時価総額
2019/12/24～2020/05/27
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 |
| 05/27 | 2,400 | 2,401 | 2,394 | 2,401 | 0% | 1,000 | 182億5731万 | +1.61% | 14.87 | 1.17 |
| 05/26 | 2,404 | 2,419 | 2,392 | 2,401 | -0.74% | 2,200 | 182億5731万 | +1.61% | 14.87 | 1.17 |
| 05/25 | 2,385 | 2,419 | 2,369 | 2,419 | +1.43% | 3,000 | 183億9419万 | +2.37% | 14.98 | 1.18 |
| 05/22 | 2,391 | 2,391 | 2,385 | 2,385 | -0.25% | 400 | 181億3565万 | +0.97% | 14.77 | 1.16 |
| 05/21 | 2,394 | 2,395 | 2,387 | 2,391 | -0.13% | 1,700 | 181億4110万 | +1.44% | 14.81 | 1.16 |
| 05/20 | 2,397 | 2,398 | 2,385 | 2,394 | +0.13% | 3,700 | 181億6387万 | +2.53% | 14.82 | 1.16 |
| 05/19 | 2,377 | 2,391 | 2,377 | 2,391 | +0.97% | 2,100 | 181億4110万 | +3.33% | 14.81 | 1.16 |
| 05/18 | 2,365 | 2,370 | 2,365 | 2,368 | +0.08% | 1,200 | 179億6660万 | +3.41% | 14.66 | 1.15 |
| 05/15 | 2,370 | 2,370 | 2,366 | 2,366 | +0.08% | 400 | 179億5142万 | +4.32% | 14.65 | 1.15 |
| 05/14 | 2,369 | 2,370 | 2,358 | 2,364 | -0.55% | 1,200 | 179億3625万 | +5.3% | 14.64 | 1.15 |
| 05/13 | 2,373 | 2,377 | 2,373 | 2,377 | +0.51% | 600 | 180億3488万 | +7.02% | 14.72 | 1.15 |
| 05/12 | 2,359 | 2,368 | 2,359 | 2,365 | +0.3% | 800 | 179億4384万 | +7.6% | 14.64 | 1.15 |
| 05/11 | 2,333 | 2,360 | 2,333 | 2,358 | +1.2% | 2,500 | 178億9073万 | +8.41% | 14.6 | 1.14 |
| 05/08 | 2,322 | 2,339 | 2,320 | 2,330 | +0.47% | 1,800 | 176億7828万 | +8.27% | 14.43 | 1.13 |
| 05/07 | 2,321 | 2,322 | 2,313 | 2,319 | +0.3% | 3,200 | 175億9482万 | +8.82% | 14.36 | 1.12 |
| 05/01 | 2,302 | 2,313 | 2,302 | 2,312 | +0.09% | 2,900 | 175億4171万 | +9.52% | 14.32 | 1.12 |
| 04/30 | 2,310 | 2,312 | 2,308 | 2,310 | 0% | 2,800 | 175億2654万 | +10.47% | 14.3 | 1.12 |
| 04/28 | 2,339 | 2,339 | 2,304 | 2,310 | -1.24% | 4,500 | 175億2654万 | +11.49% | 14.3 | 1.12 |
| 04/27 | 2,340 | 2,340 | 2,325 | 2,339 | -0.3% | 1,800 | 177億4657万 | +14.15% | 14.48 | 1.13 |
| 04/24 | 2,340 | 2,346 | 2,340 | 2,346 | -0.38% | 700 | 177億9968万 | +15.85% | 14.53 | 1.14 |
| 04/23 | 2,332 | 2,359 | 2,332 | 2,355 | +0.04% | 2,900 | 178億6796万 | +17.93% | 14.58 | 1.14 |
| 04/22 | 2,361 | 2,375 | 2,310 | 2,354 | -0.72% | 4,300 | 178億6038万 | +19.61% | 14.58 | 1.14 |
| 04/21 | 2,362 | 2,379 | 2,362 | 2,371 | -0.04% | 4,300 | 179億7703万 | +22.22% | 14.68 | 1.15 |
| 04/20 | 2,389 | 2,389 | 2,367 | 2,372 | -0.67% | 2,300 | 179億8461万 | +24.25% | 14.69 | 1.15 |
