時価総額
2020/07/01～2020/11/27
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 |
| 11/27 | 3,170 | 3,205 | 3,120 | 3,195 | +0.31% | 438,200 | 1214億589万 | -1.24% | 23.2 | 6.11 |
| 11/26 | 3,130 | 3,190 | 3,085 | 3,185 | +3.41% | 499,000 | 1210億2591万 | -2.24% | 23.13 | 6.09 |
| 11/25 | 3,155 | 3,155 | 3,040 | 3,080 | -3.3% | 656,500 | 1170億3604万 | -6.35% | 22.36 | 5.89 |
| 11/24 | 3,220 | 3,230 | 3,130 | 3,185 | 0% | 423,200 | 1210億2591万 | -3.66% | 23.13 | 6.09 |
| 11/20 | 3,200 | 3,260 | 3,105 | 3,185 | +1.43% | 667,700 | 1210億2208万 | -3.95% | 24.05 | 6.34 |
| 11/19 | 3,015 | 3,140 | 2,923 | 3,140 | +3.97% | 817,000 | 1193億1220万 | -5.85% | 23.71 | 6.25 |
| 11/18 | 3,075 | 3,150 | 2,986 | 3,020 | +0.67% | 716,700 | 1147億5249万 | -9.82% | 22.81 | 6.01 |
| 11/17 | 3,085 | 3,150 | 2,971 | 3,000 | -4.91% | 877,700 | 1139億9254万 | -10.93% | 22.66 | 5.97 |
| 11/16 | 3,200 | 3,245 | 3,105 | 3,155 | -3.07% | 660,400 | 1198億8216万 | -6.93% | 23.83 | 6.28 |
| 11/13 | 3,400 | 3,565 | 3,185 | 3,255 | +0.46% | 1,750,100 | 1236億8191万 | -4.04% | 24.58 | 6.48 |
| 11/12 | 3,135 | 3,300 | 3,080 | 3,240 | +7.82% | 1,265,200 | 1231億1195万 | -4.42% | 24.47 | 6.45 |
| 11/11 | 3,025 | 3,150 | 2,900 | 3,005 | -0.83% | 965,200 | 1141億8253万 | -11.36% | 22.69 | 5.98 |
| 11/10 | 3,450 | 3,455 | 3,025 | 3,030 | -18.55% | 2,055,400 | 1151億3247万 | -10.8% | 22.88 | 6.03 |
| 11/09 | 3,595 | 3,790 | 3,590 | 3,720 | +6.59% | 672,200 | 1413億5075万 | +9.19% | 28.09 | 7.4 |
| 11/06 | 3,515 | 3,545 | 3,400 | 3,490 | -1.41% | 351,300 | 1326億1133万 | +2.95% | 26.36 | 6.95 |
| 11/05 | 3,340 | 3,550 | 3,320 | 3,540 | +7.93% | 719,800 | 1345億1120万 | +4.52% | 26.73 | 7.05 |
| 11/04 | 3,220 | 3,325 | 3,185 | 3,280 | +2.18% | 406,400 | 1246億3185万 | -3.13% | 24.77 | 6.53 |
| 11/02 | 3,225 | 3,275 | 3,120 | 3,210 | -1.68% | 354,100 | 1219億7202万 | -5.31% | 24.24 | 6.39 |
| 10/30 | 3,245 | 3,320 | 3,210 | 3,265 | +0.15% | 428,400 | 1240億6188万 | -3.89% | 24.66 | 6.5 |
| 10/29 | 3,240 | 3,285 | 3,140 | 3,260 | -1.51% | 488,600 | 1238億7190万 | -3.92% | 24.62 | 6.49 |
| 10/28 | 3,230 | 3,340 | 3,175 | 3,310 | +1.85% | 363,600 | 1257億7177万 | -2.47% | 25 | 6.59 |
| 10/27 | 3,045 | 3,295 | 2,995 | 3,250 | +6.21% | 825,700 | 1234億9192万 | -4.04% | 24.54 | 6.47 |
| 10/26 | 3,265 | 3,270 | 3,045 | 3,060 | -7.27% | 699,900 | 1162億7239万 | -9.52% | 23.11 | 6.09 |
| 10/23 | 3,650 | 3,690 | 3,140 | 3,300 | -5.98% | 2,180,000 | 1253億9180万 | -2.4% | 24.92 | 6.57 |
