時価総額
2019/10/31～2020/03/31
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 |
| 03/31 | 809 | 838 | 795 | 810 | +2.02% | 69,700 | 41億3950万 | -7.11% | 15.2 | 1.17 |
| 03/30 | 760 | 803 | 760 | 794 | +2.19% | 78,900 | 40億5773万 | -10.28% | 14.9 | 1.14 |
| 03/27 | 809 | 809 | 764 | 777 | -0.38% | 141,100 | 39億7085万 | -13.57% | 14.58 | 1.12 |
| 03/26 | 804 | 827 | 770 | 780 | -7.69% | 190,900 | 39億8619万 | -14.57% | 14.64 | 1.12 |
| 03/25 | 845 | 879 | 820 | 845 | +5.62% | 166,900 | 43億1837万 | -8.55% | 15.86 | 1.22 |
| 03/24 | 760 | 800 | 760 | 800 | +7.67% | 120,300 | 40億8840万 | -14.26% | 15.01 | 1.15 |
| 03/23 | 726 | 757 | 710 | 743 | +3.92% | 116,700 | 37億9710万 | -21.95% | 13.94 | 1.07 |
| 03/19 | 742 | 772 | 710 | 715 | -1.65% | 56,500 | 36億5400万 | -26.44% | 13.42 | 1.03 |
| 03/18 | 775 | 790 | 723 | 727 | -3.71% | 108,200 | 37億1533万 | -26.79% | 13.64 | 1.05 |
| 03/17 | 688 | 760 | 688 | 755 | +5.89% | 95,900 | 38億5842万 | -25.47% | 14.17 | 1.09 |
| 03/16 | 723 | 761 | 679 | 713 | +1.57% | 107,400 | 36億4378万 | -30.91% | 13.38 | 1.03 |
| 03/13 | 678 | 729 | 646 | 702 | -9.18% | 167,400 | 35億8757万 | -33.4% | 13.17 | 1.01 |
| 03/12 | 775 | 833 | 766 | 773 | -3.25% | 140,200 | 39億5041万 | -28.16% | 14.51 | 1.11 |
| 03/11 | 840 | 868 | 793 | 799 | -4.88% | 161,900 | 40億8328万 | -27.1% | 14.99 | 1.15 |
| 03/10 | 800 | 873 | 755 | 840 | +1.2% | 253,900 | 42億9282万 | -24.6% | 15.76 | 1.21 |
| 03/09 | 990 | 1,000 | 825 | 830 | -17.58% | 199,800 | 42億4171万 | -26.55% | 15.57 | 1.19 |
| 03/06 | 1,019 | 1,038 | 997 | 1,007 | -3.08% | 53,200 | 51億4627万 | -11.98% | 18.9 | 1.45 |
| 03/05 | 1,079 | 1,079 | 1,021 | 1,039 | -1.89% | 96,200 | 53億980万 | -10.12% | 19.5 | 1.5 |
| 03/04 | 1,001 | 1,076 | 1,001 | 1,059 | +4.44% | 83,100 | 54億1201万 | -9.33% | 19.87 | 1.52 |
| 03/03 | 1,104 | 1,112 | 1,014 | 1,014 | -4.34% | 76,200 | 51億8204万 | -14.14% | 19.03 | 1.46 |
| 03/02 | 978 | 1,096 | 975 | 1,060 | +7.94% | 121,400 | 54億1713万 | -11.3% | 19.89 | 1.53 |
| 02/28 | 1,008 | 1,030 | 962 | 982 | -6.39% | 254,900 | 50億1851万 | -18.71% | 18.43 | 1.41 |
| 02/27 | 1,105 | 1,116 | 1,040 | 1,049 | -4.98% | 103,800 | 53億6091万 | -14.3% | 19.68 | 1.51 |
| 02/26 | 1,070 | 1,105 | 1,043 | 1,104 | +2.13% | 90,500 | 56億4199万 | -10.75% | 20.72 | 1.59 |
| 02/25 | 1,036 | 1,106 | 1,034 | 1,081 | -4% | 122,700 | 55億2445万 | -13.45% | 20.28 | 1.56 |
