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 |
| 02/21 | 6,980 | 7,220 | 6,980 | 7,120 | +0.85% | 26,900 | 317億180万 | -14.07% | 215.37 | 9.37 |
| 02/20 | 7,260 | 7,490 | 7,060 | 7,060 | -0.42% | 59,700 | 314億3465万 | -15.43% | 213.55 | 9.29 |
| 02/19 | 7,020 | 7,140 | 6,810 | 7,090 | +0.85% | 96,100 | 315億6822万 | -15.8% | 214.46 | 9.33 |
| 02/18 | 7,320 | 7,470 | 7,000 | 7,030 | -5% | 86,200 | 313億107万 | -17.24% | 212.65 | 9.25 |
| 02/17 | 7,740 | 7,790 | 7,220 | 7,400 | -13.85% | 179,300 | 329億4850万 | -13.52% | 223.84 | 9.74 |
| 02/14 | 8,340 | 8,700 | 8,280 | 8,590 | +1.78% | 82,400 | 382億4697万 | -0.17% | 259.83 | 11.3 |
| 02/13 | 8,260 | 8,480 | 8,220 | 8,440 | +1.69% | 40,600 | 375億7910万 | -1.91% | 255.3 | 11.11 |
| 02/12 | 8,220 | 8,330 | 8,130 | 8,300 | +2.09% | 22,200 | 369億5575万 | -3.61% | 251.06 | 10.92 |
| 02/10 | 8,290 | 8,290 | 8,120 | 8,130 | -1.69% | 27,000 | 361億9882万 | -5.54% | 245.92 | 10.7 |
| 02/07 | 8,210 | 8,330 | 8,210 | 8,270 | +0.12% | 22,900 | 368億2217万 | -4.04% | 250.15 | 10.88 |
| 02/06 | 8,380 | 8,400 | 8,260 | 8,260 | -0.96% | 27,800 | 367億7765万 | -4.27% | 249.85 | 10.87 |
| 02/05 | 8,400 | 8,450 | 8,280 | 8,340 | +0.97% | 25,900 | 371億3385万 | -3.33% | 252.27 | 10.97 |
| 02/04 | 8,100 | 8,330 | 8,080 | 8,260 | +1.1% | 33,000 | 367億7765万 | -4.02% | 249.85 | 10.87 |
| 02/03 | 7,980 | 8,290 | 7,980 | 8,170 | -0.97% | 56,000 | 363億7692万 | -4.92% | 247.13 | 10.75 |
| 01/31 | 8,320 | 8,520 | 8,250 | 8,250 | -1.08% | 57,600 | 367億3312万 | -3.91% | 249.55 | 10.86 |
| 01/30 | 8,670 | 8,800 | 8,190 | 8,340 | -3.81% | 86,800 | 371億3385万 | -2.73% | 252.27 | 10.97 |
| 01/29 | 8,840 | 8,890 | 8,620 | 8,670 | -1.14% | 45,900 | 386億317万 | +1.38% | 262.25 | 11.41 |
| 01/28 | 8,760 | 9,000 | 8,730 | 8,770 | -1.57% | 52,900 | 390億4842万 | +2.96% | 265.28 | 11.54 |
| 01/27 | 8,950 | 9,130 | 8,780 | 8,910 | -3.68% | 89,200 | 396億7177万 | +5% | 269.51 | 11.72 |
| 01/24 | 9,060 | 9,330 | 9,020 | 9,250 | +2.66% | 102,100 | 411億8562万 | +9.4% | 279.8 | 12.17 |
| 01/23 | 9,190 | 9,290 | 8,950 | 9,010 | -2.07% | 98,500 | 401億1702万 | +7.01% | 272.54 | 11.86 |
| 01/22 | 8,820 | 9,270 | 8,810 | 9,200 | +4.19% | 127,300 | 409億6300万 | +9.58% | 278.29 | 12.11 |
| 01/21 | 8,850 | 9,050 | 8,670 | 8,830 | -0.34% | 68,700 | 393億1557万 | +5.56% | 267.09 | 11.62 |
| 01/20 | 8,610 | 8,920 | 8,610 | 8,860 | +2.9% | 47,200 | 394億4915万 | +6.11% | 268 | 11.66 |
