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 | 906 | 911 | 906 | 910 | +0.44% | 400 | 79億5832万 | -1.3% | 7.11 | 0.56 |
| 03/30 | 932 | 932 | 883 | 906 | -5.43% | 5,700 | 79億2333万 | -2.27% | 7.07 | 0.56 |
| 03/27 | 954 | 996 | 953 | 958 | +2.13% | 2,900 | 83億7810万 | +2.79% | 7.48 | 0.59 |
| 03/26 | 947 | 948 | 933 | 938 | -1.26% | 3,500 | 82億319万 | +0.32% | 7.32 | 0.58 |
| 03/25 | 1,022 | 1,022 | 945 | 950 | +0.42% | 5,700 | 83億813万 | +1.39% | 7.42 | 0.58 |
| 03/24 | 945 | 955 | 939 | 946 | +0.11% | 2,200 | 82億7315万 | +0.53% | 7.39 | 0.58 |
| 03/23 | 891 | 959 | 891 | 945 | +7.39% | 1,300 | 82億6441万 | -0.11% | 7.38 | 0.58 |
| 03/19 | 913 | 943 | 880 | 880 | -2.22% | 2,000 | 76億9595万 | -7.47% | 6.87 | 0.54 |
| 03/18 | 884 | 900 | 884 | 900 | +2.27% | 800 | 78億7086万 | -6.15% | 7.03 | 0.55 |
| 03/17 | 839 | 880 | 820 | 880 | +4.76% | 1,800 | 76億9595万 | -8.81% | 6.87 | 0.54 |
| 03/16 | 843 | 870 | 840 | 840 | -1.18% | 3,100 | 73億4614万 | -13.67% | 6.56 | 0.52 |
| 03/13 | 800 | 850 | 800 | 850 | -3.63% | 5,800 | 74億3359万 | -13.53% | 6.64 | 0.52 |
| 03/12 | 940 | 940 | 871 | 882 | -4.65% | 1,300 | 77億1344万 | -11% | 6.89 | 0.54 |
| 03/11 | 936 | 951 | 920 | 925 | +0.43% | 2,400 | 80億8950万 | -7.13% | 7.22 | 0.57 |
| 03/10 | 840 | 944 | 840 | 921 | +1.54% | 3,000 | 80億5452万 | -7.9% | 7.19 | 0.57 |
| 03/09 | 904 | 917 | 902 | 907 | -2.89% | 7,000 | 79億3208万 | -9.66% | 7.08 | 0.56 |
| 03/06 | 954 | 954 | 927 | 934 | -2.1% | 2,600 | 81億6821万 | -7.34% | 7.29 | 0.57 |
| 03/05 | 964 | 968 | 953 | 954 | -0.83% | 2,400 | 83億4311万 | -5.82% | 7.45 | 0.59 |
| 03/04 | 945 | 965 | 945 | 962 | +2.34% | 900 | 84億1308万 | -5.5% | 7.51 | 0.59 |
| 03/03 | 958 | 968 | 936 | 940 | +1.29% | 1,700 | 82億2068万 | -8.2% | 7.34 | 0.58 |
| 03/02 | 900 | 950 | 900 | 928 | +3.11% | 4,100 | 81億1573万 | -9.99% | 7.25 | 0.57 |
| 02/28 | 923 | 945 | 900 | 900 | -3.54% | 7,500 | 78億7086万 | -13.46% | 7.03 | 0.55 |
| 02/27 | 980 | 983 | 933 | 933 | -4.11% | 8,500 | 81億5946万 | -11.14% | 7.29 | 0.57 |
| 02/26 | 975 | 994 | 952 | 973 | -2.7% | 7,600 | 85億928万 | -8.21% | 7.6 | 0.6 |
| 02/25 | 965 | 1,025 | 963 | 1,000 | -2.91% | 4,700 | 87億4540万 | -6.28% | 7.81 | 0.62 |
| 02/21 | 1,033 | 1,044 | 1,018 | 1,030 | -0.29% | 1,800 | 90億777万 | -3.92% | 8.04 | 0.63 |
