時価総額
2019/10/31～2020/03/31
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 | 4/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 335 | 335 | 316 | 319 | -1.85% | 92,000 | 21億5771万 | -1.85% | 38.08 | 2.84 |
| 03/30 | 314 | 334 | 314 | 325 | +3.5% | 102,400 | 21億9830万 | -1.81% | 38.79 | 2.89 |
| 03/27 | 321 | 334 | 314 | 314 | -2.94% | 129,200 | 21億2389万 | -6.82% | 37.48 | 2.79 |
| 03/26 | 298 | 329 | 295 | 324 | +8.38% | 221,000 | 21億8815万 | -5.69% | 38.61 | 2.88 |
| 03/25 | 308 | 308 | 283 | 299 | +9.54% | 107,200 | 20億1905万 | -14.47% | 35.63 | 2.66 |
| 03/24 | 260 | 275 | 256 | 273 | +7.07% | 64,000 | 18億4319万 | -23.46% | 32.53 | 2.42 |
| 03/23 | 262 | 262 | 242 | 255 | +6.04% | 117,800 | 17億2143万 | -30.08% | 30.38 | 2.26 |
| 03/19 | 262 | 266 | 239 | 240 | -8.75% | 142,400 | 16億2336万 | -35.66% | 28.65 | 2.14 |
| 03/18 | 290 | 291 | 261 | 263 | +1.15% | 59,800 | 17億7893万 | -31.33% | 31.39 | 2.34 |
| 03/17 | 239 | 265 | 234 | 260 | +3.38% | 87,400 | 17億5864万 | -33.5% | 31.03 | 2.31 |
| 03/16 | 263 | 268 | 251 | 252 | +0.6% | 75,400 | 17億114万 | -37.13% | 30.02 | 2.24 |
| 03/13 | 252 | 263 | 235 | 250 | -11.66% | 196,000 | 16億9100万 | -38.88% | 29.84 | 2.22 |
| 03/12 | 292 | 299 | 276 | 283 | -5.51% | 121,800 | 19億1421万 | -32.3% | 33.78 | 2.52 |
| 03/11 | 342 | 342 | 298 | 300 | +0.5% | 106,600 | 20億2581万 | -29.69% | 35.75 | 2.66 |
| 03/10 | 273 | 301 | 267 | 298 | -1.65% | 158,200 | 20億1567万 | -31.18% | 35.57 | 2.65 |
| 03/09 | 329 | 335 | 295 | 303 | -14.16% | 241,200 | 20億4949万 | -31.14% | 36.17 | 2.7 |
| 03/06 | 375 | 376 | 352 | 353 | -6.61% | 112,000 | 23億8769万 | -20.67% | 42.13 | 3.14 |
| 03/05 | 389 | 390 | 378 | 378 | -0.66% | 43,200 | 25億5679万 | -16% | 45.12 | 3.36 |
| 03/04 | 385 | 392 | 378 | 381 | -1.42% | 100,400 | 25億7370万 | -16.19% | 45.42 | 3.39 |
| 03/03 | 421 | 421 | 384 | 386 | -3.14% | 115,400 | 26億1090万 | -15.54% | 46.07 | 3.43 |
| 03/02 | 382 | 415 | 381 | 399 | +2.44% | 123,400 | 26億9545万 | -13.37% | 47.56 | 3.55 |
| 02/28 | 391 | 402 | 370 | 389 | -7.6% | 216,800 | 26億3119万 | -16.16% | 46.43 | 3.46 |
| 02/27 | 435 | 453 | 418 | 421 | -2.88% | 146,400 | 28億4764万 | -10.23% | 50.25 | 3.75 |
| 02/26 | 437 | 446 | 423 | 434 | -1.92% | 94,400 | 29億3219万 | -8.35% | 51.74 | 3.86 |