| 01/17 | 8,650 | 8,790 | 8,550 | 8,610 | -0.58% | 40,700 | 383億3602万 | +3.29% | 260.44 | 11.33 |
| 01/16 | 8,850 | 8,980 | 8,610 | 8,660 | -2.15% | 60,500 | 385億5865万 | +3.94% | 261.95 | 11.39 |
| 01/15 | 8,910 | 8,910 | 8,750 | 8,850 | -1.01% | 47,700 | 394億462万 | +6.22% | 267.7 | 11.64 |
| 01/14 | 8,730 | 8,990 | 8,670 | 8,940 | +3.83% | 77,800 | 398億535万 | +7.39% | 270.42 | 11.76 |
| 01/10 | 8,600 | 8,670 | 8,550 | 8,610 | +0.12% | 25,000 | 383億3602万 | +3.49% | 260.44 | 11.33 |
| 01/09 | 8,770 | 8,800 | 8,580 | 8,600 | +0.23% | 41,100 | 382億9150万 | +3.32% | 260.14 | 11.32 |
| 01/08 | 8,520 | 8,800 | 8,350 | 8,580 | -0.35% | 89,900 | 382億245万 | +2.9% | 259.53 | 11.29 |
| 01/07 | 8,200 | 8,760 | 8,200 | 8,610 | +5% | 90,000 | 383億3602万 | +3.02% | 260.44 | 11.33 |
| 01/06 | 8,310 | 8,350 | 8,200 | 8,200 | -2.38% | 23,800 | 365億1050万 | -2.05% | 248.04 | 10.79 |
| 2019 |
| 12/30 | 8,420 | 8,450 | 8,210 | 8,400 | -1.29% | 56,600 | 374億100万 | 0% | 197.97 | 11.55 |
| 12/27 | 8,400 | 8,750 | 8,400 | 8,510 | +3.15% | 137,900 | 378億9077万 | +1.31% | 200.56 | 11.71 |
| 12/26 | 7,880 | 8,260 | 7,830 | 8,250 | +5.63% | 112,100 | 367億3312万 | -1.72% | 194.43 | 11.35 |
| 12/25 | 8,000 | 8,000 | 7,810 | 7,810 | -1.64% | 39,800 | 347億7402万 | -7.02% | 184.06 | 10.74 |
| 12/24 | 8,050 | 8,070 | 7,900 | 7,940 | -0.75% | 31,500 | 353億5285万 | -5.67% | 187.13 | 10.92 |
| 12/23 | 8,180 | 8,230 | 7,950 | 8,000 | +0.88% | 43,100 | 260億6800万 | -5.1% | 137.61 | 8.03 |
| 12/20 | 7,840 | 7,970 | 7,780 | 7,930 | +1.54% | 36,400 | 258億3990万 | -5.98% | 136.41 | 7.96 |
| 12/19 | 7,860 | 7,960 | 7,810 | 7,810 | 0% | 36,300 | 254億4888万 | -7.35% | 134.35 | 7.84 |
| 12/18 | 8,020 | 8,040 | 7,800 | 7,810 | -2.13% | 42,800 | 254億4888万 | -7.35% | 134.35 | 7.84 |
| 12/17 | 8,150 | 8,200 | 7,970 | 7,980 | -1.85% | 47,700 | 260億283万 | -5.3% | 137.27 | 8.01 |
| 12/16 | 8,310 | 8,460 | 8,120 | 8,130 | -2.75% | 56,500 | 264億9160万 | -3.58% | 139.85 | 8.16 |
| 12/13 | 8,420 | 8,570 | 8,360 | 8,360 | -0.59% | 45,100 | 272億4106万 | -0.96% | 143.81 | 8.39 |
| 12/12 | 8,490 | 8,520 | 8,410 | 8,410 | -0.24% | 21,100 | 274億398万 | -0.5% | 144.67 | 8.44 |
| 12/11 | 8,490 | 8,540 | 8,430 | 8,430 | -0.24% | 29,900 | 274億6915万 | -0.47% | 145.01 | 8.46 |
| 12/10 | 8,570 | 8,600 | 8,420 | 8,450 | -0.71% | 28,200 | 275億3432万 | -0.52% | 145.35 | 8.48 |
| 12/09 | 8,560 | 8,630 | 8,490 | 8,510 | 0% | 25,700 | 277億2983万 | -0.13% | 146.39 | 8.54 |
| 12/06 | 8,620 | 8,740 | 8,510 | 8,510 | -1.73% | 33,900 | 277億2983万 | -0.32% | 146.39 | 8.54 |
