時価総額
2019/08/30～2020/01/30
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 |
| 01/30 | 750 | 753 | 706 | 719 | -4.39% | 266,200 | 82億5663万 | -10.68% | 14.57 | 1.69 |
| 01/29 | 762 | 768 | 752 | 752 | -0.53% | 131,700 | 86億3559万 | -6.93% | 15.23 | 1.77 |
| 01/28 | 753 | 762 | 743 | 756 | -2.07% | 199,400 | 86億8152万 | -6.67% | 15.31 | 1.78 |
| 01/27 | 782 | 800 | 770 | 772 | -4.81% | 206,500 | 88億6526万 | -4.93% | 15.64 | 1.81 |
| 01/24 | 825 | 833 | 810 | 811 | -1.7% | 153,700 | 93億1311万 | -0.25% | 16.43 | 1.91 |
| 01/23 | 817 | 835 | 812 | 825 | +1.1% | 251,400 | 94億7388万 | +1.23% | 16.71 | 1.94 |
| 01/22 | 801 | 819 | 799 | 816 | +1.37% | 164,100 | 93億7053万 | 0% | 16.53 | 1.92 |
| 01/21 | 802 | 805 | 789 | 805 | +1.13% | 139,200 | 92億4421万 | -1.71% | 16.31 | 1.89 |
| 01/20 | 790 | 803 | 790 | 796 | 0% | 135,100 | 91億4086万 | -3.28% | 16.12 | 1.87 |
| 01/17 | 810 | 813 | 792 | 796 | -0.25% | 149,500 | 91億4086万 | -3.63% | 16.12 | 1.87 |
| 01/16 | 804 | 812 | 793 | 798 | -0.62% | 151,600 | 91億6383万 | -3.62% | 16.17 | 1.88 |
| 01/15 | 818 | 836 | 803 | 803 | 0% | 288,800 | 92億2125万 | -3.25% | 16.27 | 1.89 |
| 01/14 | 780 | 810 | 778 | 803 | -4.4% | 624,900 | 92億2125万 | -3.37% | 16.27 | 1.89 |
| 01/10 | 823 | 852 | 822 | 840 | +1.2% | 482,200 | 96億4614万 | +0.96% | 17.02 | 1.97 |
| 01/09 | 824 | 832 | 813 | 830 | +2.6% | 267,300 | 95億3130万 | -0.24% | 16.81 | 1.95 |
| 01/08 | 805 | 813 | 780 | 809 | -0.25% | 213,600 | 92億9015万 | -2.65% | 16.39 | 1.9 |
| 01/07 | 803 | 813 | 800 | 811 | +1.25% | 116,800 | 93億1311万 | -2.64% | 16.43 | 1.91 |
| 01/06 | 800 | 808 | 791 | 801 | -1.48% | 162,900 | 91億9828万 | -3.96% | 16.23 | 1.88 |
| 2019 |
| 12/30 | 835 | 835 | 812 | 813 | -2.28% | 120,100 | 93億3608万 | -2.75% | 16.47 | 1.91 |
| 12/27 | 819 | 836 | 818 | 832 | +1.84% | 145,500 | 95億5427万 | -0.72% | 16.85 | 1.96 |
| 12/26 | 816 | 823 | 815 | 817 | 0% | 167,500 | 93億8201万 | -2.62% | 16.55 | 1.92 |
| 12/25 | 823 | 843 | 814 | 817 | -1.45% | 126,400 | 93億8201万 | -2.85% | 16.55 | 1.92 |
| 12/24 | 851 | 857 | 818 | 829 | -2.24% | 276,700 | 95億1982万 | -1.43% | 16.79 | 1.95 |
| 12/23 | 821 | 849 | 817 | 848 | +4.18% | 244,700 | 97億3800万 | +0.71% | 17.18 | 1.99 |
