時価総額
2019/10/02～2020/03/03
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 |
| 03/03 | 2,580 | 2,587 | 2,500 | 2,500 | -1.69% | 130,100 | 1714億7260万 | -11.82% | 44.93 | 0.76 |
| 03/02 | 2,484 | 2,559 | 2,480 | 2,543 | +0.75% | 173,800 | 1744億2193万 | -10.93% | 45.71 | 0.77 |
| 02/28 | 2,517 | 2,554 | 2,505 | 2,524 | -1.68% | 313,300 | 1731億1874万 | -12.15% | 45.36 | 0.77 |
| 02/27 | 2,591 | 2,601 | 2,555 | 2,567 | -1.99% | 149,700 | 1760億6807万 | -11.24% | 46.14 | 0.78 |
| 02/26 | 2,603 | 2,622 | 2,585 | 2,619 | -0.91% | 128,400 | 1796億3470万 | -10% | 47.07 | 0.8 |
| 02/25 | 2,677 | 2,691 | 2,640 | 2,643 | -4.83% | 184,000 | 1812億8083万 | -9.67% | 47.5 | 0.8 |
| 02/21 | 2,780 | 2,809 | 2,771 | 2,777 | -0.82% | 149,000 | 1904億7176万 | -5.54% | 49.91 | 0.84 |
| 02/20 | 2,809 | 2,838 | 2,795 | 2,800 | -0.28% | 114,400 | 1920億4931万 | -5.05% | 50.32 | 0.85 |
| 02/19 | 2,794 | 2,823 | 2,792 | 2,808 | +0.36% | 76,500 | 1925億9802万 | -5.04% | 50.47 | 0.85 |
| 02/18 | 2,855 | 2,855 | 2,796 | 2,798 | -1.82% | 152,500 | 1919億1213万 | -5.6% | 50.29 | 0.85 |
| 02/17 | 2,871 | 2,879 | 2,847 | 2,850 | -1.96% | 88,600 | 1954億7876万 | -4.17% | 51.22 | 0.87 |
| 02/14 | 2,890 | 2,915 | 2,885 | 2,907 | +0.45% | 91,100 | 1993億8834万 | -2.48% | 52.25 | 0.88 |
| 02/13 | 2,901 | 2,919 | 2,866 | 2,894 | 0% | 173,300 | 1984億9668万 | -2.95% | 52.01 | 0.88 |
| 02/12 | 2,940 | 2,942 | 2,881 | 2,894 | -2.62% | 251,600 | 1984億9668万 | -3.05% | 52.01 | 0.88 |
| 02/10 | 2,960 | 2,984 | 2,940 | 2,972 | -1.1% | 175,100 | 2038億4663万 | -0.44% | 53.42 | 0.9 |
| 02/07 | 3,060 | 3,065 | 3,000 | 3,005 | -2.59% | 142,400 | 2061億1007万 | +0.7% | 54.01 | 0.91 |
| 02/06 | 3,080 | 3,115 | 3,045 | 3,085 | +0.82% | 191,500 | 2115億9719万 | +3.45% | 55.45 | 0.94 |
| 02/05 | 2,989 | 3,060 | 2,989 | 3,060 | +3.03% | 155,300 | 2098億8246万 | +2.79% | 55 | 0.93 |
| 02/04 | 2,882 | 2,974 | 2,878 | 2,970 | +1.3% | 155,900 | 2037億945万 | -0.03% | 53.38 | 0.9 |
| 02/03 | 2,901 | 2,964 | 2,868 | 2,932 | -0.41% | 284,700 | 2011億307万 | -1.28% | 52.7 | 0.89 |
| 01/31 | 2,980 | 2,988 | 2,936 | 2,944 | +0.2% | 95,400 | 2019億2613万 | -0.91% | 52.91 | 0.89 |
| 01/30 | 2,965 | 2,968 | 2,925 | 2,938 | -0.91% | 72,300 | 2015億1460万 | -1.11% | 52.8 | 0.89 |
| 01/29 | 2,951 | 2,974 | 2,939 | 2,965 | +0.88% | 57,100 | 2033億6650万 | -0.24% | 53.29 | 0.9 |
| 01/28 | 2,901 | 2,955 | 2,889 | 2,939 | -0.2% | 101,000 | 2015億8319万 | -1.14% | 52.82 | 0.89 |
