時価総額
2019/08/21~2020/01/21
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 |
01/21 | 2,470 | 2,500 | 2,441 | 2,484 | +1.55% | 93,000 | 818億2886万 | +7.91% | - | 14.17 |
01/20 | 2,535 | 2,545 | 2,436 | 2,446 | -0.37% | 152,800 | 805億7705万 | +6.77% | - | 13.96 |
01/17 | 2,500 | 2,547 | 2,455 | 2,455 | -0.65% | 102,000 | 808億7353万 | +7.72% | - | 14.01 |
01/16 | 2,497 | 2,590 | 2,460 | 2,471 | -0.2% | 168,200 | 814億61万 | +8.76% | - | 14.1 |
01/15 | 2,495 | 2,510 | 2,464 | 2,476 | +0.08% | 114,500 | 815億6532万 | +9.7% | - | 14.13 |
01/14 | 2,501 | 2,535 | 2,431 | 2,474 | +1.31% | 133,400 | 814億9944万 | +10.45% | - | 14.12 |
01/10 | 2,407 | 2,442 | 2,393 | 2,442 | +1.45% | 65,300 | 804億4528万 | +9.7% | - | 13.93 |
01/09 | 2,399 | 2,427 | 2,351 | 2,407 | +3.44% | 101,100 | 792億9230万 | +8.57% | - | 13.73 |
01/08 | 2,387 | 2,413 | 2,311 | 2,327 | -2.47% | 153,300 | 766億5691万 | +5.2% | - | 13.28 |
01/07 | 2,360 | 2,481 | 2,332 | 2,386 | +3.69% | 256,400 | 786億51万 | +8.01% | - | 13.62 |
01/06 | 2,248 | 2,336 | 2,226 | 2,301 | +1.19% | 131,800 | 758億41万 | +4.5% | - | 13.13 |
2019 |
12/30 | 2,290 | 2,313 | 2,255 | 2,274 | -1.3% | 97,600 | 749億1096万 | +3.6% | - | 12.76 |
12/27 | 2,319 | 2,347 | 2,301 | 2,304 | -0.35% | 109,400 | 758億9923万 | +5.54% | - | 12.93 |
12/26 | 2,268 | 2,330 | 2,253 | 2,312 | +0.74% | 168,300 | 761億6277万 | +6.59% | - | 12.97 |
12/25 | 2,239 | 2,297 | 2,200 | 2,295 | +2.91% | 137,700 | 733億4287万 | +6.55% | - | 12.49 |
12/24 | 2,174 | 2,240 | 2,174 | 2,230 | +1.5% | 101,600 | 712億6562万 | +4.11% | - | 12.14 |
12/23 | 2,166 | 2,198 | 2,145 | 2,197 | +2% | 62,300 | 700億5723万 | +3% | - | 11.93 |
12/20 | 2,210 | 2,240 | 2,151 | 2,154 | -2.71% | 136,200 | 686億8606万 | +1.27% | - | 11.7 |
12/19 | 2,127 | 2,218 | 2,126 | 2,214 | +3.07% | 116,600 | 705億9932万 | +4.48% | - | 12.03 |
12/18 | 2,150 | 2,194 | 2,127 | 2,148 | -1.15% | 74,300 | 684億9474万 | +1.99% | - | 11.67 |
12/17 | 2,101 | 2,180 | 2,086 | 2,173 | +2.16% | 125,200 | 692億9193万 | +3.82% | - | 11.8 |
12/16 | 2,108 | 2,157 | 2,105 | 2,127 | -0.33% | 64,100 | 678億2509万 | +1.97% | - | 11.55 |
12/13 | 2,205 | 2,205 | 2,121 | 2,134 | -0.97% | 119,300 | 680億4831万 | +2.6% | - | 11.59 |
12/12 | 2,145 | 2,188 | 2,115 | 2,155 | -0.37% | 85,500 | 687億1795万 | +3.81% | - | 11.7 |