| 12/20 | 795 | 822 | 795 | 814 | +2.39% | 314,200 | 93億4756万 | -3.55% | 16.49 | 1.91 |
| 12/19 | 800 | 807 | 793 | 795 | -1.24% | 237,800 | 91億2938万 | -6.14% | 16.1 | 1.87 |
| 12/18 | 822 | 822 | 803 | 805 | -1.47% | 207,800 | 92億4421万 | -5.41% | 16.31 | 1.89 |
| 12/17 | 816 | 830 | 813 | 817 | +1.36% | 222,700 | 93億8201万 | -4.56% | 16.55 | 1.92 |
| 12/16 | 832 | 836 | 805 | 806 | -4.39% | 418,400 | 92億5570万 | -6.06% | 16.33 | 1.89 |
| 12/13 | 872 | 876 | 842 | 843 | -2.88% | 273,600 | 96億8059万 | -1.98% | 17.08 | 1.98 |
| 12/12 | 886 | 897 | 860 | 868 | -1.92% | 341,600 | 99億6767万 | +1.28% | 17.58 | 2.04 |
| 12/11 | 906 | 907 | 885 | 885 | -2.32% | 312,600 | 101億6289万 | +3.63% | 17.93 | 2.08 |
| 12/10 | 885 | 908 | 881 | 906 | +3.54% | 514,800 | 104億405万 | +6.59% | 18.35 | 2.13 |
| 12/09 | 877 | 893 | 865 | 875 | +3.31% | 449,900 | 100億4806万 | +3.43% | 17.73 | 2.06 |
| 12/06 | 835 | 855 | 827 | 847 | +2.54% | 320,700 | 97億2652万 | +0.59% | 17.16 | 1.99 |
| 12/05 | 860 | 867 | 826 | 826 | -2.48% | 271,300 | 94億8537万 | -1.67% | 16.73 | 1.94 |
| 12/04 | 815 | 847 | 813 | 847 | +2.67% | 206,100 | 97億2652万 | +0.83% | 17.16 | 1.99 |
| 12/03 | 816 | 829 | 815 | 825 | -0.36% | 105,400 | 94億7388万 | -1.43% | 16.71 | 1.94 |
| 12/02 | 822 | 835 | 811 | 828 | +0.98% | 240,900 | 95億833万 | -0.72% | 16.77 | 1.95 |
| 11/29 | 845 | 847 | 814 | 820 | -2.38% | 337,700 | 94億1647万 | -1.32% | 16.61 | 1.93 |
| 11/28 | 851 | 857 | 826 | 840 | -1.18% | 233,600 | 96億4614万 | +1.45% | 17.02 | 1.97 |
| 11/27 | 841 | 859 | 833 | 850 | +1.07% | 221,100 | 97億6097万 | +3.16% | 17.22 | 2 |
| 11/26 | 871 | 871 | 840 | 841 | -2.77% | 287,500 | 96億5762万 | +2.69% | 17.04 | 1.98 |
| 11/25 | 885 | 894 | 864 | 865 | -0.92% | 211,100 | 99億3322万 | +6.27% | 17.52 | 2.03 |
| 11/22 | 851 | 884 | 839 | 873 | +2.22% | 374,200 | 100億2509万 | +7.91% | 17.68 | 2.05 |
| 11/21 | 824 | 876 | 805 | 854 | +3.52% | 501,600 | 98億690万 | +6.22% | 17.3 | 2.01 |
| 11/20 | 850 | 855 | 823 | 825 | -3.85% | 301,800 | 94億7388万 | +3.13% | 16.71 | 1.94 |
| 11/19 | 886 | 890 | 856 | 858 | -2.5% | 257,800 | 98億5284万 | +7.38% | 17.38 | 2.02 |
| 11/18 | 890 | 914 | 878 | 880 | -1.01% | 233,200 | 101億548万 | +10.41% | 17.83 | 2.07 |
