時価総額
2019/08/28~2020/01/31
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 |
01/31 | 896 | 896 | 895 | 895 | +0.11% | 500 | 12億5892万 | +0.11% | - | 0.94 |
01/30 | 895 | 895 | 894 | 894 | -0.11% | 200 | 12億5751万 | -0.11% | - | 0.94 |
01/28 | 896 | 896 | 895 | 895 | +0.11% | 200 | 12億5892万 | 0% | - | 0.94 |
01/27 | 894 | 894 | 894 | 894 | -0.11% | 300 | 12億5751万 | -0.11% | - | 0.94 |
01/24 | 897 | 897 | 894 | 895 | -0.22% | 800 | 12億5892万 | 0% | - | 0.94 |
01/23 | 896 | 897 | 896 | 897 | +0.34% | 500 | 12億6173万 | +0.22% | - | 0.94 |
01/22 | 894 | 894 | 894 | 894 | 0% | 3,000 | 12億5751万 | -0.11% | - | 0.94 |
01/21 | 894 | 894 | 894 | 894 | 0% | 400 | 12億5751万 | -0.11% | - | 0.94 |
01/17 | 894 | 894 | 894 | 894 | 0% | 200 | 12億5751万 | -0.11% | - | 0.94 |
01/16 | 895 | 895 | 894 | 894 | 0% | 300 | 12億5751万 | -0.11% | - | 0.94 |
01/14 | 895 | 895 | 894 | 894 | -0.11% | 1,000 | 12億5751万 | -0.11% | - | 0.94 |
01/10 | 899 | 899 | 894 | 895 | +0.11% | 1,900 | 12億5892万 | -0.11% | - | 0.94 |
01/09 | 894 | 894 | 894 | 894 | 0% | 600 | 12億5751万 | -0.22% | - | 0.94 |
01/08 | 894 | 896 | 894 | 894 | -0.22% | 700 | 12億5751万 | -0.22% | - | 0.94 |
01/07 | 893 | 896 | 893 | 896 | +0.34% | 700 | 12億6033万 | 0% | - | 0.94 |
01/06 | 891 | 893 | 891 | 893 | +0.22% | 13,100 | 12億5611万 | -0.33% | - | 0.94 |
2019 |
12/30 | 893 | 893 | 891 | 891 | -0.22% | 1,800 | 12億5329万 | -0.56% | - | 0.94 |
12/27 | 896 | 896 | 893 | 893 | -0.11% | 400 | 12億5611万 | -0.33% | - | 0.94 |
12/26 | 894 | 896 | 894 | 894 | +0.11% | 14,000 | 12億5751万 | -0.22% | - | 0.94 |
12/25 | 892 | 896 | 892 | 893 | +0.11% | 1,400 | 12億5611万 | -0.45% | - | 0.94 |
12/24 | 893 | 893 | 891 | 892 | -0.45% | 6,700 | 12億5470万 | -0.56% | - | 0.94 |
12/23 | 896 | 896 | 896 | 896 | -0.11% | 700 | 12億6033万 | -0.11% | - | 0.94 |
12/20 | 897 | 898 | 897 | 897 | +0.11% | 2,300 | 12億6173万 | 0% | - | 0.94 |
12/19 | 897 | 898 | 896 | 896 | -0.11% | 33,800 | 12億6033万 | -0.11% | - | 0.94 |
12/18 | 897 | 897 | 897 | 897 | 0% | 2,500 | 12億6173万 | 0% | - | 0.94 |
12/17 | 897 | 898 | 897 | 897 | 0% | 5,800 | 12億6173万 | +0.11% | - | 0.94 |
12/16 | 898 | 898 | 897 | 897 | 0% | 53,000 | 12億6173万 | +0.9% | - | 0.94 |
12/13 | 898 | 899 | 897 | 897 | 0% | 32,400 | 12億6173万 | +1.82% | - | 0.94 |
12/12 | 897 | 898 | 897 | 897 | 0% | 10,300 | 12億6173万 | +2.63% | - | 0.94 |
12/11 | 897 | 898 | 897 | 897 | 0% | 2,600 | 12億6173万 | +3.46% | - | 0.94 |
12/10 | 897 | 898 | 897 | 897 | 0% | 41,500 | 12億6173万 | +4.42% | - | 0.94 |
12/09 | 897 | 898 | 897 | 897 | 0% | 6,500 | 12億6173万 | +5.28% | - | 0.94 |
12/06 | 897 | 897 | 897 | 897 | 0% | 9,200 | 12億6173万 | +6.28% | - | 0.94 |
