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 |
|---|
| 2020 |
| 03/31 | 1,490 | 1,573 | 1,426 | 1,481 | -1.2% | 1,058,300 | 508億2690万 | +18.01% | 64.33 | 3.62 |
| 03/30 | 1,684 | 1,780 | 1,452 | 1,499 | -5.13% | 1,190,200 | 514億4465万 | +20.6% | 65.11 | 3.67 |
| 03/27 | 1,500 | 1,580 | 1,460 | 1,580 | +10.57% | 691,100 | 542億2451万 | +28.46% | 68.63 | 3.87 |
| 03/26 | 1,350 | 1,470 | 1,334 | 1,429 | +7.12% | 773,000 | 490億4230万 | +17.9% | 62.07 | 3.5 |
| 03/25 | 1,380 | 1,380 | 1,291 | 1,334 | +4.22% | 365,100 | 457億8196万 | +11.54% | 57.95 | 3.26 |
| 03/24 | 1,291 | 1,358 | 1,260 | 1,280 | +3.98% | 365,800 | 439億2872万 | +7.83% | 55.6 | 3.13 |
| 03/23 | 1,162 | 1,308 | 1,160 | 1,231 | -7.58% | 409,500 | 422億4510万 | +4.68% | 53.47 | 3.01 |
| 03/19 | 1,292 | 1,340 | 1,265 | 1,332 | +5.05% | 309,600 | 457億1119万 | +14.04% | 57.86 | 3.26 |
| 03/18 | 1,204 | 1,305 | 1,201 | 1,268 | +8.01% | 389,600 | 435億1486万 | +9.69% | 55.08 | 3.1 |
| 03/17 | 1,083 | 1,199 | 1,080 | 1,174 | +5.58% | 261,700 | 402億8899万 | +2.44% | 50.99 | 2.87 |
| 03/16 | 1,139 | 1,195 | 1,100 | 1,112 | +1.09% | 230,400 | 381億6130万 | -2.54% | 48.3 | 2.72 |
| 03/13 | 956 | 1,180 | 951 | 1,100 | +0.82% | 406,200 | 377億4948万 | -3.42% | 47.78 | 2.69 |
| 03/12 | 1,073 | 1,158 | 1,070 | 1,091 | -2.24% | 309,900 | 374億4062万 | -3.96% | 47.39 | 2.67 |
| 03/11 | 1,215 | 1,245 | 1,115 | 1,116 | -7.15% | 369,400 | 382億9857万 | -1.59% | 48.47 | 2.73 |
| 03/10 | 1,189 | 1,240 | 1,136 | 1,202 | -3.53% | 435,900 | 412億4989万 | +6.37% | 52.21 | 2.94 |
| 03/09 | 1,290 | 1,319 | 1,188 | 1,246 | -5.61% | 544,500 | 427億5987万 | +10.85% | 54.12 | 3.05 |
| 03/06 | 1,278 | 1,325 | 1,253 | 1,320 | +4.93% | 444,600 | 452億9938万 | +18.28% | 57.33 | 3.23 |
| 03/05 | 1,351 | 1,354 | 1,242 | 1,258 | -4.12% | 589,100 | 431億7168万 | +13.74% | 54.64 | 3.08 |
| 03/04 | 1,215 | 1,340 | 1,204 | 1,312 | +9.42% | 638,400 | 450億2484万 | +19.38% | 56.99 | 3.21 |
| 03/03 | 1,288 | 1,294 | 1,190 | 1,199 | +2.92% | 451,500 | 411億4694万 | +10% | 52.08 | 2.93 |
| 03/02 | 1,100 | 1,202 | 1,100 | 1,165 | +8.17% | 265,000 | 399億8013万 | +7.37% | 50.6 | 2.85 |
| 02/28 | 1,223 | 1,223 | 1,077 | 1,077 | -11.94% | 589,600 | 369億6018万 | -0.37% | 46.78 | 2.64 |
| 02/27 | 1,290 | 1,308 | 1,176 | 1,223 | 0% | 752,100 | 419億7056万 | +12.93% | 53.12 | 2.99 |
| 02/26 | 1,150 | 1,267 | 1,140 | 1,223 | +8.81% | 881,400 | 419億7056万 | +13.45% | 53.12 | 2.99 |
