時価総額
2019/03/11～2020/03/11
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 |
| 03/11 | 1,323 | 1,327 | 1,323 | 1,323 | 0% | 4,000 | 60億6970万 | +1.15% | 14.16 | 0.93 |
| 03/10 | 1,323 | 1,324 | 1,323 | 1,323 | 0% | 2,400 | 60億6970万 | +2.4% | 14.16 | 0.93 |
| 03/09 | 1,323 | 1,323 | 1,323 | 1,323 | 0% | 100 | 60億6970万 | +3.68% | 14.16 | 0.93 |
| 03/06 | 1,324 | 1,324 | 1,323 | 1,323 | -0.3% | 34,300 | 60億6970万 | +5% | 14.16 | 0.93 |
| 03/05 | 1,327 | 1,327 | 1,327 | 1,327 | +0.08% | 100 | 60億8805万 | +6.5% | 14.2 | 0.93 |
| 03/04 | 1,323 | 1,326 | 1,323 | 1,326 | +0.08% | 14,300 | 60億8347万 | +7.46% | 14.19 | 0.93 |
| 03/03 | 1,324 | 1,325 | 1,324 | 1,325 | +0.08% | 400 | 60億7888万 | +8.52% | 14.18 | 0.93 |
| 03/02 | 1,323 | 1,325 | 1,323 | 1,324 | +0.08% | 500 | 60億7429万 | +9.78% | 14.17 | 0.93 |
| 02/28 | 1,323 | 1,324 | 1,323 | 1,323 | -0.23% | 5,700 | 60億6970万 | +11.08% | 14.16 | 0.93 |
| 02/27 | 1,327 | 1,330 | 1,326 | 1,326 | -0.08% | 8,600 | 60億8347万 | +12.85% | 14.19 | 0.93 |
| 02/26 | 1,327 | 1,327 | 1,327 | 1,327 | +0.08% | 500 | 60億8805万 | +14.5% | 14.2 | 0.93 |
| 02/25 | 1,333 | 1,335 | 1,326 | 1,326 | -0.67% | 4,800 | 60億8347万 | +16.21% | 14.19 | 0.93 |
| 02/21 | 1,336 | 1,340 | 1,335 | 1,335 | 0% | 900 | 61億2476万 | +18.67% | 14.29 | 0.94 |
| 02/20 | 1,334 | 1,335 | 1,333 | 1,335 | 0% | 1,400 | 61億2476万 | +20.38% | 14.29 | 0.94 |
| 02/19 | 1,334 | 1,337 | 1,334 | 1,335 | +0.15% | 1,600 | 61億2476万 | +22.14% | 14.29 | 0.94 |
| 02/18 | 1,336 | 1,337 | 1,332 | 1,333 | +0.08% | 4,900 | 61億1558万 | +23.88% | 14.27 | 0.94 |
| 02/17 | 1,337 | 1,337 | 1,332 | 1,332 | -0.15% | 3,100 | 61億1099万 | +25.54% | 14.26 | 0.94 |
| 02/14 | 1,334 | 1,343 | 1,334 | 1,334 | -0.3% | 6,700 | 61億2017万 | +27.66% | 14.28 | 0.94 |
| 02/13 | 1,351 | 1,351 | 1,338 | 1,338 | -0.89% | 3,000 | 61億3852万 | +29.9% | 14.32 | 0.94 |
| 02/12 | 1,345 | 1,356 | 1,340 | 1,350 | +0.97% | 2,900 | 61億9357万 | +33.27% | 14.45 | 0.95 |
| 02/10 | 1,337 | 1,410 | 1,335 | 1,337 | +0.07% | 9,200 | 61億3393万 | +34.1% | 14.31 | 0.94 |
| 02/07 | 1,356 | 1,470 | 1,332 | 1,336 | -4.23% | 36,200 | 61億2934万 | +36.19% | 14.3 | 0.94 |