| 11/15 | 882 | 897 | 864 | 889 | -0.67% | 297,900 | 102億883万 | +11.96% | 18.01 | 2.09 |
| 11/14 | 911 | 926 | 883 | 895 | -3.45% | 487,000 | 102億7773万 | +13.15% | 18.13 | 2.1 |
| 11/13 | 890 | 930 | 876 | 927 | +5.34% | 865,300 | 106億4520万 | +17.64% | 18.78 | 2.18 |
| 11/12 | 850 | 888 | 842 | 880 | +4.39% | 566,200 | 101億548万 | +12.39% | 17.83 | 2.07 |
| 11/11 | 825 | 869 | 814 | 843 | +7.8% | 807,300 | 96億8059万 | +7.94% | 17.08 | 1.98 |
| 11/08 | 785 | 808 | 780 | 782 | +0.26% | 142,900 | 89億8009万 | +0.13% | 15.84 | 1.84 |
| 11/07 | 794 | 796 | 778 | 780 | -1.76% | 109,200 | 89億5713万 | -0.51% | 15.8 | 1.83 |
| 11/06 | 815 | 815 | 791 | 794 | -2.58% | 163,700 | 91億1789万 | +0.89% | 16.08 | 1.87 |
| 11/05 | 780 | 843 | 773 | 815 | +5.57% | 509,200 | 93億5905万 | +3.43% | 16.51 | 1.92 |
| 11/01 | 777 | 784 | 762 | 772 | -2.4% | 182,500 | 88億6526万 | -2.03% | 15.64 | 1.81 |
| 10/31 | 815 | 820 | 790 | 791 | -2.94% | 202,700 | 90億8344万 | +0.25% | 16.02 | 1.86 |
| 10/30 | 793 | 821 | 780 | 815 | +3.56% | 375,000 | 93億5905万 | +3.43% | 16.51 | 1.92 |
| 10/29 | 755 | 793 | 750 | 787 | +5.07% | 247,600 | 90億3751万 | +0.13% | 15.94 | 1.85 |
| 10/28 | 752 | 755 | 742 | 749 | +0.13% | 123,300 | 86億114万 | -4.59% | 15.17 | 1.76 |
| 10/25 | 756 | 766 | 737 | 748 | -1.06% | 185,300 | 85億8965万 | -4.83% | 15.15 | 1.76 |
| 10/24 | 725 | 757 | 725 | 756 | +4.42% | 176,100 | 86億8152万 | -3.94% | 15.31 | 1.78 |
| 10/23 | 722 | 734 | 722 | 724 | +0.42% | 130,000 | 83億1405万 | -8.12% | 14.67 | 1.7 |
| 10/21 | 729 | 741 | 720 | 721 | -1.77% | 138,300 | 82億7960万 | -8.73% | 14.61 | 1.69 |
| 10/18 | 739 | 748 | 733 | 734 | -1.48% | 135,000 | 84億2888万 | -7.32% | 14.87 | 1.73 |
| 10/17 | 740 | 749 | 730 | 745 | -0.13% | 180,400 | 85億5520万 | -5.93% | 15.09 | 1.75 |
| 10/16 | 756 | 772 | 743 | 746 | -0.8% | 230,100 | 85億6669万 | -5.93% | 15.11 | 1.75 |
| 10/15 | 770 | 785 | 735 | 752 | -4.81% | 411,000 | 86億3559万 | -5.17% | 15.23 | 1.77 |
| 10/11 | 808 | 819 | 783 | 790 | -2.23% | 249,600 | 90億7196万 | -0.38% | 16 | 1.86 |
| 10/10 | 804 | 815 | 800 | 808 | +0.5% | 109,600 | 92億7866万 | +2.02% | 16.37 | 1.9 |
| 10/09 | 816 | 817 | 802 | 804 | -2.43% | 151,800 | 92億3273万 | +1.9% | 16.29 | 1.89 |
| 10/08 | 830 | 836 | 820 | 824 | -0.12% | 130,300 | 94億6240万 | +4.83% | 16.69 | 1.94 |