| 10/22 | 3,760 | 3,770 | 3,500 | 3,510 | -6.9% | 574,800 | 1333億7128万 | +4.22% | 26.51 | 6.99 |
| 10/21 | 4,000 | 4,020 | 3,760 | 3,770 | -4.68% | 764,100 | 1432億3796万 | +12.74% | 28.47 | 7.5 |
| 10/20 | 3,525 | 3,960 | 3,520 | 3,955 | +12.84% | 1,170,000 | 1502億6688万 | +19.52% | 29.87 | 7.87 |
| 10/19 | 3,380 | 3,515 | 3,370 | 3,505 | +1.74% | 324,700 | 1331億6951万 | +6.96% | 26.47 | 6.98 |
| 10/16 | 3,615 | 3,625 | 3,360 | 3,445 | -5.75% | 648,700 | 1308億8986万 | +5.42% | 26.01 | 6.86 |
| 10/15 | 3,590 | 3,815 | 3,540 | 3,655 | +4.58% | 864,700 | 1388億6864万 | +12.01% | 27.6 | 7.27 |
| 10/14 | 3,500 | 3,545 | 3,445 | 3,495 | -0.14% | 406,200 | 1327億8957万 | +7.6% | 26.39 | 6.96 |
| 10/13 | 3,505 | 3,655 | 3,440 | 3,500 | -0.99% | 586,400 | 1329億7954万 | +7.83% | 26.43 | 6.97 |
| 10/12 | 3,290 | 3,560 | 3,275 | 3,535 | +9.78% | 725,800 | 1343億934万 | +8.9% | 26.69 | 7.03 |
| 10/09 | 3,200 | 3,260 | 3,185 | 3,220 | +0.31% | 263,100 | 1223億4118万 | -0.62% | 24.31 | 6.41 |
| 10/08 | 3,260 | 3,260 | 3,160 | 3,210 | -0.31% | 385,400 | 1219億6124万 | -1.14% | 24.24 | 6.39 |
| 10/07 | 3,165 | 3,300 | 3,165 | 3,220 | +0.78% | 312,800 | 1223億4118万 | -1.01% | 24.31 | 6.41 |
| 10/06 | 3,295 | 3,295 | 3,175 | 3,195 | -2.14% | 271,500 | 1213億9132万 | -1.63% | 24.13 | 6.36 |
| 10/05 | 3,315 | 3,340 | 3,230 | 3,265 | -1.51% | 301,700 | 1240億5091万 | +0.43% | 24.65 | 6.5 |
| 10/02 | 3,400 | 3,415 | 3,250 | 3,315 | -2.36% | 451,500 | 1259億5062万 | +2.03% | 25.03 | 6.6 |
| 09/30 | 3,500 | 3,500 | 3,375 | 3,395 | -3.41% | 471,800 | 1289億9015万 | +4.49% | 25.64 | 6.76 |
| 09/29 | 3,380 | 3,575 | 3,345 | 3,515 | +3.38% | 669,900 | 1335億4945万 | +8.05% | 26.54 | 7 |
| 09/28 | 3,465 | 3,520 | 3,330 | 3,400 | +0.74% | 503,900 | 1291億8013万 | +4.42% | 25.67 | 6.77 |
| 09/25 | 3,185 | 3,420 | 3,185 | 3,375 | +6.47% | 491,700 | 1282億3027万 | +3.4% | 25.49 | 6.72 |
| 09/24 | 3,255 | 3,255 | 3,170 | 3,170 | -3.21% | 345,000 | 1204億4147万 | -3.15% | 23.94 | 6.31 |
| 09/23 | 3,215 | 3,340 | 3,195 | 3,275 | +4.13% | 487,200 | 1244億3086万 | -0.64% | 24.73 | 6.52 |
| 09/18 | 3,180 | 3,200 | 3,115 | 3,145 | +0.64% | 445,300 | 1194億9162万 | -4.35% | 23.75 | 6.26 |
| 09/17 | 3,030 | 3,145 | 2,991 | 3,125 | +2.8% | 427,000 | 1187億3173万 | -4.29% | 23.6 | 6.22 |
| 09/16 | 2,990 | 3,050 | 2,972 | 3,040 | +2.39% | 353,900 | 1155億223万 | -5.94% | 22.96 | 6.05 |
| 09/15 | 2,860 | 3,025 | 2,860 | 2,969 | +2.38% | 586,700 | 1128億464万 | -7.13% | 22.42 | 5.91 |