12/11 | 2,203 | 2,203 | 2,146 | 2,163 | -1.82% | 88,600 | 689億7305万 | +4.59% | - | 11.75 |
12/10 | 2,170 | 2,212 | 2,140 | 2,203 | +1.8% | 117,400 | 702億4856万 | +7.05% | - | 11.97 |
12/09 | 2,234 | 2,235 | 2,152 | 2,164 | -4.63% | 285,200 | 690億494万 | +5.61% | - | 11.75 |
12/06 | 2,250 | 2,285 | 2,130 | 2,269 | +7.84% | 697,900 | 723億5315万 | +11.23% | - | 12.32 |
12/05 | 2,077 | 2,116 | 2,027 | 2,104 | +2.63% | 209,700 | 670億9168万 | +3.8% | - | 11.43 |
12/04 | 2,091 | 2,091 | 2,024 | 2,050 | -3.44% | 303,500 | 653億6974万 | +1.43% | - | 11.13 |
12/03 | 2,150 | 2,185 | 2,120 | 2,123 | -3.72% | 185,300 | 672億8780万 | +5.31% | - | 11.46 |
12/02 | 2,253 | 2,316 | 2,183 | 2,205 | -3.2% | 172,500 | 698億8677万 | +9.76% | - | 11.9 |
11/29 | 2,255 | 2,382 | 2,241 | 2,278 | +0.71% | 418,600 | 722億48万 | +13.9% | - | 12.3 |
11/28 | 2,218 | 2,277 | 2,214 | 2,262 | +2.26% | 275,700 | 716億9337万 | +13.78% | - | 12.21 |
11/27 | 2,120 | 2,232 | 2,093 | 2,212 | +4.05% | 232,100 | 701億863万 | +11.83% | - | 11.94 |
11/26 | 2,006 | 2,141 | 2,006 | 2,126 | +7.65% | 395,400 | 673億8289万 | +8.08% | - | 11.48 |
11/25 | 1,941 | 2,005 | 1,941 | 1,975 | +1.8% | 97,800 | 625億9699万 | +1.02% | - | 10.66 |
11/22 | 1,921 | 1,943 | 1,902 | 1,940 | -0.1% | 94,000 | 614億8768万 | -0.51% | - | 10.47 |
11/21 | 1,985 | 1,990 | 1,909 | 1,942 | -2.85% | 153,600 | 615億5107万 | -0.41% | - | 10.48 |
11/20 | 2,019 | 2,026 | 1,978 | 1,999 | -0.79% | 100,000 | 633億5766万 | +2.62% | - | 10.79 |
11/19 | 2,019 | 2,045 | 2,001 | 2,015 | -1.71% | 122,300 | 638億6478万 | +3.33% | - | 10.88 |
11/18 | 1,956 | 2,060 | 1,956 | 2,050 | +6.11% | 218,300 | 649億7409万 | +5.13% | - | 11.07 |
11/15 | 1,869 | 1,967 | 1,869 | 1,932 | +1.47% | 139,500 | 612億3412万 | -0.92% | - | 10.43 |
11/14 | 1,812 | 1,946 | 1,812 | 1,904 | +5.14% | 389,400 | 603億4667万 | -2.56% | - | 10.28 |
11/13 | 1,995 | 1,995 | 1,805 | 1,811 | -10.08% | 873,100 | 573億9906万 | -7.51% | - | 9.78 |
11/12 | 2,010 | 2,029 | 1,968 | 2,014 | +2.39% | 139,800 | 638億3308万 | +2.44% | - | 10.87 |
11/11 | 2,011 | 2,018 | 1,943 | 1,967 | -3.96% | 213,400 | 623億4343万 | +0.1% | - | 10.62 |
11/08 | 2,005 | 2,069 | 1,999 | 2,048 | +4.7% | 199,800 | 649億1070万 | +3.96% | - | 11.06 |
11/07 | 1,906 | 1,979 | 1,891 | 1,956 | +2.62% | 195,400 | 619億9479万 | -0.86% | - | 10.56 |
11/06 | 1,985 | 1,989 | 1,897 | 1,906 | -2.8% | 101,700 | 604億1006万 | -3.69% | - | 10.29 |