| 02/20 | 1,052 | 1,053 | 1,017 | 1,033 | +1.87% | 5,300 | 90億3400万 | -4% | 8.07 | 0.64 |
| 02/19 | 1,044 | 1,044 | 1,014 | 1,014 | +0.9% | 300 | 88億6784万 | -6.02% | 7.92 | 0.62 |
| 02/18 | 1,040 | 1,056 | 986 | 1,005 | -2.9% | 5,300 | 87億8913万 | -7.37% | 7.85 | 0.62 |
| 02/17 | 1,051 | 1,063 | 1,035 | 1,035 | -3.27% | 6,400 | 90億5149万 | -5.22% | 8.08 | 0.64 |
| 02/14 | 1,061 | 1,070 | 1,051 | 1,070 | -0.74% | 3,000 | 93億5758万 | -2.46% | 8.36 | 0.66 |
| 02/13 | 1,070 | 1,078 | 1,070 | 1,078 | +0.75% | 4,000 | 94億2754万 | -2.09% | 8.42 | 0.66 |
| 02/12 | 1,074 | 1,080 | 1,055 | 1,070 | -0.28% | 5,100 | 93億5758万 | -3.17% | 8.36 | 0.66 |
| 02/10 | 1,082 | 1,085 | 1,070 | 1,073 | +0.09% | 4,900 | 93億8382万 | -3.25% | 8.38 | 0.66 |
| 02/07 | 1,078 | 1,100 | 1,070 | 1,072 | -0.65% | 3,000 | 93億7507万 | -3.77% | 8.37 | 0.66 |
| 02/06 | 1,047 | 1,080 | 1,047 | 1,079 | +3.06% | 2,600 | 94億3629万 | -3.49% | 8.43 | 0.66 |
| 02/05 | 1,051 | 1,052 | 1,047 | 1,047 | +2.55% | 1,400 | 91億5644万 | -6.52% | 8.18 | 0.64 |
| 02/04 | 1,035 | 1,035 | 1,013 | 1,021 | -0.29% | 2,600 | 89億2906万 | -9% | 7.97 | 0.63 |
| 02/03 | 1,000 | 1,028 | 999 | 1,024 | +0.39% | 6,900 | 89億5529万 | -8.98% | 8 | 0.63 |
| 01/31 | 1,015 | 1,045 | 1,015 | 1,020 | +1.29% | 2,500 | 89億2031万 | -9.49% | 7.97 | 0.63 |
| 01/30 | 1,060 | 1,060 | 1,007 | 1,007 | -5.09% | 5,300 | 88億662万 | -10.73% | 7.86 | 0.62 |
| 01/29 | 1,112 | 1,112 | 1,061 | 1,061 | -1.94% | 2,400 | 92億7887万 | -6.02% | 8.29 | 0.65 |
| 01/28 | 1,081 | 1,084 | 1,054 | 1,082 | -1.99% | 6,800 | 94億6253万 | -4.16% | 8.45 | 0.67 |
| 01/27 | 1,101 | 1,122 | 1,100 | 1,104 | -0.99% | 3,700 | 96億5493万 | -2.04% | 8.62 | 0.68 |
| 01/24 | 1,153 | 1,155 | 1,075 | 1,115 | -3.3% | 9,400 | 97億5112万 | -0.8% | 8.71 | 0.69 |
| 01/23 | 1,162 | 1,172 | 1,152 | 1,153 | -0.77% | 3,700 | 100億8345万 | +2.95% | 9 | 0.71 |
| 01/22 | 1,165 | 1,194 | 1,153 | 1,162 | -1.69% | 11,200 | 101億6216万 | +4.31% | 9.07 | 0.72 |
| 01/21 | 1,133 | 1,230 | 1,124 | 1,182 | +4.32% | 6,000 | 103億3707万 | +6.68% | 9.23 | 0.73 |
| 01/20 | 1,127 | 1,139 | 1,102 | 1,133 | +0.53% | 8,500 | 99億854万 | +3% | 8.85 | 0.7 |
| 01/17 | 1,119 | 1,132 | 1,119 | 1,127 | +0.09% | 6,100 | 98億5607万 | +2.92% | 8.8 | 0.69 |