| 02/06 | 1,395 | 1,395 | 1,395 | 1,395 | +27.4% | 10,000 | 64億3万 | +44.56% | 14.93 | 0.98 |
| 02/05 | 1,095 | 1,095 | 1,095 | 1,095 | +15.87% | 1,200 | 50億2368万 | +15.63% | 11.72 | 0.77 |
| 02/04 | 930 | 945 | 915 | 945 | +1.61% | 500 | 43億3550万 | +0.43% | 10.12 | 0.66 |
| 02/03 | 930 | 930 | 930 | 930 | 0% | 200 | 42億6668万 | -1.17% | 9.96 | 0.65 |
| 01/31 | 906 | 930 | 900 | 930 | +2.76% | 1,100 | 42億6668万 | -1.17% | 9.96 | 0.65 |
| 01/30 | 979 | 979 | 901 | 905 | -7.56% | 3,100 | 41億5199万 | -3.83% | 9.69 | 0.64 |
| 01/29 | 965 | 993 | 946 | 979 | -5.87% | 10,900 | 44億9149万 | +3.82% | 10.48 | 0.69 |
| 01/28 | 1,139 | 1,139 | 1,002 | 1,040 | +5.16% | 15,300 | 47億7134万 | +10.4% | 11.13 | 0.73 |
| 01/27 | 958 | 1,108 | 958 | 989 | +3.24% | 5,800 | 45億3736万 | +5.32% | 10.59 | 0.7 |
| 01/24 | 950 | 958 | 950 | 958 | +2.46% | 800 | 43億9514万 | +2.35% | 10.25 | 0.67 |
| 01/23 | 935 | 935 | 935 | 935 | +0.54% | 1,000 | 42億8962万 | 0% | 10.01 | 0.66 |
| 01/22 | 930 | 930 | 930 | 930 | +1.64% | 1,000 | 42億6668万 | -0.64% | 9.96 | 0.65 |
| 01/20 | 915 | 915 | 915 | 915 | +1.67% | 100 | 41億9786万 | -2.35% | 9.79 | 0.64 |
| 01/16 | 900 | 900 | 900 | 900 | -1.64% | 400 | 41億2905万 | -4.05% | 9.63 | 0.63 |
| 01/06 | 930 | 930 | 915 | 915 | -1.61% | 1,000 | 41億9786万 | -2.45% | 9.79 | 0.64 |
| 2019 |
| 12/26 | 930 | 930 | 930 | 930 | 0% | 400 | 42億6668万 | -0.75% | 9.96 | 0.66 |
| 12/25 | 930 | 930 | 930 | 930 | 0% | 100 | 42億6668万 | -0.53% | 9.96 | 0.66 |
| 12/13 | 930 | 930 | 930 | 930 | -1.59% | 100 | 42億6668万 | -0.32% | 9.96 | 0.66 |
| 12/12 | 950 | 950 | 945 | 945 | 0% | 4,000 | 43億3550万 | +1.39% | 10.12 | 0.67 |
| 12/11 | 945 | 945 | 945 | 945 | +0.53% | 100 | 43億3550万 | +1.39% | 10.12 | 0.67 |
| 12/10 | 940 | 942 | 940 | 940 | +1.08% | 400 | 43億1256万 | +0.86% | 10.06 | 0.67 |
| 12/04 | 930 | 930 | 930 | 930 | -0.53% | 100 | 42億6668万 | -0.21% | 9.96 | 0.66 |
| 12/02 | 935 | 935 | 935 | 935 | -0.53% | 500 | 42億8962万 | +0.32% | 10.01 | 0.66 |
| 11/25 | 935 | 940 | 935 | 940 | +0.64% | 1,700 | 43億1256万 | +0.97% | 10.06 | 0.67 |
| 11/21 | 934 | 934 | 934 | 934 | -0.64% | 100 | 42億8503万 | +0.11% | 10 | 0.66 |
| 11/20 | 940 | 940 | 940 | 940 | -2.39% | 500 | 43億1256万 | +0.53% | 10.06 | 0.67 |