| 04/17 | 2,400 | 2,400 | 2,386 | 2,388 | -0.46% | 3,800 | 181億593万 | +27.29% | 14.79 | 1.16 |
| 04/16 | 2,360 | 2,399 | 2,360 | 2,399 | +0.04% | 5,500 | 181億8933万 | +29.89% | 14.86 | 1.16 |
| 04/15 | 2,395 | 2,417 | 2,388 | 2,398 | +0.04% | 10,200 | 181億8175万 | +31.83% | 14.85 | 1.16 |
| 04/14 | 2,273 | 2,470 | 2,268 | 2,397 | +6.82% | 37,000 | 181億7416万 | +33.76% | 14.84 | 1.16 |
| 04/13 | 2,244 | 2,244 | 2,244 | 2,244 | +21.69% | 9,800 | 170億1411万 | +26.92% | 13.9 | 1.09 |
| 04/10 | 1,873 | 1,874 | 1,820 | 1,844 | -1.39% | 1,600 | 139億8129万 | +5.13% | 11.42 | 0.89 |
| 04/09 | 1,879 | 1,890 | 1,823 | 1,870 | +4.18% | 3,100 | 141億7842万 | +6.31% | 11.58 | 0.91 |
| 04/08 | 1,777 | 1,824 | 1,777 | 1,795 | -1.21% | 1,000 | 136億977万 | +1.93% | 11.11 | 0.87 |
| 04/07 | 1,811 | 1,895 | 1,810 | 1,817 | +2.14% | 3,200 | 137億7658万 | +2.89% | 11.25 | 0.88 |
| 04/06 | 1,780 | 1,785 | 1,734 | 1,779 | +0.17% | 4,800 | 134億8846万 | +0.57% | 11.02 | 0.86 |
| 04/03 | 1,783 | 1,783 | 1,750 | 1,776 | -1.22% | 900 | 134億6571万 | +0.34% | 11 | 0.86 |
| 04/02 | 1,782 | 1,798 | 1,782 | 1,798 | +0.9% | 300 | 136億3252万 | +1.12% | 11.13 | 0.87 |
| 04/01 | 1,830 | 1,830 | 1,782 | 1,782 | -1% | 500 | 135億1120万 | -0.83% | 11.03 | 0.86 |
| 03/31 | 1,810 | 1,812 | 1,800 | 1,800 | +0.22% | 700 | 136億4768万 | -0.94% | 11.15 | 0.87 |
| 03/30 | 1,834 | 1,834 | 1,790 | 1,796 | -2.07% | 2,900 | 136億1735万 | -2.23% | 11.12 | 0.87 |
| 03/27 | 1,792 | 1,834 | 1,792 | 1,834 | +2.34% | 1,300 | 139億547万 | -1.24% | 11.36 | 0.89 |
| 03/26 | 1,823 | 1,823 | 1,772 | 1,792 | -2.18% | 1,200 | 135億8703万 | -4.48% | 11.1 | 0.87 |
| 03/25 | 1,764 | 1,832 | 1,764 | 1,832 | +4.57% | 2,500 | 138億9031万 | -3.43% | 11.34 | 0.89 |
| 03/24 | 1,787 | 1,787 | 1,750 | 1,752 | +1.74% | 2,000 | 132億8374万 | -8.61% | 10.85 | 0.85 |
| 03/23 | 1,774 | 1,774 | 1,661 | 1,722 | +3.3% | 2,900 | 130億5318万 | -11.28% | 10.66 | 0.83 |
| 03/19 | 1,690 | 1,690 | 1,609 | 1,667 | +3.54% | 1,300 | 126億3627万 | -15.21% | 10.32 | 0.81 |
| 03/18 | 1,709 | 1,709 | 1,569 | 1,610 | -2.66% | 3,200 | 122億419万 | -19.26% | 9.97 | 0.78 |
| 03/17 | 1,509 | 1,720 | 1,500 | 1,654 | +3.38% | 1,900 | 125億3773万 | -18.28% | 10.24 | 0.8 |
| 03/16 | 1,566 | 1,755 | 1,555 | 1,600 | +3.09% | 2,600 | 121億2839万 | -22.03% | 9.91 | 0.77 |
| 03/13 | 1,600 | 1,600 | 1,494 | 1,552 | -6.67% | 7,700 | 117億6454万 | -25.53% | 9.61 | 0.75 |
| 03/12 | 1,718 | 1,718 | 1,631 | 1,663 | -2.18% | 3,600 | 126億595万 | -21.41% | 10.3 | 0.81 |
