時価総額
2020/06/02～2020/10/27
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 |
| 10/27 | 599 | 610 | 596 | 601 | -1.31% | 4,500 | 12億5008万 | -5.21% | 8.36 | 3.49 |
| 10/26 | 603 | 609 | 603 | 609 | +0.33% | 2,300 | 12億6672万 | -4.4% | 8.47 | 3.54 |
| 10/23 | 614 | 614 | 604 | 607 | -1.14% | 5,600 | 12億6256万 | -5.01% | 8.45 | 3.53 |
| 10/22 | 637 | 640 | 614 | 614 | -3.31% | 6,600 | 12億7712万 | -4.36% | 8.54 | 3.57 |
| 10/21 | 637 | 650 | 630 | 635 | +1.28% | 9,700 | 13億2080万 | -1.55% | 8.84 | 3.69 |
| 10/20 | 594 | 643 | 593 | 627 | +5.73% | 8,400 | 13億416万 | -3.39% | 8.73 | 3.64 |
| 10/19 | 591 | 596 | 591 | 593 | +0.17% | 2,100 | 12億3344万 | -9.19% | 8.25 | 3.45 |
| 10/16 | 636 | 636 | 585 | 592 | -7.5% | 16,600 | 12億3136万 | -10.03% | 8.24 | 3.44 |
| 10/15 | 645 | 647 | 636 | 640 | +0.79% | 1,900 | 13億3120万 | -3.76% | 8.91 | 3.72 |
| 10/14 | 673 | 690 | 631 | 635 | -4.22% | 12,900 | 13億2080万 | -4.94% | 8.84 | 3.69 |
| 10/13 | 730 | 730 | 663 | 663 | -9.55% | 51,300 | 13億7904万 | -1.63% | 9.23 | 3.85 |
| 10/12 | 640 | 733 | 640 | 733 | +15.8% | 76,000 | 15億2464万 | +8.27% | 10.2 | 4.26 |
| 10/09 | 612 | 633 | 612 | 633 | +4.11% | 6,400 | 13億1664万 | -6.5% | 8.81 | 3.68 |
| 10/08 | 608 | 614 | 602 | 608 | -0.16% | 2,900 | 12億6464万 | -10.98% | 8.46 | 3.53 |
| 10/07 | 615 | 615 | 606 | 609 | -1.46% | 1,900 | 12億6672万 | -11.74% | 8.47 | 3.54 |
| 10/06 | 613 | 626 | 607 | 618 | +2.32% | 4,600 | 12億8544万 | -11.08% | 8.6 | 3.59 |
| 10/05 | 606 | 612 | 592 | 604 | -0.33% | 10,300 | 12億5632万 | -14.08% | 8.41 | 3.51 |
| 10/02 | 641 | 643 | 600 | 606 | -5.02% | 13,600 | 12億6048万 | -15.01% | 8.43 | 3.52 |
| 09/30 | 639 | 654 | 638 | 638 | -1.09% | 3,600 | 13億2704万 | -12% | 8.88 | 3.71 |
| 09/29 | 619 | 658 | 612 | 645 | +3.86% | 7,800 | 13億4160万 | -11.76% | 8.98 | 3.75 |
| 09/28 | 672 | 676 | 621 | 621 | -6.19% | 17,200 | 12億9168万 | -15.63% | 8.64 | 3.61 |
| 09/25 | 699 | 699 | 661 | 662 | -1.78% | 3,300 | 13億7696万 | -10.9% | 9.21 | 3.85 |
| 09/24 | 700 | 700 | 674 | 674 | -4.26% | 2,300 | 14億192万 | -10.37% | 9.38 | 3.92 |
| 09/23 | 679 | 714 | 679 | 704 | +2.18% | 9,000 | 14億6432万 | -7.49% | 9.8 | 4.09 |