| 11/18 | 963 | 963 | 963 | 963 | +3.22% | 100 | 44億1808万 | +2.77% | 10.31 | 0.68 |
| 11/15 | 933 | 933 | 928 | 933 | +0.65% | 2,200 | 42億8045万 | -0.64% | 9.99 | 0.66 |
| 11/13 | 927 | 927 | 927 | 927 | +0.11% | 200 | 42億5292万 | -1.38% | 9.92 | 0.66 |
| 11/01 | 926 | 926 | 926 | 926 | -4.54% | 100 | 42億4833万 | -1.7% | 9.91 | 0.66 |
| 10/29 | 925 | 970 | 925 | 970 | +1.57% | 200 | 44億5020万 | +2.75% | 10.38 | 0.69 |
| 10/28 | 967 | 967 | 955 | 955 | -1.14% | 800 | 43億8138万 | +1.17% | 10.22 | 0.68 |
| 10/25 | 966 | 966 | 966 | 966 | +5% | 100 | 44億3184万 | +2.44% | 10.34 | 0.69 |
| 10/21 | 920 | 920 | 920 | 920 | 0% | 100 | 42億2080万 | -2.34% | 9.85 | 0.65 |
| 09/30 | 920 | 920 | 920 | 920 | -4.17% | 100 | 42億2080万 | -2.44% | 9.85 | 0.66 |
| 09/25 | 960 | 960 | 960 | 960 | 0% | 3,800 | 44億432万 | +1.69% | 10.28 | 0.69 |
| 09/24 | 960 | 960 | 960 | 960 | +1.59% | 600 | 44億432万 | +1.69% | 10.28 | 0.69 |
| 09/19 | 947 | 947 | 945 | 945 | +6.3% | 200 | 43億3550万 | +0.21% | 10.12 | 0.68 |
| 09/18 | 889 | 889 | 889 | 889 | +0.34% | 100 | 40億7858万 | -5.83% | 9.52 | 0.64 |
| 09/13 | 886 | 886 | 886 | 886 | +0.11% | 100 | 40億6482万 | -6.24% | 9.48 | 0.64 |
| 09/09 | 885 | 885 | 885 | 885 | 0% | 100 | 40億6023万 | -6.65% | 9.47 | 0.64 |
| 09/06 | 885 | 885 | 885 | 885 | -2.75% | 500 | 40億6023万 | -6.94% | 9.47 | 0.64 |
| 08/22 | 910 | 910 | 910 | 910 | -3.91% | 100 | 41億7493万 | -4.71% | 9.74 | 0.65 |
| 08/16 | 947 | 947 | 947 | 947 | +1.61% | 100 | 43億4468万 | -1.04% | 10.14 | 0.68 |
| 08/13 | 932 | 932 | 932 | 932 | 0% | 300 | 42億7586万 | -2.71% | 9.98 | 0.67 |
| 07/31 | 932 | 932 | 932 | 932 | 0% | 1,200 | 42億7586万 | -2.92% | 9.98 | 0.67 |
| 07/25 | 932 | 932 | 932 | 932 | +0.22% | 900 | 42億7586万 | -3.02% | 9.98 | 0.67 |
| 07/19 | 925 | 930 | 915 | 930 | -5.58% | 900 | 42億6668万 | -3.43% | 9.96 | 0.67 |
| 07/10 | 985 | 985 | 985 | 985 | 0% | 300 | 45億1901万 | +2.5% | 10.54 | 0.71 |
| 07/05 | 985 | 985 | 985 | 985 | -0.71% | 300 | 45億1901万 | +3.03% | 10.54 | 0.71 |
| 07/04 | 999 | 999 | 992 | 992 | +0.1% | 500 | 45億5113万 | +4.31% | 10.62 | 0.71 |
| 07/03 | 991 | 991 | 991 | 991 | +1.02% | 100 | 45億4654万 | +4.65% | 10.61 | 0.71 |