11/05 | 1,959 | 1,997 | 1,933 | 1,961 | -0.1% | 92,900 | 621億5327万 | -1.51% | - | 10.59 |
11/01 | 1,933 | 1,963 | 1,926 | 1,963 | +1.13% | 48,000 | 622億1666万 | -1.85% | - | 10.6 |
10/31 | 1,894 | 1,961 | 1,872 | 1,941 | +0.41% | 74,700 | 615億1937万 | -3.53% | - | 10.48 |
10/30 | 1,953 | 1,979 | 1,928 | 1,933 | -0.51% | 37,100 | 612億6582万 | -4.5% | - | 10.44 |
10/29 | 1,928 | 1,966 | 1,926 | 1,943 | +0.57% | 48,500 | 615億8276万 | -4.52% | - | 10.49 |
10/28 | 2,005 | 2,022 | 1,932 | 1,932 | -3.01% | 71,400 | 612億3412万 | -5.57% | - | 10.43 |
10/25 | 1,984 | 2,000 | 1,934 | 1,992 | +0.56% | 74,800 | 631億3580万 | -3.21% | - | 10.75 |
10/24 | 2,002 | 2,024 | 1,968 | 1,981 | -0.9% | 77,200 | 627億8716万 | -4.35% | - | 10.69 |
10/23 | 1,950 | 2,008 | 1,949 | 1,999 | +2.2% | 115,300 | 633億5766万 | -4.26% | - | 10.79 |
10/21 | 1,866 | 1,957 | 1,849 | 1,956 | +7.12% | 128,300 | 619億6365万 | -7.21% | - | 10.55 |
10/18 | 1,854 | 1,911 | 1,818 | 1,826 | -1.14% | 236,800 | 578億4541万 | -14.23% | - | 9.85 |
10/17 | 1,910 | 1,925 | 1,839 | 1,847 | -3.8% | 217,000 | 585億1066万 | -14.45% | - | 9.97 |
10/16 | 1,953 | 1,965 | 1,893 | 1,920 | +0.31% | 316,500 | 608億2321万 | -12.53% | - | 10.36 |
10/15 | 2,015 | 2,049 | 1,911 | 1,914 | -6.18% | 237,000 | 606億3314万 | -13.98% | - | 10.33 |
10/11 | 2,016 | 2,071 | 2,016 | 2,040 | +1.19% | 110,700 | 646億2466万 | -9.45% | - | 11.01 |
10/10 | 2,060 | 2,065 | 2,016 | 2,016 | -1.56% | 91,700 | 638億6437万 | -11.23% | - | 10.88 |
10/09 | 2,002 | 2,058 | 1,990 | 2,048 | +0.94% | 98,200 | 648億7809万 | -10.53% | - | 11.05 |
10/08 | 2,011 | 2,050 | 2,006 | 2,029 | +1.35% | 72,700 | 642億7619万 | -11.9% | - | 10.95 |
10/07 | 2,049 | 2,049 | 1,996 | 2,002 | -0.35% | 82,300 | 634億2087万 | -13.56% | - | 10.8 |
10/04 | 2,004 | 2,024 | 1,981 | 2,009 | +0.2% | 175,900 | 636億4262万 | -13.63% | - | 10.84 |
10/03 | 2,048 | 2,048 | 2,000 | 2,005 | -3.93% | 314,700 | 635億1590万 | -14.21% | - | 10.82 |
10/02 | 2,085 | 2,094 | 2,064 | 2,087 | -1.97% | 135,900 | 661億1356万 | -11.19% | - | 11.26 |
10/01 | 2,102 | 2,171 | 2,097 | 2,129 | +1.38% | 186,200 | 674億4407万 | -10.02% | - | 11.49 |
09/30 | 2,168 | 2,183 | 2,073 | 2,100 | -4.76% | 311,500 | 665億2539万 | -11.95% | - | 11.33 |
09/27 | 2,180 | 2,205 | 2,140 | 2,205 | +0.87% | 145,000 | 698億5166万 | -8.32% | - | 11.9 |