| 09/14 | 2,900 | 2,929 | 2,829 | 2,900 | -0.45% | 707,800 | 1101億8305万 | -8.46% | 21.9 | 5.77 |
| 09/11 | 3,075 | 3,090 | 2,899 | 2,913 | -7.38% | 1,029,000 | 1106億7697万 | -7.38% | 22 | 5.8 |
| 09/10 | 3,295 | 3,295 | 3,145 | 3,145 | -4.12% | 421,900 | 1194億9162万 | +0.83% | 23.75 | 6.26 |
| 09/09 | 3,200 | 3,290 | 3,180 | 3,280 | -1.2% | 351,700 | 1246億2083万 | +6.42% | 24.77 | 6.53 |
| 09/08 | 3,300 | 3,390 | 3,215 | 3,320 | +1.22% | 325,000 | 1261億4059万 | +9.17% | 25.07 | 6.61 |
| 09/07 | 3,420 | 3,425 | 3,190 | 3,280 | -5.07% | 455,800 | 1246億2083万 | +9.37% | 24.77 | 6.53 |
| 09/04 | 3,340 | 3,495 | 3,305 | 3,455 | -0.72% | 436,400 | 1312億6980万 | +16.96% | 26.09 | 6.88 |
| 09/03 | 3,470 | 3,515 | 3,410 | 3,480 | +2.35% | 333,200 | 1322億1966万 | +19.83% | 26.28 | 6.93 |
| 09/02 | 3,445 | 3,520 | 3,380 | 3,400 | +0.29% | 513,000 | 1291億8013万 | +19.34% | 25.67 | 6.77 |
| 09/01 | 3,425 | 3,560 | 3,360 | 3,390 | +1.04% | 773,700 | 1288億18万 | +21.07% | 25.6 | 6.75 |
| 08/31 | 3,300 | 3,405 | 3,225 | 3,355 | +8.23% | 782,200 | 1274億7039万 | +21.91% | 25.33 | 6.68 |
| 08/28 | 3,225 | 3,265 | 3,025 | 3,100 | -5.2% | 717,000 | 1177億8188万 | +14.81% | 23.41 | 6.17 |
| 08/27 | 3,215 | 3,335 | 3,135 | 3,270 | +1.4% | 812,500 | 1242億4089万 | +22.84% | 24.69 | 6.51 |
| 08/26 | 3,360 | 3,390 | 3,170 | 3,225 | -2.12% | 889,800 | 1225億3115万 | +23.37% | 24.35 | 6.42 |
| 08/25 | 3,450 | 3,450 | 3,260 | 3,295 | -5.72% | 880,800 | 1251億9074万 | +28.36% | 24.88 | 6.56 |
| 08/24 | 3,550 | 3,595 | 3,420 | 3,495 | -2.92% | 708,200 | 1327億8845万 | +38.97% | 26.39 | 6.96 |
| 08/21 | 3,625 | 3,685 | 3,510 | 3,600 | -0.28% | 575,100 | 1367億7780万 | +46.46% | 27.18 | 7.16 |
| 08/20 | 3,620 | 3,860 | 3,530 | 3,610 | +0.84% | 1,676,900 | 1371億5774万 | +50.73% | 27.26 | 7.18 |
| 08/19 | 3,580 | 3,730 | 3,440 | 3,580 | -4.91% | 2,427,800 | 1360億1793万 | +53.45% | 27.03 | 7.12 |
| 08/18 | 3,345 | 3,765 | 3,345 | 3,765 | +22.84% | 3,479,200 | 1430億4679万 | +65.79% | 28.43 | 7.49 |
| 08/17 | 3,065 | 3,065 | 3,060 | 3,065 | +19.54% | 702,500 | 1164億5110万 | +39.19% | 23.14 | 6.1 |
| 08/14 | 2,398 | 2,649 | 2,394 | 2,564 | +11.77% | 2,481,400 | 974億1619万 | +18.59% | 19.36 | 5.1 |
| 08/13 | 2,196 | 2,315 | 2,176 | 2,294 | +5.91% | 509,900 | 871億5785万 | +7% | 17.32 | 4.57 |
| 08/12 | 2,265 | 2,265 | 2,166 | 2,166 | -4.37% | 511,900 | 822億9464万 | +1.31% | 16.36 | 4.31 |
| 08/11 | 2,329 | 2,330 | 2,255 | 2,265 | -2.58% | 429,600 | 860億5603万 | +6.04% | 17.1 | 4.51 |
| 08/07 | 2,289 | 2,335 | 2,265 | 2,325 | +3.47% | 327,400 | 883億3566万 | +9.41% | 17.56 | 4.63 |
