時価総額
2019/12/26~2020/05/29
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 |
05/29 | 2,595 | 2,820 | 2,581 | 2,775 | +5.55% | 843,100 | 1529億7354万 | +12.21% | 123.41 | 35.85 |
05/28 | 2,750 | 2,767 | 2,591 | 2,629 | -3.95% | 854,200 | 1449億2520万 | +6.7% | 116.92 | 33.97 |
05/27 | 2,876 | 2,880 | 2,684 | 2,737 | -6.46% | 1,043,700 | 1508億7876万 | +11.35% | 121.72 | 35.36 |
05/26 | 2,955 | 2,977 | 2,853 | 2,926 | -0.48% | 631,500 | 1612億9750万 | +19.62% | 130.12 | 37.81 |
05/25 | 2,852 | 2,969 | 2,806 | 2,940 | +6.14% | 692,800 | 1620億6926万 | +21.54% | 130.75 | 37.99 |
05/22 | 2,807 | 2,833 | 2,762 | 2,770 | -1.6% | 396,800 | 1526億9791万 | +15.71% | 123.19 | 35.79 |
05/21 | 2,850 | 2,935 | 2,775 | 2,815 | -1.98% | 879,000 | 1551億4973万 | +18.68% | 125.16 | 36.36 |
05/20 | 2,760 | 2,899 | 2,706 | 2,872 | +4.7% | 1,036,700 | 1582億9131万 | +22.47% | 127.7 | 37.1 |
05/19 | 2,851 | 2,908 | 2,671 | 2,743 | -2.42% | 2,145,700 | 1511億8143万 | +18.39% | 121.96 | 35.43 |
05/18 | 2,500 | 2,811 | 2,462 | 2,811 | +21.64% | 2,036,100 | 1549億2927万 | +22.75% | 124.99 | 36.31 |
05/15 | 2,273 | 2,345 | 2,246 | 2,311 | +2.94% | 635,500 | 1273億7159万 | +2.08% | 102.75 | 29.85 |
05/14 | 2,199 | 2,273 | 2,166 | 2,245 | +2.09% | 491,900 | 1237億3398万 | -0.62% | 99.82 | 29 |
05/13 | 2,151 | 2,207 | 2,147 | 2,199 | +0.96% | 203,300 | 1211億9867万 | -2.05% | 97.77 | 28.41 |
05/12 | 2,144 | 2,183 | 2,128 | 2,178 | +1.21% | 304,800 | 1200億4125万 | -2.59% | 96.84 | 28.14 |
05/11 | 2,210 | 2,233 | 2,127 | 2,152 | -2% | 255,600 | 1186億825万 | -3.37% | 95.68 | 27.8 |
05/08 | 2,285 | 2,288 | 2,166 | 2,196 | -2.4% | 316,100 | 1210億3333万 | -1.13% | 97.64 | 28.37 |
05/07 | 2,160 | 2,259 | 2,146 | 2,250 | +6.48% | 344,900 | 1240億956万 | +1.53% | 100.04 | 29.07 |
05/01 | 2,140 | 2,140 | 2,076 | 2,113 | -1.49% | 280,000 | 1164億5875万 | -4.09% | 93.95 | 27.3 |
04/30 | 2,307 | 2,310 | 2,141 | 2,145 | -4.54% | 379,500 | 1182億2244万 | -2.23% | 95.37 | 27.71 |
04/28 | 2,240 | 2,259 | 2,140 | 2,247 | -0.62% | 365,500 | 1238億4421万 | +2.98% | 99.91 | 29.03 |
04/27 | 2,351 | 2,380 | 2,238 | 2,261 | -3.38% | 342,100 | 1246億1582万 | +4.53% | 100.53 | 29.21 |
04/24 | 2,317 | 2,351 | 2,301 | 2,340 | -1.14% | 165,500 | 1289億6994万 | +9.35% | 104.04 | 30.23 |
04/23 | 2,410 | 2,456 | 2,350 | 2,367 | -0.46% | 189,200 | 1304億5805万 | +11.81% | 105.24 | 30.58 |
04/22 | 2,340 | 2,382 | 2,251 | 2,378 | -1.82% | 350,500 | 1310億6432万 | +13.73% | 105.73 | 30.72 |
04/21 | 2,523 | 2,537 | 2,400 | 2,422 | -5.24% | 365,600 | 1334億8940万 | +17.57% | 107.69 | 31.29 |
04/20 | 2,543 | 2,612 | 2,505 | 2,556 | +3.36% | 456,300 | 1408億7486万 | +26.28% | 113.65 | 33.02 |
04/17 | 2,562 | 2,650 | 2,411 | 2,473 | +1.56% | 708,400 | 1363億28万 | +24.9% | 109.96 | 31.95 |
04/16 | 2,248 | 2,435 | 2,232 | 2,435 | +7.74% | 448,600 | 1342億590万 | +25.06% | 108.27 | 31.46 |
04/15 | 2,313 | 2,327 | 2,231 | 2,260 | -1.91% | 267,000 | 1245億6071万 | +17.89% | 100.49 | 29.2 |
04/14 | 2,222 | 2,338 | 2,215 | 2,304 | +3.69% | 371,100 | 1269億8578万 | +21.33% | 102.44 | 29.76 |
04/13 | 2,190 | 2,225 | 2,146 | 2,222 | +3.11% | 257,300 | 1224億6632万 | +18.38% | 98.8 | 28.7 |
04/10 | 2,161 | 2,190 | 2,102 | 2,155 | +0.23% | 184,000 | 1187億7360万 | +15.43% | 95.82 | 27.84 |