| 09/18 | 660 | 689 | 660 | 689 | +5.03% | 5,700 | 14億3312万 | -9.1% | 9.59 | 4 |
| 09/17 | 673 | 673 | 656 | 656 | -2.53% | 2,200 | 13億6448万 | -12.77% | 9.13 | 3.81 |
| 09/16 | 671 | 681 | 669 | 673 | -0.3% | 3,800 | 13億9984万 | -9.54% | 9.37 | 3.91 |
| 09/15 | 685 | 687 | 670 | 675 | -3.43% | 10,200 | 14億400万 | -8.16% | 9.39 | 3.92 |
| 09/14 | 696 | 705 | 675 | 699 | -3.72% | 20,900 | 14億5392万 | -3.72% | 9.73 | 4.06 |
| 09/11 | 703 | 736 | 703 | 726 | -0.41% | 10,500 | 15億1008万 | +1.54% | 10.1 | 4.22 |
| 09/10 | 730 | 744 | 721 | 729 | +0.28% | 5,800 | 15億1632万 | +3.7% | 10.14 | 4.24 |
| 09/09 | 767 | 767 | 719 | 727 | -2.55% | 4,800 | 15億1216万 | +5.21% | 10.12 | 4.23 |
| 09/08 | 773 | 773 | 738 | 746 | +1.22% | 8,100 | 15億5168万 | +9.87% | 10.38 | 4.34 |
| 09/07 | 724 | 749 | 718 | 737 | -4.16% | 16,300 | 15億3296万 | +10.66% | 10.26 | 4.28 |
| 09/04 | 750 | 776 | 730 | 769 | +4.34% | 28,400 | 15億9952万 | +17.76% | 10.7 | 4.47 |
| 09/03 | 730 | 737 | 695 | 737 | +0.41% | 16,800 | 15億3296万 | +14.98% | 10.26 | 4.28 |
| 09/02 | 752 | 775 | 727 | 734 | -6.14% | 10,800 | 15億2672万 | +16.51% | 10.21 | 4.27 |
| 09/01 | 805 | 805 | 747 | 782 | +0.13% | 12,300 | 16億2656万 | +26.13% | 10.88 | 4.55 |
| 08/31 | 818 | 818 | 780 | 781 | +5.11% | 13,400 | 16億2448万 | +28.67% | 10.87 | 4.54 |
| 08/28 | 803 | 805 | 742 | 743 | -8.16% | 32,700 | 15億4544万 | +24.87% | 10.34 | 4.32 |
| 08/27 | 870 | 870 | 807 | 809 | -6.47% | 36,100 | 16億8272万 | +38.29% | 11.26 | 4.7 |
| 08/26 | 950 | 970 | 858 | 865 | -3.03% | 159,800 | 17億9920万 | +51.22% | 12.04 | 5.03 |
| 08/25 | 770 | 892 | 762 | 892 | +11.5% | 275,800 | 18億5536万 | +59.86% | 12.41 | 5.18 |
| 08/24 | 762 | 821 | 756 | 800 | +3.9% | 110,600 | 16億6400万 | +47.6% | 11.13 | 4.65 |
| 08/21 | 780 | 805 | 755 | 770 | -3.99% | 126,100 | 16億160万 | +45.01% | 10.72 | 4.48 |
| 08/20 | 850 | 868 | 787 | 802 | -8.86% | 217,700 | 16億6816万 | +53.93% | 11.16 | 4.66 |
| 08/19 | 848 | 998 | 808 | 880 | -2.65% | 846,800 | 18億3040万 | +72.55% | 12.25 | 5.12 |
| 08/18 | 794 | 1,034 | 768 | 904 | +42.59% | 1,291,300 | 18億8032万 | +81.89% | 12.58 | 5.25 |
| 08/17 | 634 | 634 | 634 | 634 | +18.73% | 7,100 | 13億1872万 | +31.54% | 8.82 | 3.69 |