| 08/06 | 2,271 | 2,291 | 2,219 | 2,247 | +1.13% | 348,900 | 853億7214万 | +6.19% | 16.97 | 4.47 |
| 08/05 | 2,258 | 2,259 | 2,214 | 2,222 | -1.59% | 257,900 | 844億2230万 | +5.31% | 16.78 | 4.42 |
| 08/04 | 2,310 | 2,350 | 2,249 | 2,258 | -0.48% | 376,500 | 857億9008万 | +7.22% | 17.05 | 4.49 |
| 08/03 | 2,162 | 2,280 | 2,162 | 2,269 | +5.83% | 566,100 | 862億801万 | +7.94% | 17.13 | 4.52 |
| 07/31 | 2,222 | 2,222 | 2,130 | 2,144 | -3.29% | 349,200 | 814億5878万 | +2.19% | 16.19 | 4.27 |
| 07/30 | 2,140 | 2,232 | 2,129 | 2,217 | +5.42% | 427,800 | 842億3233万 | +5.62% | 16.74 | 4.41 |
| 07/29 | 2,173 | 2,204 | 2,095 | 2,103 | -2.91% | 266,300 | 799億103万 | +0.24% | 15.88 | 4.19 |
| 07/28 | 2,219 | 2,230 | 2,150 | 2,166 | -1.55% | 309,500 | 822億9464万 | +3.19% | 16.36 | 4.31 |
| 07/27 | 2,078 | 2,218 | 2,043 | 2,200 | +7.37% | 512,500 | 835億8643万 | +4.81% | 16.61 | 4.38 |
| 07/22 | 2,160 | 2,160 | 2,021 | 2,049 | -5.14% | 620,500 | 778億4936万 | -2.34% | 15.47 | 4.08 |
| 07/21 | 2,079 | 2,171 | 2,075 | 2,160 | +4.8% | 416,700 | 818億679万 | +2.81% | 16.26 | 4.28 |
| 07/20 | 2,075 | 2,091 | 2,002 | 2,061 | +0.15% | 242,600 | 780億5731万 | -1.86% | 15.51 | 4.09 |
| 07/17 | 2,035 | 2,106 | 2,026 | 2,058 | +3.16% | 352,900 | 779億4369万 | -1.91% | 15.49 | 4.08 |
| 07/16 | 2,073 | 2,097 | 1,995 | 1,995 | -3.25% | 359,600 | 755億5766万 | -5% | 15.02 | 3.96 |
| 07/15 | 2,037 | 2,062 | 2,011 | 2,062 | +1.68% | 229,500 | 780億9518万 | -2.04% | 15.52 | 4.09 |
| 07/14 | 2,040 | 2,069 | 1,980 | 2,028 | -1.27% | 277,800 | 768億749万 | -3.84% | 15.27 | 4.02 |
| 07/13 | 2,066 | 2,085 | 2,040 | 2,054 | +0.69% | 287,600 | 777億9220万 | -2.88% | 15.46 | 4.07 |
| 07/10 | 2,050 | 2,103 | 2,025 | 2,040 | -0.24% | 291,800 | 772億6197万 | -3.73% | 15.36 | 4.05 |
| 07/09 | 2,074 | 2,096 | 2,037 | 2,045 | -0.97% | 185,500 | 774億5134万 | -3.76% | 15.39 | 4.06 |
| 07/08 | 2,129 | 2,144 | 2,065 | 2,065 | -1.85% | 234,900 | 782億881万 | -3.14% | 15.54 | 4.1 |
| 07/07 | 2,144 | 2,155 | 2,087 | 2,104 | -1.82% | 257,700 | 796億8587万 | -1.77% | 15.84 | 4.17 |
| 07/06 | 2,175 | 2,195 | 2,130 | 2,143 | +1.52% | 413,300 | 811億6294万 | -0.42% | 16.13 | 4.25 |
| 07/03 | 1,995 | 2,116 | 1,961 | 2,111 | +5.97% | 381,800 | 799億5099万 | -2.18% | 15.89 | 4.19 |
| 07/02 | 2,101 | 2,129 | 1,982 | 1,992 | -5.46% | 548,900 | 754億4404万 | -8.03% | 14.99 | 3.95 |
| 07/01 | 2,116 | 2,182 | 2,105 | 2,107 | +0.05% | 243,400 | 797億9949万 | -3.04% | 15.86 | 4.18 |