04/09 | 2,100 | 2,162 | 2,088 | 2,150 | +2.87% | 281,000 | 1184億9802万 | +15.34% | 95.6 | 27.77 |
04/08 | 2,110 | 2,138 | 2,035 | 2,090 | -3.11% | 410,200 | 1151億9110万 | +12.49% | 92.93 | 27 |
04/07 | 2,213 | 2,240 | 2,100 | 2,157 | -0.55% | 492,400 | 1188億8383万 | +16.41% | 95.91 | 27.86 |
04/06 | 2,011 | 2,179 | 1,950 | 2,169 | +13.8% | 608,500 | 1195億4521万 | +17.24% | 96.44 | 28.02 |
04/03 | 2,050 | 2,053 | 1,881 | 1,906 | -3.3% | 264,100 | 1050億4987万 | +3.64% | 84.75 | 24.62 |
04/02 | 1,970 | 2,026 | 1,952 | 1,971 | +0.2% | 185,900 | 1086億3237万 | +6.83% | 87.64 | 25.46 |
04/01 | 2,013 | 2,060 | 1,906 | 1,967 | -1.8% | 433,800 | 1084億1191万 | +6.32% | 87.46 | 25.41 |
04/01 | 株式分割 1→2 |
03/31 | 2,057 | 2,078 | 1,959 | 2,003 | -2.2% | 229,700 | 1103億9606万 | +7.75% | 940.27 | 37.13 |
03/30 | 1,948 | 2,095 | 1,923 | 2,048 | +5.16% | 305,100 | 1128億7625万 | +9.64% | 961.39 | 37.96 |
03/27 | 1,950 | 1,973 | 1,910 | 1,948 | +3.59% | 311,000 | 1073億3716万 | +3.65% | 914.22 | 36.1 |
03/26 | 1,850 | 1,980 | 1,808 | 1,880 | +1.62% | 499,400 | 1036億1687万 | -0.74% | 882.53 | 34.85 |
03/25 | 1,858 | 1,870 | 1,795 | 1,850 | +4.52% | 269,200 | 1019億6341万 | -3.04% | 868.45 | 34.29 |
03/24 | 1,688 | 1,813 | 1,650 | 1,770 | +4.73% | 433,200 | 975億5418万 | -7.96% | 830.89 | 32.81 |
03/23 | 1,805 | 1,815 | 1,643 | 1,690 | -3.15% | 494,600 | 931億4495万 | -12.98% | 793.34 | 31.33 |
03/19 | 1,800 | 1,840 | 1,703 | 1,745 | +0.58% | 518,000 | 961億7630万 | -11.38% | 819.16 | 32.35 |
03/18 | 1,663 | 1,805 | 1,658 | 1,735 | +8.1% | 684,800 | 956億2514万 | -12.9% | 814.46 | 32.16 |
03/17 | 1,451 | 1,620 | 1,450 | 1,605 | +6.29% | 612,600 | 884億6015万 | -20.35% | 753.44 | 29.75 |
03/16 | 1,503 | 1,613 | 1,466 | 1,510 | +3.92% | 513,400 | 832億2419万 | -26.13% | 708.84 | 27.99 |
03/13 | 1,491 | 1,550 | 1,406 | 1,453 | -11.81% | 756,400 | 800億8261万 | -30.04% | 682.08 | 26.93 |
03/12 | 1,653 | 1,745 | 1,625 | 1,648 | -2.37% | 625,600 | 908億255万 | -21.88% | 773.39 | 30.54 |
03/11 | 1,818 | 1,853 | 1,685 | 1,688 | -6.77% | 513,600 | 930億717万 | -20.77% | 792.16 | 31.28 |
03/10 | 1,658 | 1,828 | 1,630 | 1,810 | +2.7% | 470,600 | 997億5880万 | -15.74% | 849.67 | 33.55 |
03/09 | 1,888 | 1,890 | 1,730 | 1,763 | -9.96% | 561,200 | 971億4082万 | -18.29% | 827.37 | 32.67 |
03/06 | 2,065 | 2,090 | 1,950 | 1,958 | -6.79% | 668,600 | 1078億8831万 | -9.63% | 918.91 | 36.28 |
03/05 | 2,055 | 2,100 | 2,028 | 2,100 | +5.79% | 1,046,400 | 1157億4225万 | -3.18% | 985.8 | 38.93 |
03/04 | 1,968 | 2,018 | 1,938 | 1,985 | +0.25% | 582,000 | 1094億398万 | -8.36% | 931.82 | 36.79 |
03/03 | 2,245 | 2,248 | 1,950 | 1,980 | -4.35% | 1,259,000 | 1091億2841万 | -8.59% | 929.47 | 36.7 |
03/02 | 1,910 | 2,110 | 1,908 | 2,070 | +8.8% | 982,600 | 1140億8879万 | -4.43% | 971.72 | 38.37 |
02/28 | 1,950 | 2,010 | 1,898 | 1,903 | -7.42% | 543,000 | 1048億5697万 | -12.08% | 893.09 | 35.27 |
02/27 | 2,103 | 2,113 | 2,033 | 2,055 | -2.14% | 233,400 | 1132億6206万 | -5.26% | 964.68 | 38.09 |
02/26 | 2,173 | 2,195 | 2,068 | 2,100 | -3.56% | 338,000 | 1157億4225万 | -3.18% | 985.8 | 38.93 |
02/25 | 2,133 | 2,190 | 2,130 | 2,178 | -1.91% | 356,000 | 1200億1369万 | +0.48% | 1022.19 | 40.36 |
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 |