| 02/25 | 1,071 | 1,130 | 1,069 | 1,124 | -5.07% | 225,200 | 385億7311万 | +4.66% | 48.82 | 2.75 |
| 02/21 | 1,164 | 1,196 | 1,150 | 1,184 | +1.28% | 301,300 | 406億3217万 | +10.24% | 51.43 | 2.9 |
| 02/20 | 1,158 | 1,185 | 1,139 | 1,169 | +3.63% | 365,600 | 401億1600万 | +9.05% | 50.77 | 2.86 |
| 02/19 | 1,053 | 1,133 | 1,053 | 1,128 | +8.25% | 160,700 | 387億903万 | +5.32% | 48.99 | 2.76 |
| 02/18 | 1,060 | 1,083 | 1,028 | 1,042 | -4.4% | 198,100 | 357億5780万 | -2.8% | 45.26 | 2.55 |
| 02/17 | 1,015 | 1,142 | 1,015 | 1,090 | +7.92% | 601,700 | 374億500万 | +1.21% | 47.34 | 2.67 |
| 02/14 | 1,017 | 1,029 | 969 | 1,010 | -2.6% | 569,600 | 346億5968万 | -6.65% | 43.87 | 2.47 |
| 02/13 | 1,027 | 1,038 | 1,016 | 1,037 | +0.97% | 134,200 | 355億8622万 | -4.6% | 45.04 | 2.54 |
| 02/12 | 1,026 | 1,032 | 1,012 | 1,027 | +0.1% | 143,300 | 352億4306万 | -6.12% | 44.61 | 2.51 |
| 02/10 | 1,045 | 1,045 | 1,017 | 1,026 | -2.56% | 86,600 | 352億874万 | -6.64% | 44.56 | 2.51 |
| 02/07 | 1,042 | 1,053 | 1,034 | 1,053 | +0.77% | 135,600 | 361億3529万 | -4.88% | 45.74 | 2.58 |
| 02/06 | 1,044 | 1,048 | 1,023 | 1,045 | +0.1% | 179,500 | 358億6075万 | -6.28% | 45.39 | 2.56 |
| 02/05 | 1,050 | 1,050 | 1,033 | 1,044 | +1.06% | 118,800 | 358億2644万 | -7.12% | 45.34 | 2.55 |
| 02/04 | 1,006 | 1,034 | 1,003 | 1,033 | +2.08% | 125,200 | 354億4896万 | -8.75% | 44.87 | 2.53 |
| 02/03 | 1,006 | 1,024 | 993 | 1,012 | -3.34% | 215,500 | 347億2831万 | -11.23% | 43.96 | 2.48 |
| 01/31 | 1,051 | 1,067 | 1,042 | 1,047 | -1.41% | 106,900 | 359億2939万 | -8.8% | 45.48 | 2.56 |
| 01/30 | 1,069 | 1,087 | 1,056 | 1,062 | -0.75% | 109,700 | 364億4413万 | -8.13% | 46.13 | 2.6 |
| 01/29 | 1,083 | 1,087 | 1,063 | 1,070 | -1.2% | 124,400 | 367億1867万 | -8% | 46.47 | 2.62 |
| 01/28 | 1,070 | 1,083 | 1,050 | 1,083 | +0.74% | 94,000 | 371億6478万 | -7.59% | 47.04 | 2.65 |
| 01/27 | 1,038 | 1,076 | 1,033 | 1,075 | +0.66% | 118,200 | 368億9025万 | -8.74% | 46.69 | 2.63 |
| 01/24 | 1,090 | 1,090 | 1,057 | 1,068 | -1.29% | 203,700 | 366億5003万 | -9.87% | 46.39 | 2.61 |
| 01/23 | 1,106 | 1,108 | 1,082 | 1,082 | -3.22% | 138,200 | 371億3047万 | -9.23% | 47 | 2.65 |
| 01/22 | 1,100 | 1,120 | 1,100 | 1,118 | +0.72% | 72,600 | 383億6586万 | -6.99% | 48.56 | 2.74 |
| 01/21 | 1,113 | 1,117 | 1,099 | 1,110 | -0.27% | 106,100 | 380億501万 | -8.19% | 48.1 | 2.71 |
| 01/20 | 1,120 | 1,120 | 1,099 | 1,113 | -0.63% | 198,500 | 381億773万 | -8.55% | 48.23 | 2.72 |
| 01/17 | 1,129 | 1,129 | 1,108 | 1,120 | -0.8% | 174,900 | 383億4740万 | -8.5% | 48.54 | 2.73 |