| 02/21 | 1,147 | 1,174 | 1,126 | 1,126 | -3.1% | 69,800 | 57億5442万 | -10.71% | 21.13 | 1.62 |
| 02/20 | 1,137 | 1,166 | 1,121 | 1,162 | +4.22% | 156,800 | 59億3840万 | -8.65% | 21.8 | 1.67 |
| 02/19 | 1,079 | 1,127 | 1,070 | 1,115 | +4.99% | 162,500 | 56億9820万 | -13.09% | 20.92 | 1.61 |
| 02/18 | 1,026 | 1,132 | 1,026 | 1,062 | -1.3% | 237,400 | 54億2735万 | -17.93% | 19.93 | 1.53 |
| 02/17 | 1,201 | 1,208 | 1,076 | 1,076 | -15.28% | 352,100 | 54億9889万 | -17.67% | 20.19 | 1.55 |
| 02/14 | 1,239 | 1,273 | 1,237 | 1,270 | +2.34% | 158,300 | 64億9033万 | -3.71% | 23.83 | 1.83 |
| 02/13 | 1,239 | 1,255 | 1,227 | 1,241 | +0.32% | 38,200 | 63億4213万 | -6.13% | 23.29 | 1.79 |
| 02/12 | 1,232 | 1,244 | 1,221 | 1,237 | +0.65% | 24,200 | 63億2168万 | -6.78% | 23.21 | 1.78 |
| 02/10 | 1,208 | 1,248 | 1,208 | 1,229 | +0.33% | 43,000 | 62億8080万 | -7.73% | 23.06 | 1.77 |
| 02/07 | 1,252 | 1,275 | 1,219 | 1,225 | -3.39% | 90,900 | 62億6036万 | -8.51% | 22.99 | 1.76 |
| 02/06 | 1,261 | 1,280 | 1,257 | 1,268 | +0.56% | 51,900 | 64億8011万 | -5.72% | 23.79 | 1.83 |
| 02/05 | 1,251 | 1,270 | 1,250 | 1,261 | +0.08% | 49,900 | 64億4434万 | -6.66% | 23.66 | 1.82 |
| 02/04 | 1,250 | 1,278 | 1,248 | 1,260 | +0.88% | 44,600 | 64億3923万 | -6.94% | 23.64 | 1.81 |
| 02/03 | 1,200 | 1,264 | 1,190 | 1,249 | +1.13% | 156,700 | 63億8301万 | -8.03% | 23.44 | 1.8 |
| 01/31 | 1,212 | 1,264 | 1,211 | 1,235 | +2.83% | 113,700 | 63億1146万 | -9.39% | 23.17 | 1.78 |
| 01/30 | 1,291 | 1,291 | 1,180 | 1,201 | -7.26% | 253,400 | 61億3771万 | -12.21% | 22.54 | 1.73 |
| 01/29 | 1,353 | 1,360 | 1,295 | 1,295 | -4.07% | 111,000 | 66億1809万 | -6.02% | 24.3 | 1.86 |
| 01/28 | 1,359 | 1,368 | 1,330 | 1,350 | -1.6% | 105,000 | 68億9917万 | -2.39% | 25.33 | 1.94 |
| 01/27 | 1,361 | 1,405 | 1,335 | 1,372 | +0.96% | 112,500 | 70億1160万 | -1.08% | 25.75 | 1.98 |
| 01/24 | 1,372 | 1,378 | 1,352 | 1,359 | -1.74% | 89,300 | 69億4516万 | -2.3% | 25.5 | 1.96 |
| 01/23 | 1,386 | 1,393 | 1,375 | 1,383 | +0.22% | 28,100 | 70億6782万 | -1.71% | 25.95 | 1.99 |
| 01/22 | 1,378 | 1,394 | 1,371 | 1,380 | -0.65% | 35,100 | 70億5249万 | -2.75% | 25.9 | 1.99 |
| 01/21 | 1,399 | 1,404 | 1,382 | 1,389 | -0.29% | 43,400 | 70億9848万 | -2.8% | 26.06 | 2 |
| 01/20 | 1,380 | 1,395 | 1,374 | 1,393 | +0.58% | 31,600 | 71億1892万 | -3.2% | 26.14 | 2.01 |
| 01/17 | 1,399 | 1,404 | 1,370 | 1,385 | -1% | 57,500 | 70億7804万 | -4.35% | 25.99 | 1.99 |
