時価総額
2019/09/24~2020/02/21
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 | 4/1, 株式分割 1→2 |
2020 |
02/21 | 2,290 | 2,333 | 2,220 | 2,220 | -4.52% | 239,200 | 1223億5609万 | +2.73% | 1042.14 | 41.15 |
02/20 | 2,370 | 2,388 | 2,288 | 2,325 | -0.53% | 345,000 | 1281億4038万 | +7.84% | 1091.4 | 43.1 |
02/19 | 2,258 | 2,368 | 2,250 | 2,338 | +4.59% | 405,000 | 1288億2931万 | +8.97% | 1097.27 | 43.33 |
02/18 | 2,215 | 2,245 | 2,163 | 2,235 | +0.9% | 233,400 | 1231億8011万 | +4.78% | 1049.15 | 41.43 |
02/17 | 2,140 | 2,273 | 2,110 | 2,215 | -0.89% | 679,800 | 1220億7782万 | +4.28% | 1039.77 | 41.06 |
02/14 | 2,340 | 2,355 | 2,215 | 2,235 | -5.8% | 447,000 | 1231億8011万 | +5.92% | 1049.15 | 41.43 |
02/13 | 2,318 | 2,375 | 2,295 | 2,373 | +2.04% | 230,600 | 1307億5830万 | +13.35% | 1113.7 | 43.98 |
02/12 | 2,330 | 2,360 | 2,288 | 2,325 | +0.32% | 387,000 | 1281億4038万 | +12.37% | 1091.4 | 43.1 |
02/10 | 2,338 | 2,418 | 2,318 | 2,318 | -0.32% | 524,000 | 1277億2702万 | +13.38% | 1087.88 | 42.96 |
02/07 | 2,338 | 2,348 | 2,303 | 2,325 | -0.53% | 185,000 | 1281億4038万 | +15.1% | 1091.4 | 43.1 |
02/06 | 2,275 | 2,350 | 2,245 | 2,338 | +3.77% | 648,200 | 1288億2931万 | +17.17% | 1097.27 | 43.33 |
02/05 | 2,245 | 2,260 | 2,205 | 2,253 | +3.56% | 313,600 | 1241億4460万 | +14.4% | 1057.37 | 41.75 |
02/04 | 2,140 | 2,223 | 2,123 | 2,175 | +2.11% | 534,600 | 1198億7326万 | +11.77% | 1020.99 | 40.32 |
02/03 | 1,978 | 2,133 | 1,978 | 2,130 | +5.45% | 364,400 | 1173億9312万 | +10.59% | 999.87 | 39.48 |
01/31 | 1,985 | 2,030 | 1,985 | 2,020 | +1.13% | 126,800 | 1113億3057万 | +5.98% | 948.23 | 37.44 |
01/30 | 2,015 | 2,045 | 1,978 | 1,998 | -1.36% | 167,400 | 1100億9050万 | +5.63% | 937.67 | 37.03 |
01/29 | 2,060 | 2,075 | 2,000 | 2,025 | -0.12% | 161,000 | 1116億614万 | +7.88% | 950.58 | 37.54 |
01/28 | 1,953 | 2,035 | 1,953 | 2,028 | +2.27% | 181,000 | 1117億4392万 | +9.01% | 951.75 | 37.58 |
01/27 | 1,963 | 2,015 | 1,948 | 1,983 | -0.63% | 148,200 | 1092億6379万 | +7.45% | 930.63 | 36.75 |
01/24 | 2,038 | 2,043 | 1,988 | 1,995 | -0.99% | 132,600 | 1099億5271万 | +8.96% | 936.49 | 36.98 |
01/23 | 2,023 | 2,045 | 2,010 | 2,015 | -0.37% | 133,800 | 1110億5500万 | +11.14% | 945.88 | 37.35 |
01/22 | 2,035 | 2,038 | 1,985 | 2,023 | -1.82% | 481,600 | 1114億6835万 | +12.67% | 949.4 | 37.49 |
01/21 | 2,050 | 2,080 | 2,038 | 2,060 | +0.61% | 182,000 | 1135億3513万 | +15.8% | 967.01 | 38.18 |
01/20 | 2,025 | 2,080 | 2,020 | 2,048 | +0.74% | 182,400 | 1128億4620万 | +16.07% | 961.14 | 37.95 |
