時価総額
2019/12/13~2020/05/18
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 |
05/18 | 432 | 435 | 426 | 432 | -0.23% | 183,100 | 456億9838万 | +8.27% | 10.18 | 0.41 |
05/15 | 431 | 438 | 428 | 433 | +0.7% | 130,900 | 458億416万 | +9.07% | 10.21 | 0.41 |
05/14 | 440 | 443 | 430 | 430 | -3.15% | 178,000 | 454億8681万 | +8.86% | 10.14 | 0.4 |
05/13 | 435 | 449 | 432 | 444 | +0.91% | 227,400 | 469億6778万 | +13.27% | 10.47 | 0.42 |
05/12 | 438 | 447 | 432 | 440 | +0.46% | 189,500 | 465億4464万 | +13.11% | 10.37 | 0.41 |
05/11 | 425 | 443 | 425 | 438 | +4.29% | 206,100 | 463億3308万 | +13.18% | 10.32 | 0.41 |
05/08 | 407 | 435 | 406 | 420 | +3.96% | 397,000 | 444億2898万 | +9.09% | 9.9 | 0.39 |
05/07 | 402 | 414 | 401 | 404 | +1% | 323,800 | 427億3645万 | +4.94% | 9.52 | 0.38 |
05/01 | 415 | 421 | 400 | 400 | -4.31% | 248,000 | 423億1331万 | +3.63% | 9.43 | 0.38 |
04/30 | 407 | 422 | 407 | 418 | +4.76% | 261,200 | 442億1741万 | +8.29% | 9.85 | 0.39 |
04/28 | 412 | 412 | 398 | 399 | -3.16% | 486,600 | 422億753万 | +3.64% | 9.41 | 0.37 |
04/27 | 407 | 429 | 402 | 412 | +9.87% | 1,134,000 | 435億8271万 | +7.01% | 9.71 | 0.39 |
04/24 | 392 | 392 | 374 | 375 | -3.35% | 309,200 | 396億6873万 | -2.34% | 8.84 | 0.35 |
04/23 | 378 | 390 | 376 | 388 | +4.86% | 157,100 | 410億4391万 | +0.78% | 9.15 | 0.36 |
04/22 | 371 | 374 | 367 | 370 | -0.8% | 132,300 | 391億3981万 | -3.9% | 8.72 | 0.35 |
04/21 | 371 | 375 | 369 | 373 | -0.53% | 125,700 | 394億5716万 | -3.12% | 8.79 | 0.35 |
04/20 | 375 | 383 | 374 | 375 | -0.53% | 109,100 | 396億6873万 | -2.6% | 8.84 | 0.35 |
04/17 | 371 | 381 | 367 | 377 | +2.72% | 203,700 | 398億8030万 | -1.57% | 8.89 | 0.35 |
04/16 | 362 | 370 | 361 | 367 | +1.38% | 263,100 | 388億2246万 | -3.93% | 8.65 | 0.34 |
04/15 | 371 | 373 | 359 | 362 | -2.95% | 317,900 | 382億9355万 | -5.24% | 8.53 | 0.34 |
04/14 | 379 | 381 | 370 | 373 | -3.87% | 252,000 | 394億5716万 | -2.36% | 8.79 | 0.35 |
04/13 | 400 | 402 | 387 | 388 | -2.51% | 226,200 | 410億4391万 | +1.84% | 9.15 | 0.36 |
04/10 | 383 | 400 | 379 | 398 | +3.38% | 115,800 | 421億175万 | +4.46% | 9.38 | 0.37 |
04/09 | 380 | 389 | 373 | 385 | +1.05% | 166,500 | 407億2656万 | +0.79% | 9.08 | 0.36 |
04/08 | 382 | 385 | 373 | 381 | -0.26% | 312,900 | 403億343万 | -0.26% | 8.98 | 0.36 |
04/07 | 366 | 383 | 362 | 382 | +4.66% | 334,300 | 404億921万 | -0.26% | 9 | 0.36 |
04/06 | 358 | 369 | 353 | 365 | +1.67% | 426,300 | 386億1090万 | -5.19% | 8.6 | 0.34 |
04/03 | 364 | 376 | 354 | 359 | -3.23% | 283,700 | 379億7620万 | -7.24% | 8.46 | 0.34 |
04/02 | 381 | 382 | 366 | 371 | -3.13% | 175,600 | 392億4560万 | -4.63% | 8.75 | 0.35 |
04/01 | 396 | 402 | 380 | 383 | -3.28% | 305,100 | 405億1500万 | -2.54% | 9.03 | 0.36 |
03/31 | 412 | 415 | 392 | 396 | -6.16% | 334,100 | 418億9018万 | 0% | 9.33 | 0.37 |
03/30 | 419 | 422 | 394 | 422 | -1.17% | 296,800 | 446億4054万 | +5.5% | 9.95 | 0.4 |
03/27 | 409 | 427 | 403 | 427 | +6.48% | 576,700 | 451億6946万 | +5.96% | 10.07 | 0.4 |