| 01/16 | 1,416 | 1,431 | 1,398 | 1,399 | -2.17% | 58,200 | 71億4958万 | -3.91% | 26.25 | 2.01 |
| 01/15 | 1,409 | 1,435 | 1,398 | 1,430 | +2.22% | 111,400 | 73億801万 | -1.85% | 26.83 | 2.06 |
| 01/14 | 1,401 | 1,408 | 1,383 | 1,399 | +1.3% | 71,700 | 71億4958万 | -3.72% | 26.25 | 2.01 |
| 01/10 | 1,381 | 1,387 | 1,373 | 1,381 | 0% | 71,100 | 70億5760万 | -4.96% | 25.91 | 1.99 |
| 01/09 | 1,366 | 1,390 | 1,358 | 1,381 | +3.21% | 110,600 | 70億5760万 | -5.02% | 25.91 | 1.99 |
| 01/08 | 1,361 | 1,365 | 1,321 | 1,338 | -1.91% | 150,700 | 68億3784万 | -7.79% | 25.11 | 1.93 |
| 01/07 | 1,352 | 1,378 | 1,352 | 1,364 | -0.51% | 113,500 | 69億7072万 | -6.25% | 25.6 | 1.96 |
| 01/06 | 1,367 | 1,402 | 1,362 | 1,371 | -2.21% | 145,200 | 70億649万 | -6.42% | 25.73 | 1.97 |
| 2019 |
| 12/30 | 1,391 | 1,432 | 1,375 | 1,402 | +0.79% | 242,700 | 71億6492万 | -4.76% | 26.31 | 2.02 |
| 12/27 | 1,425 | 1,445 | 1,390 | 1,391 | -0.29% | 275,700 | 71億870万 | -5.95% | 26.1 | 2 |
| 12/26 | 1,360 | 1,403 | 1,355 | 1,395 | +3.26% | 217,000 | 71億2914万 | -6.25% | 26.18 | 2.01 |
| 12/25 | 1,381 | 1,381 | 1,347 | 1,351 | -0.88% | 132,400 | 69億428万 | -9.69% | 25.35 | 1.95 |
| 12/24 | 1,361 | 1,382 | 1,341 | 1,363 | -0.51% | 228,700 | 69億6561万 | -9.38% | 25.58 | 1.96 |
| 12/23 | 1,374 | 1,404 | 1,357 | 1,370 | +0.07% | 210,200 | 70億138万 | -9.33% | 25.71 | 1.97 |
| 12/20 | 1,428 | 1,440 | 1,356 | 1,369 | -4.4% | 497,700 | 69億9627万 | -9.7% | 25.69 | 1.97 |
| 12/19 | 1,402 | 1,456 | 1,391 | 1,432 | +1.06% | 335,600 | 73億1823万 | -5.91% | 26.87 | 2.06 |
| 12/18 | 1,421 | 1,438 | 1,383 | 1,417 | -2.34% | 407,500 | 72億4157万 | -7.02% | 26.59 | 2.04 |
| 12/17 | 1,453 | 1,459 | 1,349 | 1,451 | -1.56% | 1,598,200 | 74億1533万 | -4.79% | 27.23 | 2.09 |
| 12/16 | 1,564 | 1,595 | 1,460 | 1,474 | -16.44% | 1,570,900 | 75億3287万 | -3.03% | 27.66 | 2.12 |
| 12/13 | 1,691 | 1,781 | 1,649 | 1,764 | +4.38% | 1,089,700 | 90億1492万 | +16.44% | 33.1 | 2.54 |
| 12/12 | 1,656 | 1,705 | 1,631 | 1,690 | +3.43% | 650,800 | 86億3674万 | +12.74% | 31.71 | 2.43 |
| 12/11 | 1,641 | 1,659 | 1,615 | 1,634 | +0.43% | 454,300 | 83億5055万 | +9.89% | 30.66 | 2.35 |
| 12/10 | 1,590 | 1,661 | 1,563 | 1,627 | -0.18% | 836,500 | 83億1478万 | +10.08% | 30.53 | 2.34 |
| 12/09 | 1,628 | 1,715 | 1,610 | 1,630 | +3.89% | 2,240,500 | 83億3011万 | +10.88% | 30.59 | 2.35 |
| 12/06 | 1,622 | 1,650 | 1,551 | 1,569 | +10.34% | 3,877,800 | 80億1837万 | +7.03% | 29.44 | 2.26 |