| 02/25 | 430 | 450 | 427 | 442 | -5.45% | 148,600 | 29億8968万 | -7.14% | 52.76 | 3.93 |
| 02/21 | 462 | 479 | 462 | 468 | +0.32% | 45,200 | 31億6217万 | -2.2% | 55.8 | 4.16 |
| 02/20 | 472 | 487 | 464 | 466 | -0.53% | 76,200 | 31億5202万 | -2.51% | 55.62 | 4.15 |
| 02/19 | 472 | 475 | 461 | 469 | +2.52% | 82,600 | 31億6893万 | -2.19% | 55.92 | 4.17 |
| 02/18 | 489 | 489 | 450 | 457 | -5.87% | 219,400 | 30億9114万 | -4.59% | 54.55 | 4.07 |
| 02/17 | 477 | 496 | 470 | 486 | +2.53% | 152,000 | 32億8392万 | +1.36% | 57.95 | 4.32 |
| 02/14 | 474 | 487 | 450 | 474 | -1.66% | 229,800 | 32億275万 | -0.94% | 56.52 | 4.21 |
| 02/13 | 490 | 498 | 480 | 482 | -1.43% | 74,800 | 32億5686万 | +0.94% | 57.47 | 4.28 |
| 02/12 | 475 | 489 | 470 | 489 | +3.5% | 87,800 | 33億421万 | +2.84% | 58.31 | 4.35 |
| 02/10 | 459 | 473 | 459 | 472 | +0.85% | 39,800 | 31億9260万 | -0.21% | 56.34 | 4.2 |
| 02/07 | 480 | 487 | 468 | 468 | -2.7% | 55,000 | 31億6555万 | -0.85% | 55.86 | 4.16 |
| 02/06 | 484 | 488 | 477 | 481 | -0.72% | 70,600 | 32億5348万 | +2.34% | 57.41 | 4.28 |
| 02/05 | 488 | 498 | 476 | 485 | 0% | 80,000 | 32億7715万 | +3.53% | 57.83 | 4.31 |
| 02/04 | 477 | 486 | 462 | 485 | +3.19% | 72,600 | 32億7715万 | +4.19% | 57.83 | 4.31 |
| 02/03 | 444 | 474 | 439 | 470 | +0.75% | 84,200 | 31億7569万 | +1.62% | 56.04 | 4.18 |
| 01/31 | 449 | 469 | 446 | 466 | +5.67% | 79,800 | 31億5202万 | +1.53% | 55.62 | 4.15 |
| 01/30 | 468 | 471 | 438 | 441 | -5.67% | 136,400 | 29億8292万 | -3.5% | 52.64 | 3.92 |
| 01/29 | 476 | 478 | 462 | 468 | -2.6% | 59,200 | 31億6217万 | +2.52% | 55.8 | 4.16 |
| 01/28 | 454 | 481 | 446 | 480 | +5.03% | 77,200 | 32億4672万 | +5.73% | 57.29 | 4.27 |
| 01/27 | 453 | 469 | 449 | 457 | -1.72% | 139,800 | 30億9114万 | +1.33% | 54.55 | 4.07 |
| 01/24 | 488 | 492 | 461 | 465 | -4.62% | 144,800 | 31億4526万 | +3.56% | 55.5 | 4.14 |
| 01/23 | 505 | 505 | 482 | 488 | -3.37% | 185,800 | 32億9745万 | +9.06% | 58.19 | 4.34 |
| 01/22 | 516 | 521 | 502 | 505 | -3.44% | 155,200 | 34億1243万 | +13.88% | 60.22 | 4.49 |
| 01/21 | 528 | 540 | 510 | 523 | +0.97% | 326,600 | 35億3419万 | +19.02% | 62.36 | 4.65 |
| 01/20 | 498 | 523 | 492 | 518 | +5.5% | 415,000 | 35億37万 | +18.97% | 61.77 | 4.6 |