| 01/16 | 1,150 | 1,150 | 1,127 | 1,129 | -2% | 152,200 | 386億5555万 | -8.36% | 48.93 | 2.76 |
| 01/15 | 1,135 | 1,154 | 1,135 | 1,152 | +0.17% | 201,700 | 394億4304万 | -7.1% | 49.92 | 2.81 |
| 01/14 | 1,170 | 1,170 | 1,137 | 1,150 | -2.13% | 293,900 | 393億7456万 | -7.7% | 49.84 | 2.81 |
| 01/10 | 1,181 | 1,181 | 1,158 | 1,175 | -1.84% | 221,000 | 402億3053万 | -6.15% | 50.92 | 2.87 |
| 01/09 | 1,152 | 1,200 | 1,151 | 1,197 | +4.36% | 233,000 | 409億8379万 | -4.77% | 51.87 | 2.92 |
| 01/08 | 1,180 | 1,197 | 1,124 | 1,147 | -4.89% | 274,900 | 392億7185万 | -9.11% | 49.71 | 2.8 |
| 01/07 | 1,155 | 1,206 | 1,153 | 1,206 | +4.06% | 284,300 | 412億9193万 | -4.96% | 52.26 | 2.94 |
| 01/06 | 1,192 | 1,192 | 1,132 | 1,159 | -4.53% | 279,200 | 396億8271万 | -9.1% | 50.23 | 2.83 |
| 2019 |
| 12/30 | 1,249 | 1,255 | 1,214 | 1,214 | -4.18% | 134,500 | 415億6584万 | -5.38% | 52.61 | 2.96 |
| 12/27 | 1,279 | 1,296 | 1,264 | 1,267 | -0.31% | 133,900 | 433億8050万 | -1.71% | 54.91 | 3.09 |
| 12/26 | 1,235 | 1,284 | 1,235 | 1,271 | +2.17% | 195,600 | 435億1745万 | -1.78% | 55.08 | 3.1 |
| 12/25 | 1,220 | 1,250 | 1,220 | 1,244 | +1.8% | 125,500 | 425億9301万 | -3.94% | 53.91 | 3.04 |
| 12/24 | 1,227 | 1,236 | 1,209 | 1,222 | -0.33% | 129,500 | 418億3975万 | -5.71% | 52.96 | 2.98 |
| 12/23 | 1,230 | 1,232 | 1,207 | 1,226 | -0.81% | 149,800 | 419億7587万 | -5.47% | 53.13 | 2.99 |
| 12/20 | 1,245 | 1,247 | 1,222 | 1,236 | -0.96% | 120,100 | 423億1825万 | -4.85% | 53.56 | 3.02 |
| 12/19 | 1,271 | 1,272 | 1,237 | 1,248 | -2.8% | 109,700 | 427億2910万 | -3.93% | 54.08 | 3.05 |
| 12/18 | 1,254 | 1,288 | 1,252 | 1,284 | +3.05% | 149,000 | 439億6167万 | -1.53% | 55.64 | 3.14 |
| 12/17 | 1,235 | 1,259 | 1,216 | 1,246 | +0.89% | 142,100 | 426億6063万 | -4.81% | 53.99 | 3.04 |
| 12/16 | 1,260 | 1,279 | 1,229 | 1,235 | -2.06% | 147,900 | 422億8401万 | -6.16% | 53.52 | 3.02 |
| 12/13 | 1,327 | 1,327 | 1,261 | 1,261 | -3.74% | 214,900 | 431億7420万 | -4.76% | 54.64 | 3.08 |
| 12/12 | 1,298 | 1,318 | 1,297 | 1,310 | +0.69% | 82,700 | 448億5186万 | -1.43% | 56.77 | 3.2 |
| 12/11 | 1,300 | 1,309 | 1,296 | 1,301 | -0.38% | 99,600 | 445億4372万 | -2.4% | 56.38 | 3.18 |
| 12/10 | 1,306 | 1,312 | 1,296 | 1,306 | +0.15% | 71,700 | 447億1491万 | -2.25% | 56.59 | 3.19 |
| 12/09 | 1,300 | 1,304 | 1,287 | 1,304 | +0.38% | 108,100 | 446億4644万 | -2.76% | 56.51 | 3.18 |
| 12/06 | 1,314 | 1,319 | 1,298 | 1,299 | -2.26% | 85,300 | 444億7525万 | -3.49% | 56.29 | 3.17 |