03/26 | 410 | 412 | 389 | 401 | -0.25% | 501,400 | 424億1910万 | -1.23% | 9.45 | 0.38 |
03/25 | 403 | 413 | 391 | 402 | 0% | 388,400 | 425億2488万 | -1.95% | 9.48 | 0.38 |
03/24 | 397 | 409 | 393 | 402 | +3.08% | 472,500 | 425億2488万 | -3.13% | 9.48 | 0.38 |
03/23 | 395 | 401 | 373 | 390 | -1.52% | 444,500 | 412億5548万 | -6.92% | 9.19 | 0.37 |
03/19 | 393 | 413 | 388 | 396 | +2.86% | 362,200 | 418億9018万 | -6.82% | 9.33 | 0.37 |
03/18 | 377 | 403 | 377 | 385 | +2.12% | 376,900 | 407億2656万 | -10.47% | 9.08 | 0.36 |
03/17 | 343 | 383 | 332 | 377 | +6.5% | 581,400 | 398億8030万 | -13.53% | 8.89 | 0.35 |
03/16 | 351 | 368 | 349 | 354 | +3.81% | 564,300 | 374億4728万 | -20.09% | 8.34 | 0.33 |
03/13 | 343 | 347 | 322 | 341 | -2.85% | 535,000 | 360億7210万 | -24.22% | 8.04 | 0.32 |
03/12 | 360 | 365 | 343 | 351 | -0.28% | 537,100 | 371億2993万 | -23.36% | 8.27 | 0.33 |
03/11 | 359 | 372 | 352 | 352 | -3.3% | 164,800 | 372億3571万 | -24.14% | 8.3 | 0.33 |
03/10 | 353 | 365 | 339 | 364 | +0.83% | 216,300 | 385億511万 | -22.72% | 8.58 | 0.34 |
03/09 | 379 | 382 | 358 | 361 | -6.96% | 185,600 | 381億8776万 | -24.32% | 8.51 | 0.34 |
03/06 | 398 | 399 | 387 | 388 | -3.72% | 214,100 | 410億4391万 | -19.67% | 9.15 | 0.36 |
03/05 | 414 | 415 | 400 | 403 | -0.74% | 181,300 | 426億3066万 | -17.42% | 9.5 | 0.38 |
03/04 | 400 | 412 | 399 | 406 | 0% | 130,800 | 429億4801万 | -17.65% | 9.57 | 0.38 |
03/03 | 420 | 438 | 406 | 406 | -2.87% | 280,600 | 429億4801万 | -18.64% | 9.57 | 0.38 |
03/02 | 409 | 425 | 409 | 418 | 0% | 379,700 | 442億1741万 | -17.23% | 9.85 | 0.39 |
02/28 | 411 | 424 | 409 | 418 | -0.71% | 383,400 | 442億1741万 | -18.04% | 17.44 | 0.4 |
02/27 | 435 | 437 | 421 | 421 | -8.48% | 400,500 | 445億3476万 | -18.25% | 17.57 | 0.4 |
02/26 | 455 | 462 | 448 | 460 | -0.43% | 547,300 | 486億6031万 | -11.54% | 19.2 | 0.44 |
02/25 | 471 | 478 | 460 | 462 | -6.48% | 424,500 | 488億7188万 | -11.83% | 19.28 | 0.44 |
02/21 | 493 | 498 | 492 | 494 | -0.2% | 175,900 | 522億5694万 | -6.26% | 20.61 | 0.47 |
02/20 | 502 | 508 | 495 | 495 | -1.39% | 209,600 | 523億6273万 | -6.43% | 20.66 | 0.47 |
02/19 | 514 | 517 | 502 | 502 | -0.99% | 136,700 | 531億321万 | -5.64% | 20.95 | 0.48 |
02/18 | 512 | 512 | 503 | 507 | -0.98% | 130,100 | 536億3212万 | -4.88% | 21.16 | 0.49 |
02/17 | 517 | 517 | 508 | 512 | -1.73% | 116,100 | 541億6104万 | -4.3% | 21.37 | 0.49 |
02/14 | 522 | 525 | 515 | 521 | -1.14% | 174,200 | 551億1309万 | -2.98% | 21.74 | 0.5 |
02/13 | 535 | 535 | 526 | 527 | -0.75% | 93,000 | 557億4779万 | -2.04% | 21.99 | 0.51 |
02/12 | 535 | 539 | 529 | 531 | -0.38% | 89,400 | 561億7092万 | -1.48% | 22.16 | 0.51 |
02/10 | 535 | 537 | 531 | 533 | -0.74% | 76,700 | 563億8249万 | -1.3% | 22.24 | 0.51 |
02/07 | 550 | 550 | 537 | 537 | -2.54% | 91,100 | 568億562万 | -0.74% | 22.41 | 0.51 |
02/06 | 538 | 556 | 535 | 551 | +4.36% | 213,300 | 582億8659万 | +1.66% | 22.99 | 0.53 |
