時価総額
2020/03/23~2020/08/18
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 |
08/18 | 643 | 647 | 630 | 632 | -1.4% | 577,400 | 1197億2941万 | +10.88% | - | 6.08 |
08/17 | 640 | 645 | 629 | 641 | +0.63% | 770,200 | 1214億3442万 | +12.46% | - | 6.17 |
08/14 | 629 | 647 | 618 | 637 | +1.76% | 918,600 | 1206億7664万 | +11.75% | - | 6.13 |
08/13 | 636 | 650 | 622 | 626 | +0.32% | 1,168,900 | 1185億9274万 | +9.63% | - | 6.03 |
08/12 | 619 | 636 | 604 | 624 | 0% | 1,360,900 | 1182億1385万 | +9.09% | - | 6.01 |
08/11 | 585 | 626 | 585 | 624 | +8.33% | 1,643,700 | 1182億1385万 | +8.9% | - | 6.01 |
08/07 | 570 | 580 | 552 | 576 | +1.41% | 1,459,800 | 1091億2048万 | +0.35% | - | 5.54 |
08/06 | 575 | 579 | 556 | 568 | +0.53% | 821,100 | 1076億492万 | -1.9% | - | 5.47 |
08/05 | 567 | 569 | 548 | 565 | -0.88% | 654,900 | 1070億3658万 | -3.25% | - | 5.44 |
08/04 | 539 | 570 | 539 | 570 | +8.99% | 1,527,500 | 1079億8381万 | -3.39% | - | 5.49 |
08/03 | 516 | 533 | 514 | 523 | +2.15% | 937,400 | 990億7988万 | -12.25% | - | 5.03 |
07/31 | 511 | 522 | 503 | 512 | -0.78% | 1,498,500 | 969億9598万 | -15.37% | - | 4.93 |
07/30 | 549 | 551 | 516 | 516 | -5.15% | 1,598,600 | 977億5376万 | -16.23% | - | 4.97 |
07/29 | 551 | 551 | 532 | 544 | -0.91% | 1,150,800 | 1030億5823万 | -13.1% | - | 5.24 |
07/28 | 554 | 562 | 546 | 549 | -1.96% | 1,376,000 | 1040億546万 | -13.41% | - | 5.28 |
07/27 | 525 | 563 | 522 | 560 | +6.67% | 2,341,200 | 1060億8935万 | -12.91% | - | 5.39 |
07/22 | 526 | 547 | 520 | 525 | +0.19% | 2,170,100 | 994億5877万 | -19.35% | - | 5.05 |
07/21 | 523 | 533 | 508 | 524 | +0.19% | 3,065,900 | 992億6932万 | -20.73% | - | 5.04 |
07/20 | 540 | 541 | 517 | 523 | -2.24% | 1,529,600 | 990億7988万 | -22.06% | - | 5.03 |
07/17 | 545 | 548 | 516 | 535 | -2.73% | 3,627,700 | 1013億5322万 | -21.44% | - | 5.15 |
07/16 | 550 | 572 | 542 | 550 | +1.85% | 2,521,000 | 1041億9490万 | -20.29% | - | 5.29 |
07/15 | 566 | 594 | 540 | 540 | -6.25% | 3,709,100 | 1023億45万 | -22.75% | - | 5.2 |
07/14 | 600 | 601 | 565 | 576 | -5.57% | 1,955,900 | 1091億2048万 | -18.87% | - | 5.54 |
07/13 | 602 | 622 | 597 | 610 | +1.5% | 1,562,800 | 1155億6162万 | -15.28% | - | 5.87 |
07/10 | 623 | 627 | 592 | 601 | -3.84% | 1,952,400 | 1138億5661万 | -17.56% | - | 5.78 |
07/09 | 655 | 657 | 625 | 625 | -3.7% | 826,000 | 1184億330万 | -15.31% | - | 6.02 |
07/08 | 644 | 661 | 641 | 649 | -0.61% | 618,600 | 1229億4998万 | -13% | - | 6.25 |
07/07 | 662 | 669 | 643 | 653 | -2.1% | 817,600 | 1237億777万 | -13.28% | - | 6.29 |
07/06 | 635 | 672 | 635 | 667 | +3.73% | 1,275,800 | 1263億6000万 | -12.24% | - | 6.42 |
07/03 | 657 | 673 | 634 | 643 | -2.28% | 1,545,100 | 1218億1331万 | -16.17% | - | 6.19 |
07/02 | 684 | 696 | 653 | 658 | -3.52% | 1,360,100 | 1246億5499万 | -14.99% | - | 6.33 |
07/01 | 710 | 715 | 681 | 682 | -4.08% | 819,300 | 1292億168万 | -12.79% | - | 6.56 |
06/30 | 725 | 735 | 708 | 711 | 0% | 628,500 | 1346億9559万 | -9.89% | - | 6.84 |