01/17 | 2,080 | 2,095 | 2,018 | 2,033 | -2.4% | 681,200 | 1120億1949万 | +16.14% | 954.1 | 37.67 |
01/16 | 2,063 | 2,095 | 2,043 | 2,083 | +1.09% | 140,200 | 1147億7520万 | +19.75% | 977.57 | 38.6 |
01/15 | 2,008 | 2,083 | 2,008 | 2,060 | +1.6% | 213,600 | 1135億3513万 | +19.42% | 967.01 | 38.18 |
01/14 | 2,030 | 2,073 | 1,993 | 2,028 | +0.25% | 941,800 | 1117億4392万 | +18.36% | 951.75 | 37.58 |
01/10 | 1,858 | 2,033 | 1,855 | 2,023 | +8.16% | 793,800 | 1114億6835万 | +18.76% | 949.4 | 37.49 |
01/09 | 1,830 | 1,878 | 1,805 | 1,870 | +3.74% | 274,000 | 1030億6344万 | +10.52% | 877.82 | 34.66 |
01/08 | 1,770 | 1,843 | 1,748 | 1,803 | +1.69% | 347,600 | 993億4324万 | +6.78% | 846.13 | 33.41 |
01/07 | 1,730 | 1,785 | 1,718 | 1,773 | +4.11% | 216,600 | 976億8982万 | +5.32% | 832.05 | 32.85 |
01/06 | 1,683 | 1,710 | 1,670 | 1,703 | -0.58% | 140,800 | 938億3183万 | +1.34% | 799.19 | 31.56 |
2019 |
12/30 | 1,690 | 1,743 | 1,678 | 1,713 | +0.88% | 162,200 | 943億8297万 | +1.93% | 803.88 | 31.74 |
12/27 | 1,693 | 1,710 | 1,678 | 1,698 | +0.15% | 156,800 | 935億5625万 | +1.1% | 796.84 | 31.46 |
12/26 | 1,658 | 1,695 | 1,648 | 1,695 | +1.5% | 141,600 | 934億1847万 | +1.01% | 795.67 | 31.42 |
12/25 | 1,678 | 1,700 | 1,668 | 1,670 | 0% | 135,800 | 920億4062万 | -0.3% | 783.93 | 30.96 |
12/24 | 1,640 | 1,675 | 1,640 | 1,670 | +1.83% | 104,800 | 920億4062万 | -0.24% | 783.93 | 30.96 |
12/23 | 1,653 | 1,678 | 1,640 | 1,640 | -0.76% | 122,400 | 903億8719万 | -1.86% | 769.85 | 30.4 |
12/20 | 1,633 | 1,660 | 1,625 | 1,653 | +1.23% | 100,200 | 910億7612万 | -0.99% | 775.72 | 30.63 |
12/19 | 1,605 | 1,648 | 1,605 | 1,633 | +0.93% | 97,000 | 899億7384万 | -2.01% | 766.33 | 30.26 |
12/18 | 1,665 | 1,680 | 1,608 | 1,618 | -1.67% | 135,400 | 891億4712万 | -2.21% | 759.29 | 29.98 |
12/17 | 1,605 | 1,648 | 1,590 | 1,645 | +1.39% | 182,200 | 906億6276万 | +0.12% | 772.2 | 30.49 |
12/16 | 1,575 | 1,630 | 1,573 | 1,623 | +4.85% | 236,800 | 894億2269万 | -0.52% | 761.63 | 30.07 |
12/13 | 1,565 | 1,598 | 1,535 | 1,548 | -1.43% | 294,200 | 852億8913万 | -4.48% | 726.43 | 28.68 |
12/12 | 1,610 | 1,610 | 1,565 | 1,570 | -2.48% | 226,200 | 865億2920万 | -2.61% | 736.99 | 29.1 |
12/11 | 1,675 | 1,688 | 1,608 | 1,610 | -4.45% | 256,800 | 887億3377万 | +0.5% | 755.77 | 29.84 |
12/10 | 1,688 | 1,713 | 1,663 | 1,685 | -2.03% | 154,600 | 928億6733万 | +5.91% | 790.97 | 31.23 |
12/09 | 1,743 | 1,768 | 1,715 | 1,720 | -1.43% | 135,200 | 947億9632万 | +9.07% | 807.4 | 31.88 |
