | 186億2708万 | -0.73% | 26.87 | 1.37 |
09/11 | 3,655 | 3,680 | 3,650 | 3,680 | -0.81% | 600 | 186億7784万 | -0.49% | 26.94 | 1.38 |
09/09 | 3,710 | 3,710 | 3,710 | 3,710 | +0.27% | 700 | 188億3010万 | +0.32% | 27.16 | 1.39 |
09/06 | 3,700 | 3,700 | 3,700 | 3,700 | +0.54% | 100 | 187億7935万 | +0.03% | 27.09 | 1.39 |
09/05 | 3,700 | 3,700 | 3,680 | 3,680 | +0.55% | 900 | 186億7784万 | -0.51% | 26.94 | 1.38 |
09/04 | 3,610 | 3,660 | 3,610 | 3,660 | -0.54% | 1,000 | 185億7633万 | -1.11% | 26.8 | 1.37 |
09/03 | 3,675 | 3,680 | 3,675 | 3,680 | 0% | 200 | 186億7784万 | -0.62% | 26.94 | 1.38 |
09/02 | 3,690 | 3,690 | 3,680 | 3,680 | -0.54% | 300 | 186億7784万 | -0.65% | 26.94 | 1.38 |
08/30 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 700 | 187億7935万 | -0.16% | 27.09 | 1.39 |
08/29 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 200 | 187億7935万 | -0.19% | 27.09 | 1.39 |
08/28 | 3,700 | 3,700 | 3,700 | 3,700 | +0.82% | 200 | 187億7935万 | -0.19% | 27.09 | 1.39 |
08/27 | 3,700 | 3,700 | 3,670 | 3,670 | -0.68% | 1,000 | 186億2708万 | -0.97% | 26.87 | 1.37 |
08/26 | 3,745 | 3,760 | 3,695 | 3,695 | -1.34% | 2,900 | 187億5397万 | -0.32% | 27.05 | 1.38 |
08/23 | 3,720 | 3,750 | 3,720 | 3,745 | +1.22% | 4,500 | 190億774万 | +1.08% | 27.42 | 1.4 |
08/22 | 3,695 | 3,700 | 3,695 | 3,700 | +0.82% | 1,000 | 187億7935万 | -0.05% | 27.09 | 1.39 |
08/21 | 3,700 | 3,700 | 3,670 | 3,670 | -1.21% | 800 | 186億2708万 | -0.81% | 26.87 | 1.37 |
08/20 | 3,720 | 3,720 | 3,715 | 3,715 | -0.13% | 400 | 188億5548万 | +0.41% | 27.2 | 1.39 |