02/05 | 523 | 531 | 521 | 528 | +2.72% | 122,200 | 558億5357万 | -2.58% | 22.03 | 0.51 |
02/04 | 501 | 514 | 500 | 514 | +1.98% | 98,100 | 543億7261万 | -5.34% | 21.45 | 0.49 |
02/03 | 502 | 511 | 500 | 504 | -2.7% | 129,400 | 533億1477万 | -7.52% | 21.03 | 0.48 |
01/31 | 513 | 522 | 513 | 518 | +1.17% | 136,300 | 547億9574万 | -5.3% | 21.62 | 0.5 |
01/30 | 520 | 521 | 507 | 512 | -1.73% | 144,100 | 541億6104万 | -6.74% | 21.37 | 0.49 |
01/29 | 531 | 534 | 521 | 521 | -2.98% | 141,200 | 551億1309万 | -5.27% | 21.74 | 0.5 |
01/28 | 540 | 540 | 532 | 537 | -1.47% | 158,400 | 568億562万 | -2.72% | 22.41 | 0.51 |
01/27 | 547 | 548 | 540 | 545 | 0% | 218,600 | 576億5189万 | -1.27% | 22.74 | 0.52 |
01/24 | 544 | 548 | 541 | 545 | +0.37% | 125,800 | 576億5189万 | -1.45% | 22.74 | 0.52 |
01/23 | 548 | 553 | 537 | 543 | -1.27% | 282,000 | 574億4032万 | -1.81% | 22.66 | 0.52 |
01/22 | 552 | 554 | 549 | 550 | -0.18% | 119,500 | 581億8081万 | -0.54% | 22.95 | 0.53 |
01/21 | 553 | 555 | 550 | 551 | 0% | 47,400 | 582億8659万 | -0.36% | 22.99 | 0.53 |
01/20 | 553 | 556 | 549 | 551 | -0.36% | 95,700 | 582億8659万 | -0.54% | 22.99 | 0.53 |
01/17 | 550 | 557 | 549 | 553 | +1.47% | 104,500 | 584億9816万 | -0.18% | 23.08 | 0.53 |
01/16 | 550 | 554 | 545 | 545 | -1.27% | 107,100 | 576億5189万 | -1.62% | 22.74 | 0.52 |
01/15 | 539 | 553 | 539 | 552 | +2.6% | 131,700 | 583億9237万 | -0.36% | 23.03 | 0.53 |
01/14 | 548 | 548 | 529 | 538 | -2.36% | 369,600 | 569億1141万 | -2.89% | 22.45 | 0.52 |
01/10 | 554 | 561 | 547 | 551 | -1.08% | 245,000 | 582億8659万 | -0.72% | 22.99 | 0.53 |
01/09 | 555 | 557 | 552 | 557 | +1.83% | 80,100 | 589億2129万 | +0.36% | 23.24 | 0.53 |
01/08 | 557 | 557 | 543 | 547 | -2.67% | 144,600 | 578億6346万 | -1.44% | 22.83 | 0.52 |
01/07 | 555 | 565 | 554 | 562 | +2% | 148,800 | 594億5021万 | +1.26% | 23.45 | 0.54 |
01/06 | 555 | 555 | 546 | 551 | -0.72% | 206,100 | 582億8659万 | -0.72% | 22.99 | 0.53 |
2019 |
12/30 | 559 | 559 | 553 | 555 | -1.42% | 95,400 | 587億972万 | -0.18% | 23.16 | 0.53 |
12/27 | 557 | 564 | 556 | 563 | +1.26% | 88,100 | 595億5599万 | +1.08% | 23.49 | 0.54 |
12/26 | 553 | 556 | 549 | 556 | +1.28% | 115,400 | 588億1551万 | -0.18% | 23.2 | 0.53 |
12/25 | 558 | 559 | 549 | 549 | -1.96% | 67,700 | 580億7502万 | -1.44% | 22.91 | 0.53 |
12/24 | 560 | 562 | 558 | 560 | +0.18% | 95,000 | 592億3864万 | +0.54% | 23.37 | 0.54 |
12/23 | 565 | 566 | 558 | 559 | -0.89% | 96,900 | 591億3286万 | +0.18% | 23.33 | 0.54 |
12/20 | 555 | 569 | 555 | 564 | +1.62% | 206,200 | 596億6177万 | +0.89% | 23.53 | 0.54 |
12/19 | 556 | 559 | 553 | 555 | +0.36% | 84,700 | 587億972万 | -0.72% | 23.16 | 0.53 |
12/18 | 555 | 555 | 550 | 553 | -0.36% | 103,800 | 584億9816万 | -1.25% | 23.08 | 0.53 |
12/17 | 560 | 560 | 552 | 555 | +0.18% | 102,500 | 587億972万 | -1.07% | 23.16 | 0.53 |
12/16 | 554 | 561 | 553 | 554 | +0.36% | 131,800 | 586億394万 | -1.42% | 23.12 | 0.53 |
12/13 | 540 | 558 | 540 | 552 | +2.22% | 201,300 | 583億9237万 | -2.13% | 23.03 | 0.53 |