06/29 | 711 | 720 | 696 | 711 | -1.8% | 883,500 | 1346億9559万 | -10.57% | - | 6.84 |
06/26 | 755 | 755 | 722 | 724 | -3.34% | 943,000 | 1371億5838万 | -9.61% | - | 6.97 |
06/25 | 761 | 761 | 743 | 749 | -2.22% | 478,700 | 1418億9451万 | -6.72% | - | 7.21 |
06/24 | 769 | 781 | 764 | 766 | +0.39% | 388,100 | 1451億1508万 | -4.84% | - | 7.37 |
06/23 | 761 | 771 | 752 | 763 | +0.93% | 595,400 | 1445億4675万 | -5.22% | - | 7.34 |
06/22 | 751 | 757 | 737 | 756 | -1.18% | 782,500 | 1432億2063万 | -6.09% | - | 7.28 |
06/19 | 775 | 786 | 761 | 765 | -0.39% | 793,100 | 1449億2564万 | -4.97% | - | 7.36 |
06/18 | 763 | 771 | 754 | 768 | 0% | 614,600 | 1454億9397万 | -4.36% | - | 7.39 |
06/17 | 789 | 789 | 759 | 768 | -3.27% | 704,900 | 1454億9397万 | -4.12% | - | 7.39 |
06/16 | 777 | 803 | 775 | 794 | +5.17% | 1,016,700 | 1504億1955万 | -0.75% | - | 7.64 |
06/15 | 768 | 780 | 748 | 755 | -1.18% | 1,194,400 | 1430億3118万 | -5.51% | - | 7.27 |
06/12 | 732 | 768 | 728 | 764 | -0.91% | 1,171,100 | 1447億3619万 | -4.38% | - | 7.35 |
06/11 | 813 | 813 | 767 | 771 | -6.43% | 1,101,700 | 1460億6231万 | -2.9% | - | 7.42 |
06/10 | 828 | 834 | 823 | 824 | -1.32% | 406,400 | 1561億291万 | +4.7% | - | 7.93 |
06/09 | 816 | 835 | 814 | 835 | +1.83% | 585,400 | 1581億8681万 | +7.33% | - | 8.04 |
06/08 | 840 | 840 | 820 | 820 | -1.32% | 669,800 | 1553億4513万 | +6.77% | - | 7.89 |
06/05 | 830 | 841 | 818 | 831 | +0.24% | 528,300 | 1574億2903万 | +9.63% | - | 8 |
06/04 | 833 | 838 | 809 | 829 | +0.48% | 690,800 | 1570億5014万 | +10.98% | - | 7.98 |
06/03 | 847 | 854 | 812 | 825 | -0.96% | 814,000 | 1562億9235万 | +12.4% | - | 7.94 |
06/02 | 820 | 854 | 813 | 833 | +0.73% | 967,600 | 1578億792万 | +15.37% | - | 8.02 |
06/01 | 826 | 835 | 815 | 827 | -0.6% | 726,800 | 1566億7124万 | +16.64% | - | 7.96 |
05/29 | 818 | 834 | 802 | 832 | -1.42% | 1,843,700 | 1576億1847万 | +19.2% | - | 8.01 |
05/28 | 869 | 872 | 836 | 844 | -1.86% | 1,089,800 | 1598億9181万 | +22.5% | - | 8.12 |
05/27 | 872 | 879 | 855 | 860 | -1.38% | 932,100 | 1629億2294万 | +26.84% | - | 8.28 |
05/26 | 862 | 877 | 847 | 872 | +3.93% | 1,357,000 | 1651億9628万 | +30.73% | - | 8.39 |
05/25 | 811 | 839 | 808 | 839 | +5.93% | 1,173,700 | 1589億4459万 | +28.09% | - | 8.08 |
05/22 | 784 | 798 | 771 | 792 | -0.13% | 842,900 | 1500億4066万 | +22.98% | - | 7.62 |
05/21 | 788 | 811 | 775 | 793 | +2.19% | 1,076,200 | 1502億3011万 | +24.88% | - | 7.63 |
05/20 | 753 | 782 | 739 | 776 | +2.11% | 911,400 | 1470億954万 | +23.76% | - | 7.47 |
05/19 | 770 | 772 | 745 | 760 | +2.7% | 1,052,800 | 1439億7841万 | +22.38% | - | 7.32 |
05/18 | 740 | 764 | 735 | 740 | +2.49% | 1,165,300 | 1401億8951万 | +20.13% | - | 7.12 |
05/15 | 743 | 744 | 702 | 722 | -0.82% | 1,288,500 | 1367億7949万 | +18.36% | - | 6.95 |
05/14 | 750 | 768 | 728 | 728 | -2.15% | 1,107,800 | 1379億1616万 | +20.73% | - | 7.01 |
05/13 | 728 | 748 | 717 | 744 | -0.93% | 954,300 | 1409億4729万 | +25.25% | - | 7.16 |