| 12/05 | 8,760 | 8,850 | 8,660 | 8,660 | -0.35% | 28,600 | 282億1861万 | +1.22% | 148.97 | 8.69 |
| 12/04 | 8,700 | 8,800 | 8,670 | 8,690 | -1.25% | 27,300 | 283億1636万 | +1.45% | 149.48 | 8.72 |
| 12/03 | 8,630 | 9,040 | 8,550 | 8,800 | +0.8% | 63,000 | 286億7480万 | +2.58% | 151.38 | 8.83 |
| 12/02 | 8,900 | 8,930 | 8,730 | 8,730 | -2.46% | 39,700 | 284億4670万 | +1.61% | 150.17 | 8.76 |
| 11/29 | 9,060 | 9,150 | 8,630 | 8,950 | -1.32% | 81,200 | 291億6357万 | +4.12% | 153.96 | 8.99 |
| 11/28 | 9,000 | 9,130 | 8,920 | 9,070 | +1.23% | 80,500 | 295億5459万 | +5.49% | 156.02 | 9.11 |
| 11/27 | 8,970 | 9,090 | 8,880 | 8,960 | +0.56% | 102,300 | 291億9616万 | +4.23% | 154.13 | 9 |
| 11/26 | 8,480 | 8,950 | 8,440 | 8,910 | +6.32% | 157,400 | 290億3323万 | +3.88% | 153.27 | 8.95 |
| 11/25 | 8,480 | 8,530 | 8,320 | 8,380 | 0% | 47,600 | 273億623万 | -2.08% | 144.15 | 8.41 |
| 11/22 | 8,410 | 8,530 | 8,370 | 8,380 | -0.12% | 90,300 | 273億623万 | -2.19% | 144.15 | 8.41 |
| 11/21 | 8,320 | 8,400 | 8,210 | 8,390 | +1.82% | 77,500 | 273億3881万 | -2.26% | 144.32 | 8.42 |
| 11/20 | 8,320 | 8,440 | 8,120 | 8,240 | -0.12% | 110,400 | 268億5004万 | -4.26% | 141.74 | 8.27 |
| 11/19 | 8,200 | 8,400 | 8,170 | 8,250 | +1.85% | 156,700 | 268億8262万 | -4.43% | 141.91 | 8.28 |
| 11/18 | 7,850 | 8,130 | 7,850 | 8,100 | +3.32% | 95,500 | 263億9385万 | -6.51% | 139.33 | 8.13 |
| 11/15 | 7,760 | 7,960 | 7,750 | 7,840 | +0.51% | 58,900 | 255億4664万 | -10% | 134.86 | 7.87 |
| 11/14 | 7,610 | 7,870 | 7,610 | 7,800 | +0.65% | 74,400 | 254億1630万 | -11.09% | 134.17 | 7.83 |
| 11/13 | 8,010 | 8,050 | 7,670 | 7,750 | -4.32% | 115,000 | 252億5337万 | -12.27% | 133.31 | 7.78 |
| 11/12 | 8,290 | 8,290 | 8,040 | 8,100 | -3.11% | 124,000 | 263億9385万 | -8.96% | 139.33 | 8.13 |
| 11/11 | 8,650 | 8,680 | 8,360 | 8,360 | -3.13% | 66,100 | 272億4106万 | -6.56% | 143.81 | 8.39 |
| 11/08 | 8,820 | 8,860 | 8,620 | 8,630 | -2.6% | 50,900 | 281億2085万 | -4.04% | 148.45 | 8.66 |
| 11/07 | 8,750 | 9,130 | 8,610 | 8,860 | -1.88% | 110,700 | 288億7031万 | -1.87% | 152.41 | 8.89 |
| 11/06 | 9,090 | 9,130 | 9,000 | 9,030 | -0.99% | 39,800 | 294億2425万 | -0.36% | 155.33 | 9.07 |
| 11/05 | 9,120 | 9,120 | 8,920 | 9,120 | +2.24% | 45,900 | 297億1752万 | +0.21% | 156.88 | 9.16 |
| 11/01 | 9,010 | 9,010 | 8,880 | 8,920 | -0.56% | 14,400 | 290億6582万 | -2.46% | 153.44 | 8.96 |
| 10/31 | 8,940 | 9,010 | 8,830 | 8,970 | +0.56% | 25,700 | 292億2874万 | -2.46% | 154.3 | 9.01 |