| 08/14 | 534 | 534 | 534 | 534 | +17.62% | 500 | 11億1072万 | +11.48% | 7.43 | 3.1 |
| 08/13 | 449 | 454 | 440 | 454 | +1.11% | 1,300 | 9億4432万 | -5.22% | 6.32 | 2.64 |
| 08/12 | 453 | 453 | 430 | 449 | +2.05% | 7,000 | 9億3392万 | -7.04% | 6.25 | 2.61 |
| 08/11 | 439 | 442 | 439 | 440 | +2.09% | 1,300 | 9億1520万 | -9.65% | 6.12 | 2.56 |
| 08/07 | 431 | 431 | 431 | 431 | 0% | 300 | 8億9648万 | -12.4% | 6 | 2.51 |
| 08/06 | 415 | 431 | 415 | 431 | +3.86% | 10,300 | 8億9648万 | -13.28% | 6 | 2.51 |
| 08/05 | 425 | 431 | 415 | 415 | -2.35% | 2,900 | 8億6320万 | -17.5% | 5.78 | 2.41 |
| 08/04 | 420 | 429 | 420 | 425 | +0.95% | 2,600 | 8億8400万 | -16.67% | 5.91 | 2.47 |
| 08/03 | 425 | 425 | 417 | 421 | -2.77% | 2,300 | 8億7568万 | -18.57% | 5.86 | 2.45 |
| 07/31 | 456 | 456 | 428 | 433 | -5.87% | 2,100 | 9億64万 | -17.52% | 6.03 | 2.52 |
| 07/30 | 460 | 460 | 460 | 460 | -1.29% | 100 | 9億5680万 | -13.53% | 6.4 | 2.67 |
| 07/29 | 461 | 466 | 460 | 466 | -0.64% | 1,000 | 9億6928万 | -13.38% | 6.48 | 2.71 |
| 07/28 | 470 | 470 | 465 | 469 | -0.21% | 1,900 | 9億7552万 | -13.79% | 6.53 | 2.73 |
| 07/27 | 488 | 489 | 470 | 470 | -2.08% | 800 | 9億7760万 | -14.86% | 6.54 | 2.73 |
| 07/22 | 474 | 489 | 464 | 480 | -2.04% | 4,000 | 9億9840万 | -13.82% | 6.68 | 2.79 |
| 07/21 | 490 | 490 | 488 | 490 | +0.2% | 1,700 | 10億1920万 | -13.12% | 6.82 | 2.85 |
| 07/20 | 490 | 490 | 486 | 489 | -2.2% | 1,500 | 10億1712万 | -14.06% | 6.81 | 2.84 |
| 07/17 | 503 | 503 | 500 | 500 | -2.15% | 500 | 10億4000万 | -12.89% | 6.96 | 2.91 |
| 07/16 | 505 | 511 | 501 | 511 | -0.78% | 2,600 | 10億6288万 | -11.74% | 7.11 | 2.97 |
| 07/15 | 515 | 515 | 515 | 515 | -0.96% | 100 | 10億7120万 | -11.66% | 7.17 | 2.99 |
| 07/14 | 531 | 531 | 500 | 520 | -3.88% | 4,600 | 10億8160万 | -11.56% | 7.24 | 3.02 |
| 07/13 | 541 | 541 | 541 | 541 | +0.19% | 500 | 11億2528万 | -8.77% | 7.53 | 3.14 |
| 07/10 | 540 | 540 | 540 | 540 | +0.93% | 100 | 11億2320万 | -9.85% | 7.51 | 3.14 |
| 07/09 | 541 | 542 | 523 | 535 | -3.6% | 4,400 | 11億1280万 | -10.83% | 7.45 | 3.11 |
| 07/08 | 544 | 556 | 544 | 555 | +2.02% | 700 | 11億5440万 | -7.96% | 7.72 | 3.23 |
| 07/07 | 552 | 554 | 540 | 544 | -2.33% | 2,300 | 11億3152万 | -10.08% | 7.57 | 3.16 |
