時価総額
2020/02/17～2020/07/13
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 |
| 07/13 | 3,675 | 3,775 | 3,580 | 3,750 | +3.59% | 691,000 | 2067億2100万 | +11.08% | 166.77 | 48.45 |
| 07/10 | 3,505 | 3,695 | 3,450 | 3,620 | +2.84% | 613,000 | 1995億5467万 | +8.42% | 160.99 | 46.77 |
| 07/09 | 3,515 | 3,595 | 3,460 | 3,520 | +0.28% | 481,700 | 1940億4211万 | +6.44% | 156.54 | 45.48 |
| 07/08 | 3,480 | 3,525 | 3,380 | 3,510 | +1.01% | 373,300 | 1934億9085万 | +6.95% | 156.09 | 45.35 |
| 07/07 | 3,480 | 3,510 | 3,390 | 3,475 | -1% | 396,600 | 1915億6146万 | +6.6% | 154.54 | 44.9 |
| 07/06 | 3,520 | 3,540 | 3,440 | 3,510 | +1.59% | 487,300 | 1934億9085万 | +8.33% | 156.09 | 45.35 |
| 07/03 | 3,265 | 3,465 | 3,255 | 3,455 | +7.47% | 717,400 | 1904億5894万 | +7.43% | 153.65 | 44.64 |
| 07/02 | 3,380 | 3,380 | 3,170 | 3,215 | -4.32% | 655,600 | 1772億2880万 | +0.82% | 142.98 | 41.54 |
| 07/01 | 3,470 | 3,470 | 3,330 | 3,360 | -2.47% | 430,400 | 1852億2201万 | +6.13% | 149.42 | 43.41 |
| 06/30 | 3,680 | 3,695 | 3,310 | 3,445 | -4.17% | 878,000 | 1899億769万 | +9.68% | 153.2 | 44.51 |
| 06/29 | 3,415 | 3,635 | 3,415 | 3,595 | +4.35% | 736,800 | 1981億7653万 | +15.22% | 159.87 | 46.45 |
| 06/26 | 3,480 | 3,480 | 3,380 | 3,445 | +1.03% | 244,800 | 1899億769万 | +11.34% | 153.2 | 44.51 |
| 06/25 | 3,370 | 3,490 | 3,360 | 3,410 | -0.29% | 319,000 | 1879億7829万 | +11.18% | 151.65 | 44.06 |
| 06/24 | 3,405 | 3,455 | 3,350 | 3,420 | +1.48% | 278,200 | 1885億2955万 | +12.39% | 152.09 | 44.19 |
| 06/23 | 3,495 | 3,525 | 3,330 | 3,370 | -1.61% | 515,800 | 1857億7327万 | +11.55% | 149.87 | 43.54 |
| 06/22 | 3,340 | 3,480 | 3,290 | 3,425 | +2.54% | 473,400 | 1888億518万 | +14.32% | 152.31 | 44.25 |
| 06/19 | 3,335 | 3,380 | 3,255 | 3,340 | -0.15% | 484,900 | 1841億1950万 | +12.42% | 148.53 | 43.15 |
| 06/18 | 3,385 | 3,440 | 3,335 | 3,345 | -2.34% | 417,400 | 1843億9513万 | +14.16% | 148.76 | 43.22 |
| 06/17 | 3,360 | 3,430 | 3,300 | 3,425 | +2.09% | 559,400 | 1888億518万 | +18.68% | 152.31 | 44.25 |
| 06/16 | 3,450 | 3,475 | 3,265 | 3,355 | +3.07% | 769,900 | 1849億4638万 | +18.26% | 149.2 | 43.35 |
| 06/15 | 3,300 | 3,485 | 3,220 | 3,255 | +2.2% | 1,353,000 | 1794億3382万 | +16.67% | 144.75 | 42.06 |
| 06/12 | 3,000 | 3,275 | 3,000 | 3,185 | +2.08% | 839,300 | 1755億7503万 | +15.99% | 141.64 | 41.15 |
| 06/11 | 3,095 | 3,295 | 3,075 | 3,120 | +3.83% | 1,294,700 | 1719億9187万 | +15.3% | 138.75 | 40.31 |
| 06/10 | 2,815 | 3,070 | 2,805 | 3,005 | +5.62% | 775,700 | 1656億5242万 | +12.46% | 133.64 | 38.83 |
| 06/09 | 2,880 | 2,975 | 2,827 | 2,845 | +0.64% | 580,100 | 1568億3233万 | +7.93% | 126.52 | 36.76 |
| 06/08 | 2,821 | 2,855 | 2,763 | 2,827 | +0.32% | 363,300 | 1558億4007万 | +8.4% | 125.72 | 36.53 |
| 06/05 | 2,847 | 2,856 | 2,790 | 2,818 | -2.42% | 300,800 | 1553億4394万 | +9.01% | 125.32 | 36.41 |
| 06/04 | 2,960 | 2,968 | 2,815 | 2,888 | -2.7% | 443,700 | 1592億273万 | +12.72% | 128.43 | 37.31 |
| 06/03 | 2,932 | 3,005 | 2,871 | 2,968 | -0.47% | 501,200 | 1636億1278万 | +16.85% | 131.99 | 38.35 |
| 06/02 | 2,951 | 3,070 | 2,932 | 2,982 | +2.62% | 798,700 | 1643億8453万 | +18.52% | 132.61 | 38.53 |
| 06/01 | 2,727 | 2,920 | 2,675 | 2,906 | +4.72% | 742,200 | 1601億9499万 | +16.61% | 129.23 | 37.55 |
| 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 |