| 07/02 | 981 | 981 | 981 | 981 | +1.13% | 100 | 45億66万 | +4.14% | 10.5 | 0.7 |
| 06/28 | 970 | 970 | 970 | 970 | 0% | 1,200 | 44億5020万 | +3.52% | 10.38 | 0.71 |
| 06/27 | 970 | 970 | 970 | 970 | 0% | 100 | 44億5020万 | +3.97% | 10.38 | 0.71 |
| 06/26 | 970 | 970 | 970 | 970 | +3.74% | 200 | 44億5020万 | +4.3% | 10.38 | 0.71 |
| 06/21 | 935 | 935 | 935 | 935 | 0% | 100 | 42億8962万 | +0.97% | 10.01 | 0.68 |
| 06/20 | 920 | 935 | 920 | 935 | -1.58% | 300 | 42億8962万 | +1.08% | 10.01 | 0.68 |
| 06/11 | 950 | 950 | 950 | 950 | 0% | 2,800 | 43億5844万 | +2.81% | 10.17 | 0.7 |
| 06/10 | 950 | 950 | 950 | 950 | 0% | 100 | 43億5844万 | +3.15% | 10.17 | 0.7 |
| 06/07 | 950 | 950 | 950 | 950 | 0% | 100 | 43億5844万 | +3.37% | 10.17 | 0.7 |
| 05/29 | 950 | 950 | 950 | 950 | -2.06% | 500 | 43億5844万 | +3.6% | 10.17 | 0.7 |
| 05/28 | 970 | 970 | 970 | 970 | +6.59% | 100 | 44億5020万 | +6.01% | 10.38 | 0.71 |
| 05/23 | 950 | 950 | 910 | 910 | -4.21% | 200 | 41億7493万 | -0.22% | 9.74 | 0.67 |
| 05/22 | 950 | 950 | 950 | 950 | -2.36% | 100 | 43億5844万 | +4.17% | 10.17 | 0.7 |
| 05/20 | 973 | 973 | 973 | 973 | 0% | 1,500 | 44億6396万 | +6.92% | 10.42 | 0.71 |
| 05/17 | 973 | 973 | 973 | 973 | 0% | 100 | 44億6396万 | +7.28% | 10.42 | 0.71 |
| 05/15 | 970 | 974 | 970 | 973 | +0.31% | 500 | 44億6396万 | +7.63% | 10.42 | 0.71 |
| 05/10 | 970 | 970 | 970 | 970 | 0% | 2,600 | 44億5020万 | +7.66% | 10.38 | 0.71 |
| 05/09 | 970 | 976 | 970 | 970 | 0% | 1,000 | 44億5020万 | +8.02% | 10.38 | 0.71 |
| 05/08 | 968 | 970 | 947 | 970 | 0% | 2,300 | 44億5020万 | +8.26% | 10.38 | 0.71 |
| 05/07 | 881 | 970 | 881 | 970 | +10.23% | 200 | 44億5020万 | +8.5% | 10.38 | 0.71 |
| 04/25 | 939 | 954 | 880 | 880 | +1.27% | 300 | 40億3729万 | -1.46% | 9.42 | 0.64 |
| 04/16 | 869 | 869 | 869 | 869 | +0.93% | 100 | 39億8682万 | -3.01% | 9.3 | 0.64 |
| 03/27 | 861 | 861 | 861 | 861 | -1.6% | 300 | 39億5012万 | -4.23% | 14.62 | 0.63 |
| 03/26 | 875 | 875 | 875 | 875 | +1.16% | 300 | 40億1435万 | -2.99% | 14.86 | 0.64 |
| 03/14 | 850 | 865 | 850 | 865 | 0% | 300 | 39億6847万 | -4.42% | 14.69 | 0.63 |
| 03/11 | 855 | 865 | 855 | 865 | -2.04% | 1,300 | 39億6847万 | -4.74% | 14.69 | 0.63 |