| 07/06 | 543 | 557 | 543 | 557 | +4.9% | 1,600 | 11億5856万 | -8.39% | 7.75 | 3.24 |
| 07/03 | 560 | 566 | 528 | 531 | -5.85% | 4,000 | 11億448万 | -12.52% | 7.39 | 3.09 |
| 07/02 | 557 | 574 | 548 | 564 | -0.35% | 3,700 | 11億7312万 | -6.47% | 7.85 | 3.28 |
| 07/01 | 598 | 598 | 566 | 566 | -3.25% | 2,400 | 11億7728万 | -5.51% | 7.88 | 3.29 |
| 06/30 | 583 | 585 | 567 | 585 | +0.34% | 1,100 | 12億1680万 | -1.52% | 8.14 | 3.4 |
| 06/29 | 573 | 590 | 555 | 583 | -3.32% | 2,900 | 12億1264万 | -0.85% | 8.11 | 3.39 |
| 06/26 | 612 | 612 | 603 | 603 | -0.82% | 1,700 | 12億5424万 | +3.43% | 8.39 | 3.5 |
| 06/25 | 620 | 620 | 608 | 608 | -1.94% | 2,400 | 12億6464万 | +5.56% | 8.46 | 3.53 |
| 06/24 | 604 | 639 | 604 | 620 | +2.14% | 6,100 | 12億8960万 | +8.77% | 8.63 | 3.6 |
| 06/23 | 623 | 623 | 606 | 607 | -1.46% | 3,900 | 12億6256万 | +7.43% | 8.45 | 3.53 |
| 06/22 | 660 | 661 | 616 | 616 | -6.38% | 19,700 | 12億8128万 | +10% | 8.57 | 3.58 |
| 06/19 | 619 | 690 | 619 | 658 | +6.3% | 30,600 | 13億6864万 | +18.99% | 9.16 | 3.82 |
| 06/18 | 636 | 636 | 604 | 619 | -2.06% | 2,900 | 12億8752万 | +13.79% | 8.61 | 3.6 |
| 06/17 | 605 | 647 | 596 | 632 | +1.12% | 2,900 | 13億1456万 | +17.69% | 8.8 | 3.67 |
| 06/16 | 594 | 625 | 594 | 625 | +1.96% | 3,900 | 13億 | +18.15% | 8.7 | 3.63 |
| 06/15 | 626 | 626 | 606 | 613 | -1.13% | 1,000 | 12億7504万 | +17.66% | 8.53 | 3.56 |
| 06/12 | 585 | 620 | 578 | 620 | 0% | 9,500 | 12億8960万 | +20.62% | 8.63 | 3.6 |
| 06/11 | 622 | 647 | 617 | 620 | -3.43% | 6,100 | 12億8960万 | +22.77% | 8.63 | 3.6 |
| 06/10 | 640 | 659 | 630 | 642 | -1.23% | 3,600 | 13億3536万 | +29.18% | 8.93 | 3.73 |
| 06/09 | 679 | 679 | 617 | 650 | -3.85% | 30,900 | 13億5200万 | +32.92% | 9.05 | 3.78 |
| 06/08 | 566 | 676 | 566 | 676 | +17.36% | 62,100 | 14億608万 | +40.54% | 9.41 | 3.93 |
| 06/05 | 575 | 576 | 566 | 576 | -2.87% | 9,100 | 11億9808万 | +22.03% | 8.02 | 3.35 |
| 06/04 | 592 | 600 | 572 | 593 | -3.1% | 23,300 | 12億3344万 | +26.98% | 8.25 | 3.45 |
| 06/03 | 696 | 696 | 590 | 612 | -2.24% | 100,500 | 12億7296万 | +32.75% | 8.52 | 3.56 |
| 06/02 | 626 | 626 | 576 | 626 | +19.01% | 92,400 | 13億208万 | +37.89% | 8.71 | 3.64 |