12/05 | 898 | 898 | 897 | 897 | -0.11% | 4,600 | 12億6173万 | +7.3% | - | 0.94 |
12/04 | 897 | 898 | 897 | 898 | +0.11% | 6,000 | 12億6314万 | +8.45% | - | 0.94 |
12/03 | 897 | 897 | 897 | 897 | 0% | 7,800 | 12億6173万 | +9.39% | - | 0.94 |
12/02 | 897 | 897 | 897 | 897 | 0% | 5,000 | 12億6173万 | +10.47% | - | 0.94 |
11/29 | 897 | 897 | 897 | 897 | 0% | 1,900 | 12億6173万 | +11.57% | - | 0.94 |
11/28 | 898 | 898 | 897 | 897 | 0% | 5,900 | 12億6173万 | +12.69% | - | 0.94 |
11/27 | 897 | 898 | 897 | 897 | 0% | 6,800 | 12億6173万 | +13.83% | - | 0.94 |
11/26 | 897 | 897 | 897 | 897 | 0% | 47,100 | 12億6173万 | +15% | - | 0.94 |
11/25 | 897 | 898 | 897 | 897 | 0% | 24,600 | 12億6173万 | +16.19% | - | 0.94 |
11/22 | 897 | 897 | 897 | 897 | 0% | 9,900 | 12億6173万 | +17.41% | - | 0.94 |
11/21 | 897 | 898 | 897 | 897 | 0% | 7,200 | 12億6173万 | +18.65% | - | 0.94 |
11/20 | 898 | 898 | 897 | 897 | -0.11% | 14,300 | 12億6173万 | +19.92% | - | 0.94 |
11/19 | 898 | 899 | 898 | 898 | 0% | 18,700 | 12億6314万 | +21.35% | - | 0.94 |
11/18 | 898 | 898 | 897 | 898 | +0.11% | 92,600 | 12億6314万 | +22.68% | - | 0.94 |
11/15 | 897 | 898 | 897 | 897 | 0% | 54,600 | 12億6173万 | +23.9% | - | 0.94 |
11/14 | 899 | 900 | 897 | 897 | +3.58% | 382,300 | 12億6173万 | +25.45% | - | 0.94 |
11/13 | 866 | 866 | 866 | 866 | +20.95% | 17,900 | 12億1813万 | +22.49% | - | 0.91 |
11/12 | 706 | 719 | 706 | 716 | 0% | 7,200 | 10億713万 | +2.29% | - | 0.75 |
11/11 | 717 | 725 | 715 | 716 | -0.14% | 6,800 | 10億713万 | +2.43% | - | 0.75 |
11/08 | 705 | 717 | 705 | 717 | +0.7% | 2,100 | 10億854万 | +2.72% | - | 0.75 |
11/07 | 712 | 712 | 685 | 712 | +0.42% | 2,900 | 10億151万 | +2.15% | - | 0.75 |
11/06 | 704 | 709 | 704 | 709 | +0.71% | 1,900 | 9億9729万 | +1.72% | - | 0.75 |
11/05 | 700 | 704 | 700 | 704 | +0.57% | 1,000 | 9億9026万 | +1% | - | 0.74 |
11/01 | 705 | 705 | 675 | 700 | -0.57% | 8,700 | 9億8463万 | +0.57% | - | 0.74 |
10/31 | 700 | 705 | 697 | 704 | +0.72% | 2,100 | 9億9026万 | +1.15% | - | 0.74 |
10/30 | 700 | 700 | 692 | 699 | -0.14% | 1,300 | 9億8322万 | +0.29% | - | 0.73 |
10/29 | 700 | 700 | 696 | 700 | 0% | 900 | 9億8463万 | +0.43% | - | 0.74 |
10/28 | 699 | 700 | 696 | 700 | +0.14% | 400 | 9億8463万 | +0.43% | - | 0.74 |
10/25 | 692 | 699 | 692 | 699 | +0.43% | 1,100 | 9億8322万 | +0.29% | - | 0.73 |
10/24 | 699 | 699 | 690 | 696 | -0.57% | 1,600 | 9億7900万 | -0.29% | - | 0.73 |
10/23 | 697 | 700 | 697 | 700 | +0.14% | 700 | 9億8463万 | +0.29% | - | 0.74 |
10/21 | 695 | 699 | 695 | 699 | +0.58% | 2,000 | 9億8322万 | 0% | - | 0.73 |
10/18 | 694 | 695 | 690 | 695 | 0% | 1,200 | 9億7760万 | -0.43% | - | 0.73 |