05/12 | 763 | 769 | 719 | 751 | -0.53% | 3,222,800 | 1422億7340万 | +27.94% | - | 7.23 |
05/11 | 675 | 755 | 671 | 755 | +15.27% | 2,261,200 | 1430億3118万 | +29.95% | - | 7.27 |
05/08 | 599 | 659 | 597 | 655 | +12.54% | 1,863,000 | 1240億8666万 | +13.72% | - | 6.3 |
05/07 | 590 | 599 | 580 | 582 | -2.35% | 634,800 | 1102億5715万 | +1.22% | - | 5.6 |
05/01 | 593 | 598 | 572 | 596 | -1.16% | 960,200 | 1129億938万 | +2.76% | - | 5.74 |
04/30 | 599 | 622 | 593 | 603 | +5.24% | 1,540,100 | 1142億3550万 | +3.25% | - | 5.8 |
04/28 | 553 | 580 | 552 | 573 | +6.31% | 1,457,500 | 1085億5214万 | -3.05% | - | 5.52 |
04/27 | 525 | 542 | 517 | 539 | +4.66% | 1,103,700 | 1021億1100万 | -9.56% | - | 5.19 |
04/24 | 525 | 527 | 511 | 515 | -1.34% | 698,800 | 975億6432万 | -14.31% | - | 4.96 |
04/23 | 510 | 537 | 510 | 522 | +3.16% | 1,885,600 | 988億9043万 | -13.72% | - | 5.02 |
04/22 | 534 | 535 | 500 | 506 | -8.99% | 2,117,900 | 958億5931万 | -16.78% | - | 4.87 |
04/21 | 578 | 586 | 547 | 556 | -5.92% | 1,987,800 | 1053億3157万 | -9.15% | - | 5.35 |
04/20 | 580 | 605 | 578 | 591 | +0.85% | 763,300 | 1119億6216万 | -3.59% | - | 5.69 |
04/17 | 591 | 606 | 578 | 586 | +2.27% | 821,000 | 1110億1493万 | -4.25% | - | 5.64 |
04/16 | 560 | 577 | 553 | 573 | +1.06% | 636,500 | 1085億5214万 | -6.53% | - | 5.52 |
04/15 | 587 | 589 | 561 | 567 | -3.41% | 884,700 | 1074億1547万 | -8.25% | - | 5.46 |
04/14 | 564 | 592 | 560 | 587 | +4.45% | 822,800 | 1112億438万 | -6.08% | - | 5.65 |
04/13 | 570 | 580 | 559 | 562 | -4.75% | 891,000 | 1064億6824万 | -10.79% | - | 5.41 |
04/10 | 609 | 612 | 572 | 590 | -4.38% | 1,105,000 | 1117億7271万 | -7.81% | - | 5.68 |
04/09 | 639 | 647 | 602 | 617 | -3.59% | 1,196,200 | 1168億8774万 | -5.22% | - | 5.94 |
04/08 | 594 | 645 | 578 | 640 | +9.59% | 1,456,600 | 1212億4498万 | -3.18% | - | 6.16 |
04/07 | 580 | 603 | 562 | 584 | +7.16% | 1,467,700 | 1106億3604万 | -12.84% | - | 5.62 |
04/06 | 505 | 552 | 493 | 545 | +6.45% | 2,038,000 | 1032億4767万 | -20.09% | - | 5.25 |
04/03 | 558 | 571 | 505 | 512 | -9.06% | 1,425,500 | 969億9598万 | -26.33% | - | 4.93 |
04/02 | 570 | 585 | 558 | 563 | -5.22% | 1,199,800 | 1066億5769万 | -20.82% | - | 5.42 |
04/01 | 626 | 627 | 592 | 594 | -5.86% | 1,008,700 | 1125億3049万 | -18.63% | - | 5.72 |
03/31 | 641 | 659 | 630 | 631 | -2.62% | 849,300 | 1195億3997万 | -15.53% | - | 6.07 |
03/30 | 646 | 653 | 628 | 648 | -6.09% | 1,257,100 | 1227億6054万 | -15.29% | - | 6.24 |
03/27 | 713 | 734 | 675 | 690 | -2.13% | 1,081,900 | 1307億1724万 | -11.99% | - | 6.64 |
03/26 | 720 | 724 | 686 | 705 | -9.15% | 1,143,700 | 1335億5892万 | -12.09% | - | 6.79 |
03/25 | 768 | 795 | 753 | 776 | +9.6% | 1,280,200 | 1470億954万 | -5.13% | - | 7.47 |
03/24 | 680 | 716 | 680 | 708 | +6.15% | 1,479,900 | 1341億2726万 | -15.01% | - | 6.81 |
03/23 | 603 | 671 | 602 | 667 | +11.73% | 1,877,700 | 1263億6000万 | -21.71% | - | 6.42 |