時価総額
2019/12/20～2020/05/25
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 |
| 05/25 | 6,790 | 7,270 | 6,660 | 6,910 | +9.86% | 974,100 | 307億6677万 | +21.42% | 209.02 | 9.09 |
| 05/22 | 6,420 | 6,430 | 6,110 | 6,290 | 0% | 189,600 | 280億622万 | +12.42% | 190.26 | 8.28 |
| 05/21 | 6,550 | 6,800 | 6,040 | 6,290 | 0% | 548,400 | 280億622万 | +14.47% | 190.26 | 8.28 |
| 05/20 | 5,600 | 6,360 | 5,590 | 6,290 | +12.93% | 541,300 | 280億622万 | +16.57% | 190.26 | 8.28 |
| 05/19 | 5,680 | 5,820 | 5,500 | 5,570 | +1.64% | 211,900 | 248億42万 | +5.13% | 168.48 | 7.33 |
| 05/18 | 5,190 | 5,540 | 5,190 | 5,480 | +4.38% | 108,300 | 243億9970万 | +5.04% | 165.76 | 7.21 |
| 05/15 | 5,390 | 5,390 | 5,080 | 5,250 | -0.76% | 101,000 | 233億7562万 | +2.32% | 158.8 | 6.91 |
| 05/14 | 5,540 | 5,550 | 5,240 | 5,290 | -4.86% | 107,000 | 235億5372万 | +5% | 160.01 | 6.96 |
| 05/13 | 5,400 | 5,620 | 5,380 | 5,560 | -0.36% | 75,500 | 247億5590万 | +12.48% | 168.18 | 7.32 |
| 05/12 | 5,750 | 5,770 | 5,520 | 5,580 | -1.24% | 151,100 | 248億4495万 | +15.12% | 168.79 | 7.34 |
| 05/11 | 5,350 | 5,650 | 5,290 | 5,650 | +7.21% | 217,000 | 251億5662万 | +18.9% | 170.9 | 7.43 |
| 05/08 | 5,340 | 5,470 | 5,210 | 5,270 | -0.19% | 122,100 | 234億6467万 | +13.02% | 159.41 | 6.93 |
| 05/07 | 5,250 | 5,320 | 5,120 | 5,280 | +3.73% | 131,000 | 235億920万 | +15.16% | 159.71 | 6.95 |
| 05/01 | 5,200 | 5,340 | 4,855 | 5,090 | -1.93% | 225,500 | 226億6322万 | +12.74% | 153.96 | 6.7 |
| 04/30 | 5,510 | 5,540 | 5,110 | 5,190 | -3.17% | 219,900 | 231億847万 | +16.47% | 156.99 | 6.83 |
| 04/28 | 5,590 | 5,730 | 5,310 | 5,360 | -1.83% | 174,000 | 238億6540万 | +21.6% | 162.13 | 7.05 |
| 04/27 | 5,340 | 5,820 | 5,340 | 5,460 | +3.41% | 314,300 | 243億1065万 | +25.98% | 165.16 | 7.18 |
| 04/24 | 5,900 | 5,970 | 5,210 | 5,280 | -13.01% | 392,400 | 235億920万 | +24.5% | 159.71 | 6.95 |
| 04/23 | 6,280 | 6,430 | 6,010 | 6,070 | +1.51% | 362,700 | 270億2667万 | +46.12% | 183.61 | 7.99 |
| 04/22 | 6,200 | 6,630 | 5,980 | 5,980 | -9.94% | 533,800 | 266億2595万 | +47.69% | 180.89 | 7.87 |
| 04/21 | 6,790 | 7,330 | 5,790 | 6,640 | +2.31% | 2,010,600 | 295億6460万 | +67.8% | 200.85 | 8.74 |
| 04/20 | 5,690 | 6,490 | 5,570 | 6,490 | +18.21% | 926,900 | 288億9672万 | +69.67% | 196.31 | 8.54 |
| 04/17 | 5,500 | 5,590 | 5,150 | 5,490 | +2.04% | 380,800 | 244億4422万 | +48.34% | 166.06 | 7.22 |
| 04/16 | 4,950 | 5,620 | 4,830 | 5,380 | +4.67% | 819,100 | 239億5445万 | +48.13% | 162.74 | 7.08 |
| 04/15 | 4,705 | 5,200 | 4,670 | 5,140 | +14.35% | 405,300 | 228億8585万 | +43.86% | 155.48 | 6.76 |
| 04/14 | 3,985 | 4,495 | 3,950 | 4,495 | +18.45% | 222,700 | 200億1398万 | +27.16% | 135.97 | 5.91 |
| 04/13 | 3,850 | 3,910 | 3,755 | 3,795 | -0.78% | 111,000 | 168億9723万 | +7.9% | 114.79 | 4.99 |
| 04/10 | 4,000 | 4,150 | 3,755 | 3,825 | -0.39% | 226,400 | 170億3081万 | +7.81% | 115.7 | 5.03 |
| 04/09 | 3,560 | 3,900 | 3,560 | 3,840 | +8.17% | 200,100 | 170億9760万 | +6.84% | 116.15 | 5.05 |
| 04/08 | 3,365 | 3,715 | 3,120 | 3,550 | +7.25% | 212,800 | 158億637万 | -2.53% | 107.38 | 4.67 |