| 12/05 | 1,316 | 1,334 | 1,298 | 1,329 | +1.76% | 131,300 | 455億239万 | -1.56% | 57.59 | 3.24 |
| 12/04 | 1,285 | 1,310 | 1,285 | 1,306 | +0.46% | 118,000 | 447億1491万 | -3.4% | 56.59 | 3.19 |
| 12/03 | 1,290 | 1,302 | 1,264 | 1,300 | -0.69% | 174,600 | 445億948万 | -4.13% | 56.33 | 3.17 |
| 12/02 | 1,315 | 1,334 | 1,294 | 1,309 | -0.46% | 76,800 | 448億1763万 | -3.89% | 56.72 | 3.2 |
| 11/29 | 1,327 | 1,338 | 1,303 | 1,315 | -1.35% | 75,500 | 450億2305万 | -4.01% | 56.98 | 3.21 |
| 11/28 | 1,346 | 1,347 | 1,319 | 1,333 | -1.7% | 151,600 | 456億3934万 | -3.34% | 57.76 | 3.25 |
| 11/27 | 1,353 | 1,381 | 1,347 | 1,356 | -0.37% | 110,300 | 464億2682万 | -2.24% | 58.76 | 3.31 |
| 11/26 | 1,370 | 1,377 | 1,329 | 1,361 | -0.29% | 193,100 | 465億9801万 | -2.3% | 58.98 | 3.32 |
| 11/25 | 1,393 | 1,401 | 1,357 | 1,365 | -1.02% | 127,900 | 467億3496万 | -2.36% | 59.15 | 3.33 |
| 11/22 | 1,314 | 1,386 | 1,314 | 1,379 | +5.67% | 294,300 | 472億1429万 | -1.85% | 59.76 | 3.37 |
| 11/21 | 1,251 | 1,308 | 1,242 | 1,305 | +3.16% | 210,100 | 446億7754万 | -7.45% | 56.55 | 3.19 |
| 11/20 | 1,260 | 1,279 | 1,250 | 1,265 | +0.96% | 99,700 | 433億812万 | -10.85% | 54.81 | 3.09 |
| 11/19 | 1,271 | 1,271 | 1,249 | 1,253 | -0.79% | 134,700 | 428億9729万 | -12.38% | 54.29 | 3.06 |
| 11/18 | 1,249 | 1,277 | 1,240 | 1,263 | +1.36% | 211,400 | 432億3964万 | -12.35% | 54.73 | 3.08 |
| 11/15 | 1,300 | 1,326 | 1,241 | 1,246 | -8.92% | 513,600 | 426億5764万 | -14.13% | 53.99 | 3.04 |
| 11/14 | 1,412 | 1,421 | 1,364 | 1,368 | -3.12% | 110,800 | 468億3439万 | -6.37% | 59.28 | 3.34 |
| 11/13 | 1,438 | 1,440 | 1,403 | 1,412 | -0.7% | 52,100 | 483億4076万 | -3.68% | 61.18 | 3.45 |
| 11/12 | 1,423 | 1,437 | 1,412 | 1,422 | -0.07% | 60,700 | 486億8311万 | -3.13% | 61.62 | 3.47 |
| 11/11 | 1,395 | 1,427 | 1,395 | 1,423 | +2.01% | 64,900 | 487億1735万 | -3% | 61.66 | 3.47 |
| 11/08 | 1,392 | 1,416 | 1,389 | 1,395 | -0.85% | 58,200 | 477億5875万 | -4.91% | 60.45 | 3.41 |
| 11/07 | 1,392 | 1,419 | 1,386 | 1,407 | +1.52% | 60,400 | 481億6958万 | -4.22% | 60.97 | 3.44 |
| 11/06 | 1,431 | 1,431 | 1,382 | 1,386 | -2.94% | 70,600 | 474億5063万 | -5.65% | 60.06 | 3.38 |
| 11/05 | 1,402 | 1,438 | 1,402 | 1,428 | +0.78% | 97,900 | 488億8853万 | -2.79% | 61.88 | 3.49 |
| 11/01 | 1,394 | 1,427 | 1,388 | 1,417 | +1.07% | 63,000 | 485億1194万 | -3.67% | 61.4 | 3.46 |
| 10/31 | 1,382 | 1,404 | 1,375 | 1,402 | +1.67% | 106,400 | 479億9840万 | -4.76% | 60.75 | 3.42 |