| 12/05 | 1,341 | 1,427 | 1,338 | 1,422 | +6.04% | 553,100 | 72億6713万 | -3.59% | 26.68 | 2.05 |
| 12/04 | 1,375 | 1,396 | 1,331 | 1,341 | -4.49% | 578,100 | 68億5318万 | -10.18% | 25.16 | 1.93 |
| 12/03 | 1,430 | 1,477 | 1,392 | 1,404 | +0.93% | 1,040,600 | 71億7514万 | -7.27% | 26.35 | 2.02 |
| 12/02 | 1,380 | 1,439 | 1,370 | 1,391 | +5.06% | 1,035,200 | 71億870万 | -9.2% | 26.1 | 2 |
| 11/29 | 1,374 | 1,385 | 1,306 | 1,324 | -6.63% | 1,486,100 | 67億6630万 | -14.64% | 24.84 | 1.91 |
| 11/28 | 1,576 | 1,610 | 1,388 | 1,418 | -12.25% | 2,709,800 | 72億4668万 | -9.74% | 26.61 | 2.04 |
| 11/27 | 1,560 | 1,660 | 1,533 | 1,616 | +3.52% | 1,051,400 | 82億5856万 | +1.83% | 30.32 | 2.33 |
| 11/26 | 1,536 | 1,640 | 1,490 | 1,561 | +0.06% | 676,500 | 79億7749万 | -2.19% | 29.29 | 2.25 |
| 11/25 | 1,600 | 1,621 | 1,551 | 1,560 | -3.76% | 221,500 | 79億7238万 | -2.86% | 29.27 | 2.25 |
| 11/22 | 1,588 | 1,656 | 1,568 | 1,621 | +1.82% | 439,500 | 82億8412万 | +0.56% | 30.42 | 2.33 |
| 11/21 | 1,566 | 1,592 | 1,525 | 1,592 | +1.73% | 193,900 | 81億3591万 | -1.42% | 29.87 | 2.29 |
| 11/20 | 1,547 | 1,581 | 1,540 | 1,565 | +1.69% | 184,000 | 79億9793万 | -3.4% | 29.37 | 2.25 |
| 11/19 | 1,519 | 1,541 | 1,504 | 1,539 | +2.53% | 136,500 | 78億6505万 | -5.18% | 28.88 | 2.22 |
| 11/18 | 1,481 | 1,527 | 1,475 | 1,501 | -1.18% | 132,500 | 76億7086万 | -7.74% | 28.17 | 2.16 |
| 11/15 | 1,466 | 1,524 | 1,466 | 1,519 | +3.69% | 217,000 | 77億6284万 | -6.98% | 28.5 | 2.19 |
| 11/14 | 1,428 | 1,480 | 1,414 | 1,465 | +2.59% | 250,200 | 74億8688万 | -10.56% | 27.49 | 2.11 |
| 11/13 | 1,468 | 1,531 | 1,414 | 1,428 | +5.93% | 901,000 | 72億9779万 | -13.3% | 26.8 | 2.06 |
| 11/12 | 1,369 | 1,394 | 1,328 | 1,348 | -0.22% | 204,000 | 68億8895万 | -18.6% | 25.29 | 1.94 |
| 11/11 | 1,396 | 1,451 | 1,320 | 1,351 | -1.17% | 402,500 | 69億428万 | -19.1% | 25.35 | 1.95 |
| 11/08 | 1,403 | 1,424 | 1,353 | 1,367 | -1.8% | 262,300 | 69億8605万 | -18.82% | 25.65 | 1.97 |
| 11/07 | 1,405 | 1,411 | 1,360 | 1,392 | +0.07% | 127,700 | 71億1381万 | -17.88% | 26.12 | 2 |
| 11/06 | 1,426 | 1,438 | 1,380 | 1,391 | -3.74% | 302,600 | 71億870万 | -18.56% | 26.1 | 2 |
| 11/05 | 1,450 | 1,509 | 1,435 | 1,445 | -4.68% | 346,800 | 73億8467万 | -16.18% | 27.12 | 2.08 |
| 11/01 | 1,616 | 1,628 | 1,472 | 1,516 | -15.96% | 754,300 | 77億4751万 | -12.52% | 28.45 | 2.18 |
| 10/31 | 1,869 | 1,878 | 1,708 | 1,804 | -3.01% | 376,200 | 92億1934万 | +3.86% | 33.85 | 2.6 |