| 01/27 | 2,950 | 2,961 | 2,931 | 2,945 | -1.34% | 67,900 | 2019億9472万 | -1.04% | 52.93 | 0.89 |
| 01/24 | 3,020 | 3,020 | 2,977 | 2,985 | -0.43% | 72,000 | 2047億3829万 | +0.2% | 53.65 | 0.91 |
| 01/23 | 3,000 | 3,020 | 2,984 | 2,998 | -0.23% | 87,800 | 2056億2994万 | +0.54% | 53.88 | 0.91 |
| 01/22 | 3,010 | 3,030 | 3,005 | 3,005 | -0.33% | 49,400 | 2061億1007万 | +0.84% | 54.01 | 0.91 |
| 01/21 | 3,025 | 3,030 | 3,005 | 3,015 | 0% | 43,400 | 2067億9596万 | +1.21% | 54.19 | 0.92 |
| 01/20 | 2,994 | 3,025 | 2,990 | 3,015 | +0.33% | 41,500 | 2067億9596万 | +1.28% | 54.19 | 0.92 |
| 01/17 | 3,025 | 3,025 | 2,990 | 3,005 | +0.3% | 55,500 | 2061億1007万 | +0.94% | 54.01 | 0.91 |
| 01/16 | 2,991 | 3,015 | 2,977 | 2,996 | -0.13% | 81,600 | 2054億9276万 | +0.67% | 53.85 | 0.91 |
| 01/15 | 2,984 | 3,005 | 2,974 | 3,000 | +0.2% | 80,700 | 2057億6712万 | +0.84% | 53.92 | 0.91 |
| 01/14 | 3,040 | 3,040 | 2,975 | 2,994 | -1.02% | 126,300 | 2053億5559万 | +0.67% | 53.81 | 0.91 |
| 01/10 | 3,035 | 3,040 | 3,010 | 3,025 | 0% | 52,800 | 2074億8185万 | +1.68% | 54.37 | 0.92 |
| 01/09 | 2,990 | 3,045 | 2,985 | 3,025 | +2.72% | 119,100 | 2074億8185万 | +1.61% | 54.37 | 0.92 |
| 01/08 | 2,930 | 2,962 | 2,893 | 2,945 | -1.17% | 147,700 | 2019億9472万 | -1.11% | 52.93 | 0.89 |
| 01/07 | 2,970 | 3,010 | 2,954 | 2,980 | +3.29% | 178,400 | 2043億9534万 | 0% | 53.56 | 0.91 |
| 01/06 | 2,887 | 2,899 | 2,863 | 2,885 | -1.77% | 103,800 | 1978億7938万 | -3.22% | 51.85 | 0.88 |
| 2019 |
| 12/30 | 2,958 | 2,958 | 2,930 | 2,937 | -1.01% | 78,900 | 2014億4601万 | -1.48% | 52.79 | 0.89 |
| 12/27 | 2,979 | 2,979 | 2,967 | 2,967 | +0.51% | 79,300 | 2035億368万 | -0.4% | 53.33 | 0.9 |
| 12/26 | 2,938 | 2,957 | 2,929 | 2,952 | +0.99% | 77,400 | 2024億7485万 | -0.77% | 53.06 | 0.9 |
| 12/25 | 2,950 | 2,950 | 2,905 | 2,923 | -0.75% | 72,900 | 2004億8576万 | -1.65% | 52.54 | 0.89 |
| 12/24 | 2,939 | 2,955 | 2,935 | 2,945 | +0.14% | 56,200 | 2019億9472万 | -0.81% | 52.93 | 0.89 |
| 12/23 | 2,949 | 2,967 | 2,932 | 2,941 | -0.24% | 52,100 | 2017億2037万 | -0.88% | 52.86 | 0.89 |
| 12/20 | 2,950 | 2,977 | 2,946 | 2,948 | -0.44% | 77,100 | 2022億49万 | -0.57% | 52.98 | 0.9 |
| 12/19 | 2,972 | 2,976 | 2,952 | 2,961 | -0.74% | 72,800 | 2030億9215万 | -0.1% | 53.22 | 0.9 |
| 12/18 | 3,030 | 3,030 | 2,969 | 2,983 | -1.39% | 110,100 | 2046億111万 | +0.74% | 53.61 | 0.91 |
| 12/17 | 3,040 | 3,040 | 3,000 | 3,025 | -0.17% | 99,300 | 2074億8185万 | +2.23% | 54.37 | 0.92 |
| 12/16 | 3,045 | 3,045 | 3,020 | 3,030 | -0.33% | 55,200 | 2078億2479万 | +2.54% | 54.46 | 0.92 |