12/06 | 1,720 | 1,745 | 1,705 | 1,745 | +0.43% | 195,600 | 961億7418万 | +11.72% | 819.14 | 32.35 |
12/05 | 1,765 | 1,775 | 1,725 | 1,738 | -1.56% | 177,400 | 957億6082万 | +12.31% | 815.62 | 32.21 |
12/04 | 1,755 | 1,798 | 1,750 | 1,765 | -0.28% | 240,600 | 972億7646万 | +15.13% | 828.53 | 32.72 |
12/03 | 1,763 | 1,780 | 1,738 | 1,770 | +1.58% | 173,600 | 975億5203万 | +16.75% | 830.87 | 32.81 |
12/02 | 1,780 | 1,795 | 1,743 | 1,743 | -1.27% | 197,200 | 960億3639万 | +16.24% | 817.97 | 32.3 |
11/29 | 1,723 | 1,768 | 1,718 | 1,765 | +4.59% | 362,600 | 972億7646万 | +19.02% | 828.53 | 32.72 |
11/28 | 1,693 | 1,703 | 1,660 | 1,688 | -0.3% | 192,400 | 930億511万 | +15.03% | 792.15 | 31.28 |
11/27 | 1,678 | 1,713 | 1,675 | 1,693 | -0.29% | 130,200 | 932億8068万 | +16.48% | 794.49 | 31.37 |
11/26 | 1,693 | 1,710 | 1,658 | 1,698 | +0.44% | 266,800 | 935億5625万 | +17.88% | 796.84 | 31.46 |
11/25 | 1,665 | 1,693 | 1,665 | 1,690 | +1.2% | 133,800 | 931億4290万 | +18.51% | 793.32 | 31.33 |
11/22 | 1,640 | 1,675 | 1,633 | 1,670 | +2.14% | 213,400 | 920億4062万 | +18.19% | 783.93 | 30.96 |
11/21 | 1,640 | 1,648 | 1,625 | 1,635 | +0.31% | 193,200 | 901億749万 | +16.7% | 767.47 | 30.3 |
11/20 | 1,615 | 1,648 | 1,603 | 1,630 | +1.09% | 215,000 | 898億3193万 | +17.1% | 765.12 | 30.21 |
11/19 | 1,578 | 1,620 | 1,575 | 1,613 | +1.9% | 355,000 | 888億6748万 | +16.68% | 756.91 | 29.89 |
11/18 | 1,575 | 1,633 | 1,560 | 1,583 | +0.8% | 541,400 | 872億1413万 | +15.17% | 742.82 | 29.33 |
11/15 | 1,366 | 1,593 | 1,365 | 1,570 | +17.12% | 1,670,000 | 865億2523万 | +14.68% | 736.96 | 29.1 |
11/14 | 1,350 | 1,367 | 1,333 | 1,341 | -0.7% | 228,600 | 738億7712万 | -1.65% | 629.23 | 24.85 |
11/13 | 1,348 | 1,368 | 1,340 | 1,350 | +0.22% | 227,000 | 744億68万 | -1.24% | 633.69 | 25.02 |
11/12 | 1,337 | 1,359 | 1,334 | 1,347 | -0.04% | 148,400 | 742億3534万 | -1.54% | 632.28 | 24.97 |
11/11 | 1,336 | 1,362 | 1,329 | 1,348 | +0.97% | 181,200 | 742億6290万 | -1.5% | 632.51 | 24.98 |
11/08 | 1,325 | 1,342 | 1,311 | 1,335 | +0.91% | 220,400 | 735億4645万 | -2.52% | 626.41 | 24.74 |
11/07 | 1,315 | 1,334 | 1,302 | 1,323 | -0.11% | 224,200 | 728億8511万 | -3.47% | 620.78 | 24.51 |
11/06 | 1,350 | 1,352 | 1,311 | 1,324 | -2.22% | 416,000 | 729億6777万 | -3.57% | 621.48 | 24.54 |
11/05 | 1,374 | 1,374 | 1,346 | 1,354 | +0.37% | 270,400 | 746億2112万 | -1.6% | 635.57 | 25.1 |
11/01 | 1,351 | 1,360 | 1,333 | 1,349 | -1.1% | 233,400 | 743億4556万 | -2.1% | 633.22 | 25 |
10/31 | 1,380 | 1,401 | 1,349 | 1,364 | -0.47% | 204,400 | 751億7224万 | -1.23% | 640.26 | 25.28 |