| 01/17 | 473 | 493 | 461 | 491 | +3.92% | 232,400 | 33億1774万 | +13.81% | 58.55 | 4.36 |
| 01/16 | 480 | 484 | 472 | 472 | -2.18% | 94,000 | 31億9260万 | +10.54% | 56.34 | 4.2 |
| 01/15 | 482 | 493 | 468 | 483 | -0.82% | 136,400 | 32億6363万 | +13.53% | 57.59 | 4.29 |
| 01/14 | 458 | 487 | 451 | 487 | +7.99% | 229,000 | 32億9068万 | +15.28% | 58.07 | 4.33 |
| 01/10 | 455 | 467 | 449 | 451 | -1.53% | 117,600 | 30億4718万 | +7.78% | 53.77 | 4.01 |
| 01/09 | 451 | 470 | 450 | 458 | +3.51% | 171,600 | 30億9453万 | +9.71% | 54.61 | 4.07 |
| 01/08 | 460 | 468 | 430 | 442 | -0.56% | 281,800 | 29億8968万 | +6.51% | 52.76 | 3.93 |
| 01/07 | 439 | 454 | 439 | 445 | +1.72% | 148,600 | 30億659万 | +7.63% | 53.05 | 3.95 |
| 01/06 | 427 | 437 | 421 | 437 | +1.39% | 52,800 | 29億5586万 | +6.33% | 52.16 | 3.89 |
| 2019 |
| 12/30 | 431 | 438 | 422 | 431 | +0.12% | 66,200 | 29億1528万 | +5.12% | 51.44 | 3.83 |
| 12/27 | 420 | 437 | 420 | 431 | +3.11% | 131,200 | 29億1190万 | +5.26% | 51.38 | 3.83 |
| 12/26 | 412 | 422 | 412 | 418 | +1.58% | 81,200 | 28億2397万 | +2.33% | 49.83 | 3.71 |
| 12/25 | 413 | 413 | 411 | 411 | +0.49% | 22,200 | 27億8000万 | +0.74% | 49.06 | 3.66 |
| 12/24 | 413 | 416 | 409 | 409 | -0.85% | 46,400 | 27億6647万 | +0.49% | 48.82 | 3.64 |
| 12/23 | 415 | 415 | 411 | 413 | -0.12% | 48,600 | 27億9015万 | +1.35% | 49.24 | 3.67 |
| 12/20 | 411 | 414 | 408 | 413 | +1.1% | 32,000 | 27億9353万 | +1.72% | 49.29 | 3.67 |
| 12/19 | 409 | 411 | 408 | 409 | -0.24% | 37,200 | 27億6309万 | +0.62% | 48.76 | 3.63 |
| 12/18 | 415 | 415 | 410 | 410 | -0.61% | 23,200 | 27億6985万 | +1.11% | 48.88 | 3.64 |
| 12/17 | 411 | 419 | 408 | 412 | 0% | 63,600 | 27億8676万 | +1.98% | 49.18 | 3.67 |
| 12/16 | 407 | 417 | 405 | 412 | +1.98% | 47,200 | 27億8676万 | +2.23% | 49.18 | 3.67 |
| 12/13 | 405 | 406 | 404 | 404 | +0.25% | 36,400 | 27億3265万 | +0.5% | 48.22 | 3.59 |
| 12/12 | 404 | 406 | 403 | 403 | -0.25% | 30,800 | 27億2589万 | +0.5% | 48.1 | 3.59 |
| 12/11 | 412 | 413 | 404 | 404 | -1.82% | 40,200 | 27億3265万 | +1% | 48.22 | 3.59 |
| 12/10 | 415 | 420 | 412 | 412 | -0.96% | 33,200 | 27億8338万 | +2.88% | 49.12 | 3.66 |
| 12/09 | 413 | 417 | 412 | 416 | +1.34% | 52,000 | 28億1044万 | +4.14% | 49.59 | 3.7 |
