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 | 663 | 664 | 653 | 661 | -1.34% | 10,200 | 98億3039万 | +6.44% | 27.05 | 1.22 |
03/30 | 641 | 670 | 631 | 670 | -1.62% | 21,000 | 99億6424万 | +7.72% | 27.41 | 1.23 |
03/27 | 672 | 682 | 668 | 681 | +2.25% | 30,800 | 101億2783万 | +9.31% | 27.86 | 1.25 |
03/26 | 648 | 666 | 642 | 666 | +2.15% | 22,400 | 99億475万 | +6.73% | 27.25 | 1.23 |
03/25 | 625 | 652 | 625 | 652 | +7.06% | 18,000 | 96億9654万 | +4.32% | 26.68 | 1.2 |
03/24 | 610 | 619 | 604 | 609 | +0.16% | 12,900 | 90億5704万 | -2.87% | 24.92 | 1.12 |
03/23 | 595 | 608 | 587 | 608 | +2.01% | 29,000 | 90億4217万 | -3.49% | 24.88 | 1.12 |
03/19 | 610 | 615 | 593 | 596 | -2.45% | 11,900 | 88億6371万 | -6.14% | 24.39 | 1.1 |
03/18 | 619 | 622 | 605 | 611 | -1.29% | 7,400 | 90億8679万 | -4.38% | 25 | 1.12 |
03/17 | 580 | 627 | 580 | 619 | +2.15% | 26,100 | 92億576万 | -3.88% | 25.33 | 1.14 |
03/16 | 596 | 621 | 587 | 606 | +8.21% | 27,900 | 90億1243万 | -6.48% | 24.8 | 1.12 |
03/13 | 560 | 580 | 553 | 560 | -4.11% | 49,100 | 83億2832万 | -14.11% | 22.91 | 1.03 |
03/12 | 599 | 599 | 578 | 584 | -1.02% | 24,500 | 86億8524万 | -11.25% | 23.9 | 1.07 |
03/11 | 598 | 613 | 588 | 590 | +0.17% | 18,600 | 87億7448万 | -11.01% | 24.14 | 1.09 |
03/10 | 574 | 592 | 551 | 589 | -0.17% | 38,400 | 87億5960万 | -11.83% | 24.1 | 1.08 |
03/09 | 600 | 601 | 590 | 590 | -1.83% | 24,300 | 87億7448万 | -12.33% | 24.14 | 1.09 |
03/06 | 601 | 609 | 600 | 601 | +0.17% | 19,400 | 89億3807万 | -11.36% | 24.59 | 1.11 |
03/05 | 604 | 607 | 600 | 600 | -0.66% | 20,900 | 89億2320万 | -12.15% | 24.55 | 1.1 |
03/04 | 608 | 614 | 603 | 604 | -0.49% | 16,900 | 89億8268万 | -12.08% | 24.71 | 1.11 |
03/03 | 650 | 651 | 600 | 607 | -2.57% | 31,600 | 90億2730万 | -12.16% | 24.84 | 1.12 |
03/02 | 595 | 625 | 595 | 623 | +3.32% | 28,300 | 92億6525万 | -10.36% | 25.49 | 1.15 |
02/28 | 650 | 651 | 601 | 603 | -8.08% | 38,800 | 89億6781万 | -13.73% | 24.67 | 1.11 |
02/27 | 671 | 671 | 656 | 656 | -1.94% | 21,800 | 97億5603万 | -6.82% | 26.84 | 1.21 |
02/26 | 671 | 677 | 667 | 669 | -0.59% | 20,800 | 99億4936万 | -5.37% | 27.37 | 1.23 |
02/25 | 675 | 680 | 673 | 673 | -2.89% | 23,300 | 100億885万 | -5.21% | 27.54 | 1.24 |
02/21 | 690 | 695 | 690 | 693 | +0.29% | 5,900 | 103億629万 | -2.67% | 28.36 | 1.28 |
02/20 | 697 | 697 | 691 | 691 | 0% | 3,800 | 102億7655万 | -3.09% | 28.27 | 1.27 |
02/19 | 690 | 694 | 690 | 691 | -0.29% | 12,200 | 102億7655万 | -3.36% | 28.27 | 1.27 |
02/18 | 698 | 699 | 692 | 693 | -0.57% | 11,900 | 103億629万 | -3.35% | 28.36 | 1.28 |
02/17 | 703 | 703 | 697 | 697 | -1.13% | 12,800 | 103億6578万 | -2.92% | 28.52 | 1.28 |
02/14 | 711 | 711 | 700 | 705 | -1.95% | 18,900 | 104億8476万 | -1.95% | 28.85 | 1.3 |
02/13 | 719 | 719 | 712 | 719 | +1.27% | 7,500 | 106億9296万 | 0% | 29.42 | 1.32 |
02/12 | 721 | 721 | 710 | 710 | -1.11% | 9,100 | 105億5912万 | -1.25% | 29.05 | 1.31 |