| 03/11 | 1,692 | 1,719 | 1,692 | 1,700 | -0.93% | 2,000 | 128億8642万 | -20.67% | 10.53 | 0.82 |
| 03/10 | 1,620 | 1,798 | 1,591 | 1,716 | -4.56% | 6,400 | 130億770万 | -20.81% | 10.63 | 0.83 |
| 03/09 | 1,890 | 1,890 | 1,798 | 1,798 | -5.67% | 2,800 | 136億2928万 | -17.97% | 11.13 | 0.87 |
| 03/06 | 1,964 | 1,968 | 1,906 | 1,906 | -2.95% | 2,600 | 144億4795万 | -13.83% | 11.8 | 0.92 |
| 03/05 | 1,969 | 1,969 | 1,936 | 1,964 | +2.45% | 2,900 | 148億8760万 | -11.93% | 12.16 | 0.95 |
| 03/04 | 1,942 | 1,942 | 1,910 | 1,917 | -0.05% | 2,000 | 145億3133万 | -14.69% | 11.87 | 0.93 |
| 03/03 | 1,906 | 1,973 | 1,906 | 1,918 | +0.89% | 2,400 | 145億3891万 | -15.36% | 11.88 | 0.93 |
| 03/02 | 1,791 | 1,961 | 1,791 | 1,901 | +6.14% | 6,800 | 144億1005万 | -16.84% | 11.77 | 0.92 |
| 02/28 | 1,867 | 1,867 | 1,790 | 1,791 | -9.86% | 7,900 | 135億7622万 | -22.33% | 11.06 | 0.89 |
| 02/27 | 2,082 | 2,117 | 1,987 | 1,987 | -12.43% | 14,800 | 150億6195万 | -14.79% | 12.27 | 0.99 |
| 02/26 | 2,299 | 2,299 | 2,260 | 2,269 | -0.92% | 4,500 | 171億9958万 | -3.45% | 14.01 | 1.13 |
| 02/25 | 2,216 | 2,290 | 2,216 | 2,290 | +0.35% | 3,900 | 173億5876万 | -2.8% | 14.14 | 1.14 |
| 02/21 | 2,309 | 2,309 | 2,258 | 2,282 | -1.17% | 2,700 | 172億9812万 | -3.35% | 14.09 | 1.13 |
| 02/20 | 2,315 | 2,315 | 2,309 | 2,309 | -0.26% | 2,500 | 175億279万 | -2.41% | 14.25 | 1.15 |
| 02/19 | 2,315 | 2,322 | 2,309 | 2,315 | +0.22% | 1,600 | 175億4827万 | -2.28% | 14.29 | 1.15 |
| 02/18 | 2,335 | 2,335 | 2,310 | 2,310 | -1.16% | 1,400 | 175億1037万 | -2.65% | 14.26 | 1.15 |
| 02/17 | 2,333 | 2,337 | 2,330 | 2,337 | -0.38% | 1,500 | 177億1503万 | -1.64% | 14.43 | 1.16 |
| 02/14 | 2,344 | 2,354 | 2,335 | 2,346 | -0.34% | 1,000 | 177億8326万 | -1.39% | 14.48 | 1.17 |
| 02/13 | 2,351 | 2,355 | 2,345 | 2,354 | +0.09% | 1,000 | 178億4390万 | -1.09% | 14.53 | 1.17 |
| 02/12 | 2,351 | 2,358 | 2,351 | 2,352 | -0.38% | 800 | 178億2874万 | -1.22% | 14.52 | 1.17 |
| 02/10 | 2,374 | 2,374 | 2,361 | 2,361 | -0.55% | 2,200 | 178億9696万 | -0.84% | 14.57 | 1.17 |
| 02/07 | 2,383 | 2,383 | 2,374 | 2,374 | -0.38% | 1,000 | 179億9550万 | -0.29% | 14.65 | 1.18 |
| 02/06 | 2,389 | 2,389 | 2,383 | 2,383 | +1.1% | 1,500 | 180億6373万 | +0.13% | 14.71 | 1.19 |
| 02/05 | 2,358 | 2,362 | 2,321 | 2,357 | +0.99% | 2,000 | 178億6664万 | -0.92% | 14.55 | 1.17 |
| 02/04 | 2,331 | 2,334 | 2,320 | 2,334 | +1.08% | 1,000 | 176億9229万 | -1.85% | 14.41 | 1.16 |