| 04/07 | 3,100 | 3,375 | 3,080 | 3,310 | +12.66% | 164,200 | 147億3777万 | -10.71% | 100.12 | 4.36 |
| 04/06 | 2,949 | 2,960 | 2,800 | 2,938 | +1.24% | 100,900 | 130億8144万 | -22.6% | 88.87 | 3.87 |
| 04/03 | 3,135 | 3,165 | 2,895 | 2,902 | -8.6% | 179,700 | 129億2115万 | -25.53% | 87.78 | 3.82 |
| 04/02 | 3,120 | 3,290 | 3,100 | 3,175 | -0.47% | 81,400 | 141億3668万 | -21.18% | 96.04 | 4.18 |
| 04/01 | 3,300 | 3,450 | 3,175 | 3,190 | -7.13% | 97,600 | 142億347万 | -23.41% | 96.49 | 4.2 |
| 03/31 | 3,380 | 3,565 | 3,355 | 3,435 | +3.46% | 88,700 | 152億9433万 | -20.28% | 103.9 | 4.52 |
| 03/30 | 3,260 | 3,370 | 3,215 | 3,320 | -6.08% | 110,800 | 147億8230万 | -25.51% | 100.42 | 4.37 |
| 03/27 | 3,735 | 3,800 | 3,500 | 3,535 | -1.81% | 73,300 | 157億3958万 | -23.25% | 106.93 | 4.65 |
| 03/26 | 3,700 | 3,810 | 3,585 | 3,600 | -10.11% | 113,700 | 160億2900万 | -24.19% | 108.89 | 4.74 |
| 03/25 | 4,095 | 4,100 | 3,810 | 4,005 | +14.59% | 186,200 | 178億3226万 | -18.03% | 121.14 | 5.27 |
| 03/24 | 3,360 | 3,580 | 3,295 | 3,495 | +10.95% | 114,500 | 155億6148万 | -30.41% | 105.72 | 4.6 |
| 03/23 | 3,000 | 3,205 | 2,902 | 3,150 | +1.94% | 111,400 | 140億2537万 | -39.71% | 95.28 | 4.14 |
| 03/19 | 3,585 | 3,620 | 3,065 | 3,090 | -10.69% | 126,700 | 137億5822万 | -43.17% | 93.47 | 4.07 |
| 03/18 | 3,710 | 3,885 | 3,450 | 3,460 | -5.85% | 133,700 | 154億565万 | -38.71% | 104.66 | 4.55 |
| 03/17 | 3,190 | 3,700 | 3,190 | 3,675 | +10.19% | 122,200 | 163億6293万 | -36.99% | 111.16 | 4.84 |
| 03/16 | 3,490 | 3,650 | 3,335 | 3,335 | -1.77% | 119,000 | 148億4908万 | -44.56% | 100.88 | 4.39 |
| 03/13 | 3,335 | 3,490 | 3,170 | 3,395 | -10.07% | 188,000 | 151億1623万 | -45.36% | 102.69 | 4.47 |
| 03/12 | 3,760 | 4,060 | 3,755 | 3,775 | -3.21% | 120,700 | 168億818万 | -41.12% | 114.19 | 4.97 |
| 03/11 | 4,155 | 4,265 | 3,870 | 3,900 | -6.92% | 148,900 | 173億6475万 | -40.82% | 117.97 | 5.13 |
| 03/10 | 3,955 | 4,320 | 3,750 | 4,190 | +3.84% | 221,600 | 186億5597万 | -38.03% | 126.74 | 5.51 |
| 03/09 | 4,330 | 4,430 | 4,000 | 4,035 | -11.8% | 214,600 | 179億6583万 | -41.72% | 122.05 | 5.31 |
| 03/06 | 4,930 | 4,950 | 4,545 | 4,575 | -7.85% | 126,900 | 203億7018万 | -35.53% | 138.39 | 6.02 |
| 03/05 | 5,070 | 5,160 | 4,850 | 4,965 | -1.88% | 158,600 | 221億666万 | -31.6% | 150.18 | 6.53 |
| 03/04 | 5,070 | 5,140 | 4,990 | 5,060 | -2.13% | 142,300 | 225億2965万 | -31.73% | 153.06 | 6.66 |
| 03/03 | 5,620 | 5,740 | 5,090 | 5,170 | -6.34% | 241,700 | 230億1942万 | -31.67% | 156.38 | 6.8 |
| 03/02 | 5,820 | 5,920 | 5,480 | 5,520 | +0.73% | 204,500 | 245億7780万 | -28.58% | 166.97 | 7.26 |
| 02/28 | 5,580 | 5,700 | 5,250 | 5,480 | -11.33% | 211,700 | 243億9970万 | -30.35% | 165.76 | 7.21 |
| 02/27 | 6,600 | 6,680 | 6,150 | 6,180 | -6.36% | 78,200 | 275億1645万 | -22.91% | 186.94 | 8.13 |
| 02/26 | 6,710 | 6,760 | 6,400 | 6,600 | -2.8% | 55,600 | 293億8650万 | -18.75% | 199.64 | 8.68 |
| 02/25 | 6,670 | 6,920 | 6,660 | 6,790 | -4.63% | 50,400 | 302億3247万 | -17.34% | 205.39 | 8.93 |
| 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 |