| 01/16 | 1,125 | 1,130 | 1,123 | 1,126 | -0.09% | 4,600 | 98億4732万 | +3.21% | 8.79 | 0.69 |
| 01/15 | 1,148 | 1,148 | 1,126 | 1,127 | -2.17% | 5,800 | 98億5607万 | +3.87% | 8.8 | 0.69 |
| 01/14 | 1,156 | 1,164 | 1,145 | 1,152 | -1.96% | 5,800 | 100億7471万 | +6.67% | 9 | 0.71 |
| 01/10 | 1,171 | 1,178 | 1,161 | 1,175 | -0.09% | 5,600 | 102億7585万 | +9.4% | 9.18 | 0.72 |
| 01/09 | 1,165 | 1,180 | 1,152 | 1,176 | +1.2% | 5,300 | 102億8459万 | +10.32% | 9.18 | 0.72 |
| 01/08 | 1,170 | 1,171 | 1,120 | 1,162 | -0.85% | 9,500 | 101億6216万 | +9.73% | 9.07 | 0.72 |
| 01/07 | 1,187 | 1,191 | 1,165 | 1,172 | -0.51% | 8,500 | 102億4961万 | +11.3% | 9.15 | 0.72 |
| 01/06 | 1,192 | 1,192 | 1,170 | 1,178 | -1.17% | 8,100 | 103億209万 | +12.73% | 9.2 | 0.73 |
| 2019 |
| 12/30 | 1,227 | 1,241 | 1,168 | 1,192 | +2.14% | 22,300 | 104億2452万 | +14.95% | 9.31 | 0.73 |
| 12/27 | 1,128 | 1,200 | 1,118 | 1,167 | +3.83% | 18,800 | 102億589万 | +13.41% | 9.11 | 0.72 |
| 12/26 | 1,114 | 1,134 | 1,114 | 1,124 | +0.99% | 7,800 | 98億2983万 | +9.98% | 8.78 | 0.69 |
| 12/25 | 1,116 | 1,131 | 1,072 | 1,113 | +0.91% | 15,500 | 97億3363万 | +9.44% | 8.69 | 0.69 |
| 12/24 | 1,060 | 1,104 | 1,055 | 1,103 | +4.95% | 7,000 | 96億4618万 | +8.99% | 8.61 | 0.68 |
| 12/23 | 1,052 | 1,061 | 1,045 | 1,051 | +0.67% | 5,700 | 91億9142万 | +4.27% | 8.21 | 0.65 |
| 12/20 | 1,043 | 1,056 | 1,036 | 1,044 | +0.19% | 5,100 | 91億3020万 | +3.67% | 8.15 | 0.64 |
| 12/19 | 1,058 | 1,058 | 1,032 | 1,042 | -1.98% | 7,300 | 91億1271万 | +3.78% | 8.14 | 0.64 |
| 12/18 | 1,100 | 1,135 | 1,053 | 1,063 | +2.11% | 15,400 | 92億9636万 | +5.98% | 8.3 | 0.65 |
| 12/17 | 1,023 | 1,223 | 1,022 | 1,041 | +2.06% | 36,900 | 91億396万 | +4% | 8.13 | 0.64 |
| 12/16 | 1,028 | 1,035 | 1,013 | 1,020 | +0.89% | 6,400 | 89億2031万 | +2% | 7.97 | 0.63 |
| 12/13 | 1,006 | 1,023 | 1,006 | 1,011 | +1.1% | 6,300 | 88億4160万 | +1.2% | 7.89 | 0.62 |
| 12/12 | 1,004 | 1,009 | 1,000 | 1,000 | -0.99% | 2,900 | 87億4540万 | +0.2% | 7.81 | 0.62 |
| 12/11 | 1,004 | 1,013 | 1,004 | 1,010 | +0.7% | 1,700 | 88億3286万 | +1.2% | 7.89 | 0.62 |
| 12/10 | 1,006 | 1,007 | 1,001 | 1,003 | -0.3% | 1,100 | 87億7164万 | +0.7% | 7.83 | 0.62 |
| 12/09 | 1,006 | 1,012 | 1,005 | 1,006 | +0.1% | 1,700 | 87億9788万 | +1.11% | 7.86 | 0.62 |