| 02/03 | 2,316 | 2,316 | 2,305 | 2,309 | -0.86% | 1,500 | 175億279万 | -2.94% | 14.25 | 1.15 |
| 01/31 | 2,357 | 2,357 | 2,324 | 2,329 | +0.82% | 700 | 176億5439万 | -2.14% | 14.38 | 1.16 |
| 01/30 | 2,379 | 2,379 | 2,310 | 2,310 | -1.83% | 2,600 | 175億1037万 | -2.98% | 14.26 | 1.15 |
| 01/29 | 2,366 | 2,370 | 2,352 | 2,353 | -1.01% | 1,900 | 178億3632万 | -1.22% | 14.52 | 1.17 |
| 01/28 | 2,366 | 2,380 | 2,366 | 2,377 | -1% | 1,900 | 180億1824万 | -0.17% | 14.67 | 1.18 |
| 01/27 | 2,410 | 2,410 | 2,400 | 2,401 | -0.33% | 1,600 | 182億17万 | +0.92% | 14.82 | 1.19 |
| 01/24 | 2,416 | 2,416 | 2,402 | 2,409 | -0.58% | 1,200 | 182億6081万 | +1.43% | 14.87 | 1.2 |
| 01/23 | 2,435 | 2,435 | 2,423 | 2,423 | -0.25% | 400 | 183億6694万 | +2.19% | 14.96 | 1.21 |
| 01/22 | 2,411 | 2,437 | 2,411 | 2,429 | -0.29% | 1,100 | 184億1242万 | +2.62% | 14.99 | 1.21 |
| 01/21 | 2,442 | 2,442 | 2,430 | 2,436 | +0.54% | 1,900 | 184億6548万 | +3.05% | 15.04 | 1.21 |
| 01/20 | 2,432 | 2,432 | 2,415 | 2,423 | +0.04% | 2,700 | 183億6694万 | +2.71% | 14.96 | 1.21 |
| 01/17 | 2,399 | 2,422 | 2,399 | 2,422 | +1.09% | 1,700 | 183億5936万 | +2.85% | 14.95 | 1.2 |
| 01/16 | 2,397 | 2,397 | 2,395 | 2,396 | +0.04% | 500 | 181億6227万 | +1.87% | 14.79 | 1.19 |
| 01/15 | 2,397 | 2,398 | 2,379 | 2,395 | -0.13% | 500 | 181億5469万 | +1.96% | 14.78 | 1.19 |
| 01/14 | 2,407 | 2,407 | 2,381 | 2,398 | +0.08% | 2,300 | 181億7743万 | +2.17% | 14.8 | 1.19 |
| 01/10 | 2,397 | 2,408 | 2,396 | 2,396 | -0.04% | 1,800 | 181億6227万 | +2.26% | 14.79 | 1.19 |
| 01/09 | 2,381 | 2,397 | 2,381 | 2,397 | +0.71% | 1,100 | 181億6985万 | +2.44% | 14.8 | 1.19 |
| 01/08 | 2,372 | 2,380 | 2,362 | 2,380 | 0% | 600 | 180億4099万 | +1.88% | 14.69 | 1.18 |
| 01/07 | 2,364 | 2,382 | 2,364 | 2,380 | +0.93% | 1,700 | 180億4099万 | +2.01% | 14.69 | 1.18 |
| 01/06 | 2,345 | 2,360 | 2,345 | 2,358 | 0% | 1,700 | 178億7422万 | +1.2% | 14.56 | 1.17 |
| 2019 |
| 12/30 | 2,332 | 2,360 | 2,332 | 2,358 | +0.34% | 2,100 | 178億7422万 | +1.25% | 14.56 | 1.17 |
| 12/27 | 2,337 | 2,350 | 2,337 | 2,350 | +0.21% | 1,500 | 178億1358万 | +0.99% | 14.51 | 1.17 |
| 12/26 | 2,350 | 2,350 | 2,342 | 2,345 | -0.21% | 900 | 177億7568万 | +0.82% | 14.48 | 1.17 |
| 12/25 | 2,347 | 2,350 | 2,345 | 2,350 | +0.13% | 1,200 | 178億1358万 | +1.03% | 14.51 | 1.17 |
| 12/24 | 2,347 | 2,347 | 2,341 | 2,347 | +0.17% | 800 | 177億9084万 | +0.99% | 14.49 | 1.17 |