09/26 | 2,269 | 2,269 | 2,182 | 2,186 | -2.76% | 207,900 | 692億4976万 | -9.67% | - | 11.8 |
09/25 | 2,261 | 2,280 | 2,226 | 2,248 | 0% | 142,200 | 712億1384万 | -7.72% | - | 12.13 |
09/24 | 2,222 | 2,268 | 2,205 | 2,248 | +1.54% | 178,000 | 712億1384万 | -8.02% | - | 12.13 |
09/20 | 2,268 | 2,310 | 2,210 | 2,214 | -0.36% | 326,900 | 701億677万 | -9.93% | - | 11.94 |
09/19 | 2,233 | 2,265 | 2,179 | 2,222 | -0.58% | 274,700 | 703億6009万 | -9.82% | - | 11.98 |
09/18 | 2,280 | 2,295 | 2,220 | 2,235 | -3.62% | 370,300 | 707億7174万 | -9.7% | - | 12.05 |
09/17 | 2,416 | 2,422 | 2,299 | 2,319 | -3.21% | 256,900 | 734億3162万 | -6.68% | - | 12.51 |
09/13 | 2,503 | 2,504 | 2,385 | 2,396 | -4.54% | 153,500 | 758億6984万 | -3.81% | - | 12.92 |
09/12 | 2,485 | 2,521 | 2,366 | 2,510 | +1.46% | 232,600 | 794億7967万 | +0.72% | - | 13.54 |
09/11 | 2,519 | 2,560 | 2,455 | 2,474 | -3.7% | 222,800 | 783億3972万 | -0.52% | - | 13.34 |
09/10 | 2,711 | 2,713 | 2,515 | 2,569 | -6.95% | 226,700 | 813億4792万 | +3.38% | - | 13.86 |
09/09 | 2,649 | 2,763 | 2,649 | 2,761 | +4.27% | 143,500 | 874億2764万 | +11.51% | - | 14.89 |
09/06 | 2,630 | 2,684 | 2,617 | 2,648 | +1.07% | 108,600 | 838億4947万 | +7.6% | - | 14.28 |
09/05 | 2,521 | 2,626 | 2,517 | 2,620 | +4.63% | 150,900 | 829億6285万 | +6.94% | - | 14.13 |
09/04 | 2,440 | 2,508 | 2,387 | 2,504 | +2.33% | 80,500 | 792億8968万 | +2.62% | - | 13.51 |
09/03 | 2,422 | 2,449 | 2,372 | 2,447 | +1.49% | 54,500 | 774億8476万 | +0.53% | - | 13.2 |
09/02 | 2,342 | 2,411 | 2,340 | 2,411 | +2.95% | 84,900 | 763億4482万 | -0.78% | - | 13 |
08/30 | 2,265 | 2,353 | 2,244 | 2,342 | +3.58% | 134,200 | 741億5992万 | -3.5% | - | 12.63 |
08/29 | 2,278 | 2,286 | 2,204 | 2,261 | -1.22% | 123,200 | 715億9503万 | -6.8% | - | 12.19 |
08/28 | 2,323 | 2,355 | 2,282 | 2,289 | -2.01% | 92,100 | 724億8166万 | -5.61% | - | 12.35 |
08/27 | 2,430 | 2,453 | 2,336 | 2,336 | -5.35% | 210,100 | 739億6993万 | -3.51% | - | 12.6 |
08/26 | 2,525 | 2,554 | 2,468 | 2,468 | -5.84% | 115,400 | 781億4973万 | +2.11% | - | 13.31 |
08/23 | 2,619 | 2,640 | 2,586 | 2,621 | +1.2% | 109,800 | 829億9451万 | +8.67% | - | 14.14 |
08/22 | 2,590 | 2,641 | 2,572 | 2,590 | 0% | 110,400 | 820億1289万 | +7.92% | - | 13.97 |
08/21 | 2,600 | 2,629 | 2,572 | 2,590 | +0.5% | 92,200 | 819億8743万 | +8.19% | - | 13.96 |