| 12/06 | 998 | 1,020 | 998 | 1,005 | +0.6% | 3,400 | 87億8913万 | +1.31% | 7.85 | 0.62 |
| 12/05 | 989 | 999 | 989 | 999 | +0.81% | 900 | 87億3666万 | +1.01% | 7.8 | 0.61 |
| 12/04 | 996 | 996 | 990 | 991 | 0% | 800 | 86億6669万 | +0.41% | 7.74 | 0.61 |
| 12/03 | 992 | 996 | 987 | 991 | -0.1% | 2,700 | 86億6669万 | +0.61% | 7.74 | 0.61 |
| 12/02 | 991 | 992 | 984 | 992 | +0.1% | 2,000 | 86億7544万 | +0.92% | 7.75 | 0.61 |
| 11/29 | 1,004 | 1,004 | 991 | 991 | -1.29% | 2,300 | 86億6669万 | +1.02% | 7.74 | 0.61 |
| 11/28 | 990 | 1,004 | 990 | 1,004 | +1.62% | 2,400 | 87億8038万 | +2.55% | 7.84 | 0.62 |
| 11/27 | 984 | 988 | 984 | 988 | +0.51% | 300 | 86億4046万 | +1.23% | 7.72 | 0.61 |
| 11/26 | 999 | 999 | 981 | 983 | -0.3% | 1,400 | 85億9673万 | +1.03% | 7.68 | 0.61 |
| 11/25 | 999 | 999 | 984 | 986 | -1.2% | 900 | 86億2297万 | +1.54% | 7.7 | 0.61 |
| 11/22 | 986 | 998 | 986 | 998 | +1.22% | 500 | 87億2791万 | +3.1% | 7.79 | 0.61 |
| 11/21 | 988 | 988 | 986 | 986 | -0.2% | 800 | 86億2297万 | +2.18% | 7.7 | 0.61 |
| 11/20 | 998 | 998 | 988 | 988 | -1.2% | 1,400 | 86億4046万 | +2.6% | 7.72 | 0.61 |
| 11/19 | 1,005 | 1,013 | 998 | 1,000 | -2.34% | 2,100 | 87億4540万 | +4.17% | 7.81 | 0.62 |
| 11/18 | 1,023 | 1,024 | 997 | 1,024 | +3.75% | 900 | 89億5529万 | +7% | 8 | 0.63 |
| 11/15 | 1,006 | 1,006 | 986 | 987 | -1.89% | 1,000 | 86億3171万 | +3.68% | 7.71 | 0.61 |
| 11/14 | 1,025 | 1,025 | 1,000 | 1,006 | -1.18% | 600 | 87億9788万 | +5.89% | 7.86 | 0.62 |
| 11/13 | 999 | 1,018 | 986 | 1,018 | +1.39% | 2,400 | 89億282万 | +7.61% | 7.95 | 0.63 |
| 11/12 | 996 | 1,020 | 994 | 1,004 | +0.7% | 1,400 | 87億8038万 | +6.58% | 7.84 | 0.62 |
| 11/11 | 1,005 | 1,013 | 997 | 997 | +0.1% | 800 | 87億1917万 | +6.18% | 7.79 | 0.61 |
| 11/08 | 1,011 | 1,018 | 996 | 996 | -0.5% | 3,100 | 87億1042万 | +6.3% | 7.78 | 0.61 |
| 11/07 | 969 | 1,001 | 966 | 1,001 | +4.71% | 5,000 | 87億5415万 | +7.06% | 7.82 | 0.62 |
| 11/06 | 961 | 970 | 956 | 956 | -1.04% | 400 | 83億6061万 | +2.58% | 7.47 | 0.59 |
| 11/05 | 987 | 995 | 966 | 966 | +2.55% | 3,000 | 84億4806万 | +3.76% | 7.54 | 0.59 |
| 11/01 | 942 | 945 | 942 | 942 | 0% | 1,100 | 82億3817万 | +1.29% | 7.36 | 0.58 |
| 10/31 | 942 | 942 | 942 | 942 | -0.21% | 100 | 82億3817万 | +1.29% | 7.36 | 0.58 |