02/10 | 718 | 720 | 714 | 718 | 0% | 7,300 | 106億7809万 | -0.28% | 29.38 | 1.32 |
02/07 | 714 | 719 | 712 | 718 | +0.14% | 7,000 | 106億7809万 | -0.28% | 29.38 | 1.32 |
02/06 | 713 | 718 | 713 | 717 | 0% | 10,900 | 106億6322万 | -0.42% | 29.34 | 1.32 |
02/05 | 710 | 719 | 710 | 717 | +0.7% | 7,600 | 106億6322万 | -0.42% | 29.34 | 1.32 |
02/04 | 709 | 712 | 709 | 712 | +0.42% | 4,100 | 105億8886万 | -1.11% | 29.13 | 1.31 |
02/03 | 705 | 715 | 705 | 709 | -0.14% | 8,600 | 105億4424万 | -1.53% | 29.01 | 1.3 |
01/31 | 725 | 725 | 709 | 710 | -1.93% | 10,100 | 105億5912万 | -1.39% | 29.05 | 1.31 |
01/30 | 706 | 725 | 701 | 724 | +2.12% | 15,100 | 107億6732万 | +0.56% | 29.62 | 1.33 |
01/29 | 708 | 711 | 702 | 709 | +0.14% | 11,800 | 105億4424万 | -1.53% | 29.01 | 1.3 |
01/28 | 691 | 718 | 691 | 708 | +1.87% | 14,900 | 105億2937万 | -1.8% | 28.97 | 1.3 |
01/27 | 677 | 710 | 677 | 695 | -2.39% | 54,200 | 103億3604万 | -3.74% | 28.44 | 1.28 |
01/24 | 721 | 724 | 712 | 712 | -1.66% | 8,600 | 105億8886万 | -1.39% | 29.13 | 1.31 |
01/23 | 728 | 729 | 724 | 724 | -0.82% | 7,800 | 107億6732万 | +0.28% | 29.62 | 1.33 |
01/22 | 735 | 735 | 729 | 730 | -0.68% | 11,100 | 108億5656万 | +1.25% | 29.87 | 1.34 |
01/21 | 730 | 735 | 725 | 735 | +0.68% | 9,600 | 109億3092万 | +2.08% | 30.07 | 1.35 |
01/20 | 728 | 733 | 728 | 730 | +0.27% | 8,100 | 108億5656万 | +1.53% | 29.87 | 1.34 |
01/17 | 730 | 732 | 728 | 728 | -0.27% | 9,100 | 108億2681万 | +1.53% | 29.79 | 1.34 |
01/16 | 738 | 738 | 730 | 730 | -1.22% | 10,500 | 108億5656万 | +1.96% | 29.87 | 1.34 |
01/15 | 726 | 739 | 725 | 739 | +1.37% | 25,300 | 109億9040万 | +3.5% | 30.24 | 1.36 |
01/14 | 726 | 732 | 722 | 729 | +0.41% | 15,000 | 108億4168万 | +2.24% | 29.83 | 1.34 |
01/10 | 747 | 747 | 726 | 726 | +0.83% | 29,500 | 107億9707万 | +2.11% | 29.71 | 1.34 |
01/09 | 735 | 736 | 720 | 720 | +1.12% | 30,700 | 107億784万 | +1.55% | 29.46 | 1.32 |
01/08 | 715 | 717 | 704 | 712 | -1.39% | 18,500 | 105億8886万 | +0.56% | 29.13 | 1.31 |
01/07 | 720 | 726 | 720 | 722 | +0.56% | 8,300 | 107億3758万 | +2.12% | 29.54 | 1.33 |
01/06 | 727 | 728 | 713 | 718 | -1.24% | 14,000 | 106億7809万 | +1.84% | 29.38 | 1.32 |
2019 |
12/30 | 750 | 750 | 722 | 727 | +1.39% | 28,600 | 108億1194万 | +3.27% | 29.75 | 1.34 |
12/27 | 709 | 717 | 709 | 717 | +0.7% | 8,400 | 106億6322万 | +2.14% | 29.34 | 1.32 |
12/26 | 712 | 713 | 709 | 712 | +0.28% | 11,800 | 105億8886万 | +1.71% | 29.13 | 1.31 |
12/25 | 713 | 713 | 709 | 710 | -0.42% | 5,800 | 105億5912万 | +1.57% | 29.05 | 1.31 |
12/24 | 712 | 716 | 709 | 713 | -0.83% | 11,600 | 106億373万 | +2.15% | 29.17 | 1.31 |
12/23 | 718 | 719 | 716 | 719 | -0.42% | 6,800 | 106億9296万 | +3.16% | 29.42 | 1.32 |
12/20 | 721 | 723 | 717 | 722 | -0.14% | 10,400 | 107億3758万 | +3.88% | 29.54 | 1.33 |
12/19 | 724 | 727 | 722 | 723 | -0.28% | 11,800 | 107億5245万 | +4.33% | 29.58 | 1.33 |