| 12/06 | 407 | 410 | 403 | 410 | +1.49% | 58,000 | 27億7324万 | +3.27% | 48.94 | 3.65 |
| 12/05 | 408 | 408 | 404 | 404 | -0.49% | 21,800 | 27億3265万 | +1.76% | 48.22 | 3.59 |
| 12/04 | 404 | 408 | 404 | 406 | +0.62% | 13,600 | 27億4618万 | +2.53% | 48.46 | 3.61 |
| 12/03 | 404 | 410 | 404 | 404 | -1.59% | 20,200 | 27億2927万 | +2.15% | 48.16 | 3.59 |
| 12/02 | 409 | 413 | 408 | 410 | +0.49% | 25,400 | 27億7324万 | +3.8% | 48.94 | 3.65 |
| 11/29 | 407 | 409 | 404 | 408 | +1.37% | 13,800 | 27億5971万 | +3.55% | 48.7 | 3.63 |
| 11/28 | 403 | 406 | 403 | 403 | +0.37% | 23,800 | 27億2251万 | +2.16% | 48.04 | 3.58 |
| 11/27 | 405 | 409 | 400 | 401 | -0.62% | 29,400 | 27億1236万 | +1.78% | 47.86 | 3.57 |
| 11/26 | 409 | 409 | 400 | 404 | -0.49% | 27,200 | 27億2927万 | +2.67% | 48.16 | 3.59 |
| 11/25 | 412 | 417 | 406 | 406 | -1.22% | 47,600 | 27億4280万 | +3.44% | 48.4 | 3.61 |
| 11/22 | 411 | 414 | 406 | 411 | +1.48% | 49,600 | 27億7662万 | +4.99% | 49 | 3.65 |
| 11/21 | 401 | 407 | 398 | 405 | +1.76% | 79,400 | 27億3603万 | +3.72% | 48.28 | 3.6 |
| 11/20 | 400 | 426 | 396 | 398 | +0.63% | 450,000 | 26億8869万 | +2.19% | 47.44 | 3.54 |
| 11/19 | 398 | 399 | 395 | 395 | -0.88% | 25,400 | 26億7178万 | +1.8% | 47.15 | 3.51 |
| 11/18 | 400 | 403 | 393 | 399 | +0.13% | 64,600 | 26億9545万 | +2.97% | 47.56 | 3.55 |
| 11/15 | 415 | 415 | 393 | 398 | +1.53% | 101,800 | 26億9207万 | +2.84% | 47.5 | 3.54 |
| 11/14 | 381 | 392 | 381 | 392 | +2.08% | 31,000 | 26億5148万 | +1.29% | 46.79 | 3.49 |
| 11/13 | 386 | 387 | 383 | 384 | -0.52% | 22,000 | 25億9737万 | -0.78% | 45.83 | 3.42 |
| 11/12 | 386 | 386 | 383 | 386 | +0.13% | 12,400 | 26億1090万 | -0.52% | 46.07 | 3.43 |
| 11/11 | 390 | 392 | 383 | 386 | -0.9% | 24,000 | 26億752万 | -0.64% | 46.01 | 3.43 |
| 11/08 | 393 | 413 | 385 | 389 | +1.04% | 329,600 | 26億3119万 | 0% | 46.43 | 3.46 |
| 11/07 | 388 | 388 | 382 | 385 | +0.52% | 5,600 | 26億414万 | -1.03% | 45.95 | 3.43 |
| 11/06 | 385 | 385 | 382 | 383 | -0.78% | 33,200 | 25億9061万 | -1.79% | 45.71 | 3.41 |
| 11/05 | 387 | 388 | 385 | 386 | 0% | 10,400 | 26億1090万 | -1.28% | 46.07 | 3.43 |
| 11/01 | 389 | 389 | 385 | 386 | -0.77% | 14,600 | 26億1090万 | -1.28% | 46.07 | 3.43 |
| 10/31 | 391 | 393 | 389 | 389 | 0% | 9,800 | 26億3119万 | -0.77% | 46.43 | 3.46 |