| 12/13 | 3,020 | 3,050 | 2,986 | 3,040 | +2.46% | 189,500 | 2085億1068万 | +3.02% | 54.64 | 0.92 |
| 12/12 | 2,983 | 2,983 | 2,950 | 2,967 | +0.03% | 113,500 | 2035億368万 | +0.64% | 53.33 | 0.9 |
| 12/11 | 2,969 | 2,971 | 2,944 | 2,966 | -0.5% | 153,500 | 2034億3509万 | +0.61% | 53.31 | 0.9 |
| 12/10 | 2,997 | 3,010 | 2,975 | 2,981 | -0.8% | 103,600 | 2044億6393万 | +1.12% | 53.58 | 0.91 |
| 12/09 | 3,020 | 3,020 | 2,988 | 3,005 | +0.74% | 83,800 | 2061億1007万 | +1.97% | 54.01 | 0.91 |
| 12/06 | 2,998 | 3,000 | 2,973 | 2,983 | +0.54% | 95,200 | 2046億111万 | +1.39% | 53.61 | 0.91 |
| 12/05 | 2,991 | 2,991 | 2,951 | 2,967 | -0.34% | 112,700 | 2035億368万 | +1.02% | 53.33 | 0.9 |
| 12/04 | 2,962 | 2,977 | 2,948 | 2,977 | -1.26% | 165,700 | 2041億8957万 | +1.5% | 53.51 | 0.9 |
| 12/03 | 3,045 | 3,050 | 3,005 | 3,015 | -2.27% | 129,600 | 2067億9596万 | +2.97% | 54.19 | 0.92 |
| 12/02 | 3,045 | 3,100 | 3,025 | 3,085 | +1.82% | 179,400 | 2115億9719万 | +5.65% | 55.45 | 0.94 |
| 11/29 | 3,035 | 3,045 | 3,020 | 3,030 | +0.66% | 155,700 | 2078億2479万 | +4.09% | 54.46 | 0.92 |
| 11/28 | 3,035 | 3,050 | 2,998 | 3,010 | 0% | 128,100 | 2064億5301万 | +3.72% | 54.1 | 0.91 |
| 11/27 | 2,953 | 3,015 | 2,953 | 3,010 | +4.19% | 290,100 | 2064億5301万 | +4.01% | 54.1 | 0.91 |
| 11/26 | 2,913 | 2,925 | 2,889 | 2,889 | +0.17% | 149,000 | 1981億5374万 | +0.14% | 51.92 | 0.88 |
| 11/25 | 2,896 | 2,899 | 2,879 | 2,884 | +0.8% | 69,700 | 1978億1079万 | +0.07% | 51.83 | 0.88 |
| 11/22 | 2,872 | 2,888 | 2,861 | 2,861 | -0.1% | 93,500 | 1962億3324万 | -0.59% | 51.42 | 0.87 |
| 11/21 | 2,855 | 2,864 | 2,809 | 2,864 | -0.07% | 110,200 | 1964億3901万 | -0.42% | 51.47 | 0.87 |
| 11/20 | 2,873 | 2,897 | 2,852 | 2,866 | -0.76% | 75,800 | 1965億7619万 | -0.31% | 51.51 | 0.87 |
| 11/19 | 2,869 | 2,897 | 2,859 | 2,888 | +0.35% | 110,400 | 1980億8515万 | +0.59% | 51.91 | 0.88 |
| 11/18 | 2,900 | 2,906 | 2,872 | 2,878 | -1.77% | 132,200 | 1973億9926万 | +0.38% | 51.73 | 0.87 |
| 11/15 | 2,918 | 2,942 | 2,898 | 2,930 | +1.35% | 123,900 | 2009億6589万 | +2.38% | 52.66 | 0.89 |
| 11/14 | 2,915 | 2,923 | 2,880 | 2,891 | -1.03% | 168,600 | 1982億9092万 | +1.23% | 51.96 | 0.88 |
| 11/13 | 2,938 | 2,944 | 2,919 | 2,921 | -0.61% | 116,600 | 2003億4859万 | +2.49% | 52.5 | 0.89 |
| 11/12 | 2,939 | 2,944 | 2,915 | 2,939 | +0.41% | 98,500 | 2015億8319万 | +3.38% | 52.82 | 0.89 |
| 11/11 | 2,971 | 2,976 | 2,917 | 2,927 | -1.11% | 155,200 | 2007億6012万 | +3.21% | 52.61 | 0.89 |