12/18 | 729 | 729 | 723 | 725 | 0% | 20,100 | 107億8220万 | +4.77% | 29.66 | 1.33 |
12/17 | 712 | 725 | 710 | 725 | +2.4% | 32,100 | 107億8220万 | +5.07% | 29.66 | 1.33 |
12/16 | 710 | 712 | 706 | 708 | +0.43% | 16,800 | 105億2937万 | +2.76% | 28.97 | 1.3 |
12/13 | 707 | 709 | 705 | 705 | +0.57% | 15,000 | 104億8476万 | +2.47% | 28.85 | 1.3 |
12/12 | 710 | 710 | 701 | 701 | -0.43% | 12,500 | 104億2527万 | +2.04% | 28.68 | 1.29 |
12/11 | 700 | 706 | 700 | 704 | +0.72% | 16,800 | 104億6988万 | +2.47% | 28.81 | 1.3 |
12/10 | 697 | 701 | 697 | 699 | +0.58% | 17,500 | 103億9552万 | +1.75% | 28.6 | 1.29 |
12/09 | 695 | 697 | 694 | 695 | +0.29% | 8,500 | 103億3604万 | +1.16% | 28.44 | 1.28 |
12/06 | 699 | 699 | 693 | 693 | -0.43% | 12,200 | 103億629万 | +0.87% | 28.36 | 1.28 |
12/05 | 695 | 699 | 695 | 696 | +0.58% | 14,000 | 103億5091万 | +1.31% | 28.48 | 1.28 |
12/04 | 688 | 692 | 687 | 692 | +0.58% | 16,800 | 102億9142万 | +0.87% | 28.31 | 1.27 |
12/03 | 688 | 689 | 685 | 688 | -0.15% | 10,800 | 102億3193万 | +0.29% | 28.15 | 1.27 |
12/02 | 681 | 689 | 681 | 689 | +1.03% | 14,900 | 102億4680万 | +0.44% | 28.19 | 1.27 |
11/29 | 682 | 683 | 682 | 682 | -0.15% | 7,700 | 101億4270万 | -0.58% | 27.91 | 1.25 |
11/28 | 683 | 683 | 682 | 683 | 0% | 9,500 | 101億5757万 | -0.44% | 27.95 | 1.26 |
11/27 | 684 | 684 | 681 | 683 | +0.44% | 11,900 | 101億5757万 | -0.44% | 27.95 | 1.26 |
11/26 | 680 | 684 | 680 | 680 | 0% | 18,800 | 101億1296万 | -1.02% | 27.82 | 1.25 |
11/25 | 680 | 682 | 679 | 680 | +0.15% | 13,200 | 101億1296万 | -1.16% | 27.82 | 1.25 |
11/22 | 680 | 682 | 679 | 679 | 0% | 25,900 | 100億9808万 | -1.45% | 27.78 | 1.25 |
11/21 | 683 | 683 | 677 | 679 | -0.59% | 14,400 | 100億9808万 | -1.59% | 27.78 | 1.25 |
11/20 | 683 | 684 | 680 | 683 | +0.44% | 13,100 | 101億5757万 | -1.3% | 27.95 | 1.26 |
11/19 | 683 | 684 | 679 | 680 | -0.44% | 20,500 | 101億1296万 | -1.88% | 27.82 | 1.25 |
11/18 | 685 | 686 | 679 | 683 | +0.15% | 39,900 | 101億5757万 | -1.59% | 27.95 | 1.26 |
11/15 | 678 | 684 | 675 | 682 | +0.29% | 45,700 | 101億4270万 | -1.73% | 27.91 | 1.25 |
11/14 | 685 | 689 | 678 | 680 | -0.73% | 53,000 | 101億1296万 | -2.3% | 27.82 | 1.25 |
11/13 | 698 | 698 | 685 | 685 | -1.3% | 77,000 | 101億8732万 | -1.72% | 28.03 | 1.26 |
11/12 | 690 | 696 | 688 | 694 | +1.46% | 18,700 | 103億2116万 | -0.57% | 28.4 | 1.28 |
11/11 | 692 | 693 | 679 | 684 | -1.16% | 49,600 | 101億7244万 | -2.15% | 27.99 | 1.26 |
11/08 | 694 | 694 | 690 | 692 | +0.14% | 9,300 | 102億9142万 | -1.14% | 28.31 | 1.27 |
11/07 | 693 | 693 | 691 | 691 | -0.29% | 5,200 | 102億7655万 | -1.43% | 28.27 | 1.27 |
11/06 | 697 | 698 | 693 | 693 | -0.57% | 11,000 | 103億629万 | -1.28% | 28.36 | 1.28 |
11/05 | 697 | 700 | 693 | 697 | 0% | 21,700 | 103億6578万 | -0.85% | 28.52 | 1.28 |
11/01 | 692 | 697 | 690 | 697 | +0.87% | 17,600 | 103億6578万 | -0.99% | 28.52 | 1.28 |
10/31 | 689 | 691 | 685 | 691 | +0.44% | 15,600 | 102億7655万 | -1.99% | 28.27 | 1.27 |