| 10/07 | 814 | 833 | 811 | 825 | +2.87% | 148,200 | 94億7388万 | +5.5% | 16.71 | 1.94 |
| 10/04 | 814 | 828 | 788 | 802 | -2.2% | 249,400 | 92億976万 | +3.22% | 16.25 | 1.88 |
| 10/03 | 836 | 841 | 816 | 820 | -3.64% | 208,800 | 94億1647万 | +5.94% | 16.61 | 1.93 |
| 10/02 | 840 | 851 | 834 | 851 | -0.35% | 152,300 | 97億7245万 | +10.52% | 17.24 | 2 |
| 10/01 | 870 | 880 | 850 | 854 | +0.83% | 373,000 | 98億690万 | +11.63% | 17.3 | 2.01 |
| 09/30 | 820 | 850 | 818 | 847 | +3.55% | 332,900 | 97億2652万 | +11.45% | 17.16 | 1.99 |
| 09/27 | 822 | 824 | 809 | 818 | +0.99% | 162,900 | 93億9350万 | +8.34% | 16.57 | 1.92 |
| 09/26 | 812 | 822 | 805 | 810 | +2.02% | 208,900 | 93億163万 | +7.71% | 16.41 | 1.9 |
| 09/25 | 777 | 794 | 773 | 794 | +1.79% | 146,500 | 91億1789万 | +5.87% | 16.08 | 1.87 |
| 09/24 | 767 | 780 | 761 | 780 | +2.63% | 97,300 | 89億5713万 | +4.42% | 15.8 | 1.83 |
| 09/20 | 770 | 781 | 760 | 760 | -1.55% | 118,800 | 87億2746万 | +2.15% | 15.4 | 1.79 |
| 09/19 | 779 | 782 | 769 | 772 | -0.13% | 101,000 | 88億6526万 | +3.9% | 15.64 | 1.81 |
| 09/18 | 781 | 781 | 768 | 773 | +0.39% | 80,300 | 88億7674万 | +4.32% | 15.66 | 1.82 |
| 09/17 | 770 | 777 | 760 | 770 | -0.52% | 93,300 | 88億4229万 | +4.19% | 15.6 | 1.81 |
| 09/13 | 776 | 782 | 771 | 774 | +0.52% | 159,600 | 88億8822万 | +4.74% | 15.68 | 1.82 |
| 09/12 | 775 | 780 | 765 | 770 | +0.52% | 199,100 | 88億4229万 | +4.34% | 15.6 | 1.81 |
| 09/11 | 753 | 769 | 749 | 766 | +2.27% | 145,000 | 87億9636万 | +4.08% | 15.52 | 1.8 |
| 09/10 | 764 | 768 | 745 | 749 | -1.96% | 113,400 | 86億114万 | +2.04% | 15.17 | 1.76 |
| 09/09 | 761 | 766 | 747 | 764 | +2.69% | 122,200 | 87億7339万 | +4.23% | 15.48 | 1.8 |
| 09/06 | 765 | 773 | 744 | 744 | -2.62% | 151,000 | 85億4372万 | +1.78% | 15.07 | 1.75 |
| 09/05 | 751 | 764 | 747 | 764 | +2.55% | 158,300 | 87億7339万 | +4.51% | 15.48 | 1.8 |
| 09/04 | 741 | 759 | 740 | 745 | +0.68% | 127,000 | 85億5520万 | +1.92% | 15.09 | 1.75 |
| 09/03 | 748 | 781 | 737 | 740 | +0.14% | 323,400 | 84億9779万 | +1.09% | 14.99 | 1.74 |
| 09/02 | 728 | 742 | 721 | 739 | +1.37% | 73,000 | 84億8630万 | +0.82% | 14.97 | 1.74 |
| 08/30 | 701 | 730 | 700 | 729 | +4.14% | 132,400 | 83億7147万 | -0.95% | 14.77 | 1.71 |