| 10/30 | 8,980 | 8,990 | 8,830 | 8,920 | -1.11% | 23,300 | 290億6582万 | -3.63% | 153.44 | 8.96 |
| 10/29 | 9,190 | 9,210 | 8,990 | 9,020 | -0.99% | 40,700 | 293億9167万 | -3% | 155.16 | 9.06 |
| 10/28 | 9,060 | 9,120 | 8,900 | 9,110 | +3.05% | 53,300 | 296億8493万 | -2.42% | 156.71 | 9.15 |
| 10/25 | 8,980 | 8,990 | 8,810 | 8,840 | -1.89% | 27,100 | 288億514万 | -5.56% | 152.06 | 8.87 |
| 10/24 | 9,070 | 9,150 | 8,810 | 9,010 | +0.11% | 49,800 | 293億5908万 | -4.14% | 154.99 | 9.05 |
| 10/23 | 8,530 | 9,040 | 8,430 | 9,000 | +6.01% | 76,700 | 293億2650万 | -4.52% | 154.82 | 9.04 |
| 10/21 | 8,320 | 8,540 | 8,260 | 8,490 | +0.47% | 42,500 | 276億6466万 | -10.07% | 146.04 | 8.52 |
| 10/18 | 8,570 | 8,630 | 8,400 | 8,450 | -2.09% | 67,500 | 275億3432万 | -10.91% | 145.35 | 8.48 |
| 10/17 | 8,750 | 8,820 | 8,600 | 8,630 | -1.6% | 45,800 | 281億2085万 | -9.49% | 148.45 | 8.66 |
| 10/16 | 8,960 | 9,050 | 8,750 | 8,770 | -2.12% | 46,000 | 285億7704万 | -8.47% | 150.86 | 8.8 |
| 10/15 | 8,980 | 9,060 | 8,920 | 8,960 | +0.9% | 34,000 | 291億9616万 | -6.89% | 154.13 | 9 |
| 10/11 | 9,020 | 9,200 | 8,880 | 8,880 | -1.88% | 65,000 | 289億3548万 | -8.06% | 152.75 | 8.91 |
| 10/10 | 9,260 | 9,300 | 9,050 | 9,050 | -2.27% | 41,400 | 294億8942万 | -6.49% | 155.68 | 9.09 |
| 10/09 | 9,310 | 9,350 | 9,260 | 9,260 | -1.38% | 30,600 | 301億7371万 | -4.52% | 159.29 | 9.3 |
| 10/08 | 9,340 | 9,410 | 9,330 | 9,390 | +0.64% | 23,800 | 305億9731万 | -3.34% | 161.52 | 9.43 |
| 10/07 | 9,460 | 9,470 | 9,330 | 9,330 | 0% | 19,600 | 304億180万 | -4.06% | 160.49 | 9.37 |
| 10/04 | 9,280 | 9,460 | 9,250 | 9,330 | -0.11% | 47,800 | 304億180万 | -4.18% | 160.49 | 9.37 |
| 10/03 | 9,390 | 9,450 | 9,320 | 9,340 | -1.79% | 52,300 | 304億3439万 | -4.24% | 160.66 | 9.38 |
| 10/02 | 9,450 | 9,660 | 9,400 | 9,510 | -0.21% | 55,600 | 309億8833万 | -2.75% | 163.59 | 9.55 |
| 10/01 | 9,780 | 9,880 | 9,530 | 9,530 | -1.95% | 57,800 | 310億5350万 | -2.69% | 163.93 | 9.57 |
| 09/30 | 9,950 | 9,950 | 9,710 | 9,720 | -2.61% | 51,200 | 316億7262万 | -0.95% | 167.2 | 9.76 |
| 09/27 | 10,130 | 10,300 | 9,930 | 9,980 | -2.25% | 61,100 | 325億1983万 | +1.59% | 171.67 | 10.02 |
| 09/26 | 10,360 | 10,400 | 10,210 | 10,210 | +0.1% | 38,700 | 332億6928万 | +3.9% | 175.63 | 10.25 |
| 09/25 | 10,400 | 10,400 | 10,100 | 10,200 | -2.67% | 70,700 | 332億3670万 | +3.82% | 175.46 | 10.24 |
| 09/24 | 10,100 | 10,500 | 10,010 | 10,480 | +4.9% | 103,400 | 341億4908万 | +6.79% | 180.27 | 10.52 |