10/30 | 1,352 | 1,380 | 1,342 | 1,371 | +1.86% | 605,400 | 755億3046万 | -0.98% | 643.31 | 25.4 |
10/29 | 1,338 | 1,358 | 1,338 | 1,346 | +0.26% | 221,800 | 741億5267万 | -2.99% | 631.58 | 24.94 |
10/28 | 1,356 | 1,368 | 1,330 | 1,342 | -0.41% | 299,000 | 739億5978万 | -3.45% | 629.93 | 24.87 |
10/25 | 1,358 | 1,375 | 1,339 | 1,348 | -1.03% | 281,400 | 742億6290万 | -3.34% | 632.51 | 24.98 |
10/24 | 1,350 | 1,362 | 1,342 | 1,362 | +0.85% | 154,800 | 750億3446万 | -2.47% | 639.09 | 25.24 |
10/23 | 1,365 | 1,365 | 1,340 | 1,350 | -0.22% | 210,800 | 744億68万 | -3.3% | 633.69 | 25.02 |
10/21 | 1,358 | 1,368 | 1,347 | 1,353 | +0.04% | 100,400 | 745億6601万 | -3.15% | 635.1 | 25.08 |
10/18 | 1,365 | 1,379 | 1,347 | 1,353 | -0.7% | 180,200 | 745億3846万 | -3.19% | 634.86 | 25.07 |
10/17 | 1,375 | 1,375 | 1,354 | 1,362 | -1.41% | 142,400 | 750億6202万 | -2.64% | 639.32 | 25.24 |
10/16 | 1,410 | 1,418 | 1,381 | 1,382 | -0.97% | 144,000 | 761億3669万 | -1.46% | 648.47 | 25.61 |
10/15 | 1,395 | 1,414 | 1,369 | 1,395 | +0.79% | 394,400 | 768億8070万 | -0.64% | 654.81 | 25.86 |
10/11 | 1,423 | 1,423 | 1,369 | 1,384 | -2.12% | 208,600 | 762億7447万 | -1.63% | 649.65 | 25.65 |
10/10 | 1,457 | 1,457 | 1,410 | 1,414 | -2.95% | 166,800 | 779億2782万 | +0.21% | 663.73 | 26.21 |
10/09 | 1,414 | 1,458 | 1,412 | 1,457 | +2.32% | 218,800 | 802億9762万 | +3.04% | 683.91 | 27.01 |
10/08 | 1,429 | 1,445 | 1,399 | 1,424 | -0.8% | 202,000 | 784億7894万 | +0.64% | 668.42 | 26.39 |
10/07 | 1,405 | 1,445 | 1,402 | 1,436 | +3.2% | 308,600 | 791億1272万 | +1.31% | 673.82 | 26.61 |
10/04 | 1,363 | 1,397 | 1,358 | 1,391 | +3.81% | 332,600 | 766億6025万 | -1.9% | 652.93 | 25.78 |
10/03 | 1,348 | 1,369 | 1,332 | 1,340 | -1.62% | 301,400 | 738億4956万 | -5.63% | 628.99 | 24.84 |
10/02 | 1,363 | 1,391 | 1,348 | 1,362 | -0.84% | 288,600 | 750億6202万 | -4.35% | 639.32 | 25.24 |
10/01 | 1,376 | 1,401 | 1,374 | 1,374 | -0.76% | 272,200 | 756億9580万 | -3.55% | 644.72 | 25.46 |
09/30 | 1,405 | 1,422 | 1,372 | 1,384 | -1.11% | 198,000 | 762億7447万 | -2.74% | 649.65 | 25.65 |
09/27 | 1,409 | 1,410 | 1,378 | 1,400 | -0.6% | 258,600 | 771億2870万 | -1.51% | 656.92 | 25.94 |
09/26 | 1,425 | 1,458 | 1,404 | 1,408 | -0.53% | 235,000 | 775億9715万 | -0.78% | 660.91 | 26.1 |
09/25 | 1,445 | 1,459 | 1,401 | 1,416 | -2.04% | 214,400 | 780億1049万 | -0.11% | 664.43 | 26.24 |
09/24 | 1,495 | 1,498 | 1,443 | 1,445 | -0.28% | 248,600 | 796億3628万 | +2.12% | 678.28 | 26.78 |