| 11/08 | 3,000 | 3,000 | 2,949 | 2,960 | -0.1% | 201,200 | 2030億2356万 | +4.59% | 53.2 | 0.9 |
| 11/07 | 2,954 | 2,970 | 2,944 | 2,963 | -0.17% | 133,200 | 2032億2933万 | +4.96% | 53.25 | 0.9 |
| 11/06 | 2,978 | 2,979 | 2,943 | 2,968 | +0.17% | 206,300 | 2035億7227万 | +5.4% | 53.34 | 0.9 |
| 11/05 | 2,874 | 2,968 | 2,874 | 2,963 | +2.63% | 230,900 | 2032億2933万 | +5.48% | 53.25 | 0.9 |
| 11/01 | 2,863 | 2,894 | 2,831 | 2,887 | +0.8% | 237,000 | 1980億1656万 | +2.92% | 51.89 | 0.88 |
| 10/31 | 2,866 | 2,885 | 2,828 | 2,864 | -0.1% | 227,700 | 1964億3901万 | +2.14% | 51.47 | 0.87 |
| 10/30 | 2,851 | 2,885 | 2,840 | 2,867 | +0.7% | 378,000 | 1966億4478万 | +2.28% | 51.53 | 0.87 |
| 10/29 | 2,850 | 2,865 | 2,837 | 2,847 | +1.17% | 136,500 | 1952億7300万 | +1.71% | 51.17 | 0.87 |
| 10/28 | 2,843 | 2,843 | 2,810 | 2,814 | -1.02% | 116,700 | 1930億956万 | +0.68% | 50.58 | 0.86 |
| 10/25 | 2,809 | 2,846 | 2,808 | 2,843 | +1.14% | 132,100 | 1949億9864万 | +1.83% | 51.1 | 0.86 |
| 10/24 | 2,824 | 2,825 | 2,804 | 2,811 | +0.14% | 114,000 | 1928億379万 | +0.82% | 50.52 | 0.85 |
| 10/23 | 2,812 | 2,812 | 2,761 | 2,807 | +0.18% | 117,700 | 1925億2944万 | +0.79% | 50.45 | 0.85 |
| 10/21 | 2,810 | 2,821 | 2,801 | 2,802 | +0.14% | 63,300 | 1921億8649万 | +0.83% | 50.36 | 0.85 |
| 10/18 | 2,817 | 2,832 | 2,786 | 2,798 | +0.07% | 102,900 | 1919億1213万 | +0.94% | 50.29 | 0.85 |
| 10/17 | 2,819 | 2,830 | 2,785 | 2,796 | -0.75% | 105,500 | 1917億7496万 | +1.19% | 50.25 | 0.85 |
| 10/16 | 2,848 | 2,877 | 2,806 | 2,817 | -0.18% | 155,200 | 1932億1533万 | +2.36% | 50.63 | 0.86 |
| 10/15 | 2,820 | 2,847 | 2,819 | 2,822 | +1.51% | 146,800 | 1935億5827万 | +2.96% | 50.72 | 0.86 |
| 10/11 | 2,790 | 2,800 | 2,753 | 2,780 | +0.36% | 110,600 | 1906億7753万 | +1.87% | 49.97 | 0.84 |
| 10/10 | 2,777 | 2,785 | 2,726 | 2,770 | 0% | 92,000 | 1899億9164万 | +1.99% | 49.79 | 0.84 |
| 10/09 | 2,764 | 2,788 | 2,749 | 2,770 | -0.47% | 174,400 | 1899億9164万 | +2.44% | 49.79 | 0.84 |
| 10/08 | 2,737 | 2,795 | 2,736 | 2,783 | +1.83% | 213,300 | 1908億8330万 | +3.38% | 50.02 | 0.85 |
| 10/07 | 2,742 | 2,742 | 2,711 | 2,733 | -0.76% | 102,200 | 1874億5385万 | +1.98% | 49.12 | 0.83 |
| 10/04 | 2,750 | 2,766 | 2,733 | 2,754 | +0.07% | 133,400 | 1888億9422万 | +3.26% | 49.5 | 0.84 |
| 10/03 | 2,736 | 2,757 | 2,723 | 2,752 | -1.22% | 154,900 | 1887億5704万 | +3.73% | 49.46 | 0.84 |
| 10/02 | 2,754 | 2,800 | 2,740 | 2,786 | +0.25% | 150,500 | 1910億8907万 | +5.61% | 50.07 | 0.85 |