10/17 | 692 | 695 | 690 | 695 | 0% | 1,300 | 9億7760万 | -0.43% | - | 0.73 |
10/16 | 697 | 701 | 686 | 695 | -0.86% | 4,100 | 9億7760万 | -0.57% | - | 0.73 |
10/15 | 698 | 703 | 689 | 701 | +0.43% | 1,800 | 9億8604万 | +0.29% | - | 0.74 |
10/11 | 693 | 699 | 681 | 698 | +0.72% | 2,600 | 9億8182万 | 0% | - | 0.73 |
10/10 | 699 | 699 | 692 | 693 | +0.58% | 1,800 | 9億7478万 | -0.72% | - | 0.73 |
10/09 | 687 | 690 | 680 | 689 | +0.29% | 5,700 | 9億6916万 | -1.15% | - | 0.72 |
10/08 | 681 | 687 | 681 | 687 | +0.44% | 4,100 | 9億6634万 | -1.29% | - | 0.72 |
10/07 | 687 | 687 | 684 | 684 | -0.44% | 400 | 9億6212万 | -1.72% | - | 0.72 |
10/04 | 690 | 697 | 687 | 687 | -0.87% | 2,100 | 9億6634万 | -1.15% | - | 0.72 |
10/03 | 689 | 695 | 684 | 693 | -0.29% | 1,800 | 9億7478万 | -0.29% | - | 0.73 |
10/02 | 696 | 696 | 695 | 695 | -0.43% | 300 | 9億7760万 | +0.14% | - | 0.73 |
10/01 | 705 | 705 | 696 | 698 | -0.99% | 900 | 9億8182万 | +0.72% | - | 0.73 |
09/30 | 700 | 705 | 697 | 705 | +0.71% | 1,600 | 9億9166万 | +1.88% | - | 0.73 |
09/27 | 702 | 703 | 700 | 700 | +0.43% | 500 | 9億8463万 | +1.16% | - | 0.72 |
09/26 | 701 | 705 | 697 | 697 | -0.57% | 3,600 | 9億8041万 | +0.87% | - | 0.72 |
09/25 | 707 | 708 | 700 | 701 | -1.13% | 1,700 | 9億8604万 | +1.59% | - | 0.72 |
09/24 | 709 | 710 | 700 | 709 | -0.14% | 5,500 | 9億9729万 | +2.9% | - | 0.73 |
09/20 | 696 | 710 | 696 | 710 | +1% | 8,500 | 9億9870万 | +3.2% | - | 0.73 |
09/19 | 708 | 708 | 690 | 703 | -0.71% | 4,100 | 9億8885万 | +2.48% | - | 0.72 |
09/18 | 706 | 708 | 703 | 708 | -0.14% | 1,700 | 9億9588万 | +3.36% | - | 0.73 |
09/17 | 708 | 710 | 707 | 709 | +0.14% | 1,000 | 9億9729万 | +3.65% | - | 0.73 |
09/13 | 705 | 710 | 700 | 708 | +0.43% | 4,600 | 9億9588万 | +3.66% | - | 0.73 |
09/12 | 694 | 705 | 694 | 705 | +1.59% | 1,200 | 9億9166万 | +3.22% | - | 0.73 |
09/11 | 692 | 700 | 692 | 694 | +0.29% | 2,000 | 9億7619万 | +1.76% | - | 0.71 |
09/10 | 703 | 703 | 692 | 692 | -1.56% | 2,200 | 9億7338万 | +1.47% | - | 0.71 |
09/09 | 703 | 704 | 696 | 703 | +0.43% | 1,900 | 9億8885万 | +3.08% | - | 0.72 |
09/06 | 690 | 700 | 690 | 700 | +1.6% | 3,100 | 9億8463万 | +2.49% | - | 0.72 |
09/05 | 684 | 690 | 680 | 689 | +0.73% | 2,900 | 9億6916万 | +0.73% | - | 0.71 |
09/04 | 680 | 685 | 679 | 684 | +1.18% | 3,500 | 9億6212万 | -0.15% | - | 0.7 |
09/03 | 679 | 680 | 673 | 676 | +0.75% | 5,300 | 9億5087万 | -1.46% | - | 0.7 |
09/02 | 675 | 687 | 671 | 671 | -0.3% | 3,400 | 9億4384万 | -2.47% | - | 0.69 |
08/30 | 674 | 674 | 670 | 673 | +0.3% | 500 | 9億4665万 | -2.6% | - | 0.69 |
08/29 | 678 | 678 | 671 | 671 | -0.45% | 300 | 9億4384万 | -3.17% | - | 0.69 |
08/28 | 673 | 675 | 667 | 674 | -0.15% | 1,000 | 9億4806万 | -3.02% | - | 0.69 |