時価総額
2019/12/16~2020/05/19
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 |
05/19 | 2,415 | 2,432 | 2,270 | 2,333 | -4.15% | 205,400 | 786億1681万 | +17.47% | - | 13.62 |
05/18 | 2,232 | 2,457 | 2,152 | 2,434 | +5.92% | 330,800 | 820億2028万 | +24.44% | - | 14.21 |
05/15 | 1,963 | 2,309 | 1,961 | 2,298 | +7.84% | 395,300 | 774億3739万 | +19.69% | - | 13.41 |
05/14 | 2,186 | 2,186 | 2,107 | 2,131 | -0.42% | 87,900 | 718億987万 | +12.87% | - | 12.44 |
05/13 | 2,143 | 2,200 | 2,128 | 2,140 | +1.04% | 179,100 | 721億1315万 | +15.05% | - | 12.49 |
05/12 | 2,080 | 2,127 | 2,071 | 2,118 | +1.97% | 84,100 | 713億7180万 | +15.74% | - | 12.36 |
05/11 | 2,002 | 2,095 | 1,995 | 2,077 | +2.92% | 109,900 | 699億9019万 | +15.45% | - | 12.12 |
05/08 | 2,049 | 2,095 | 2,005 | 2,018 | -0.44% | 118,900 | 680億202万 | +13.95% | - | 11.78 |
05/07 | 2,020 | 2,047 | 2,002 | 2,027 | +2.48% | 61,400 | 683億530万 | +16.36% | - | 11.83 |
05/01 | 1,966 | 1,995 | 1,928 | 1,978 | -0.4% | 111,800 | 666億5411万 | +15.2% | - | 11.55 |
04/30 | 1,958 | 2,012 | 1,951 | 1,986 | +3.55% | 118,600 | 669億2369万 | +17.24% | - | 11.59 |
04/28 | 1,942 | 1,968 | 1,869 | 1,918 | +0.26% | 126,200 | 646億3225万 | +14.71% | - | 11.2 |
04/27 | 1,908 | 2,028 | 1,900 | 1,913 | +3.63% | 234,300 | 644億6376万 | +15.87% | - | 11.17 |
04/24 | 1,841 | 1,858 | 1,798 | 1,846 | 0% | 61,400 | 622億601万 | +13.6% | - | 10.78 |
04/23 | 1,810 | 1,890 | 1,810 | 1,846 | +3.24% | 109,900 | 622億601万 | +15.3% | - | 10.78 |
04/22 | 1,934 | 1,934 | 1,780 | 1,788 | -8.26% | 390,600 | 602億5154万 | +13.24% | - | 10.44 |
04/21 | 2,000 | 2,026 | 1,912 | 1,949 | -3.99% | 194,300 | 656億7688万 | +24.62% | - | 11.38 |
04/20 | 2,026 | 2,074 | 2,004 | 2,030 | +2.22% | 159,200 | 670億7187万 | +32.33% | - | 11.62 |
04/17 | 2,020 | 2,045 | 1,937 | 1,986 | -0.35% | 176,800 | 656億1810万 | +32.14% | - | 11.37 |
04/16 | 1,920 | 2,048 | 1,920 | 1,993 | +4.35% | 225,300 | 658億4938万 | +34.94% | - | 11.41 |
04/15 | 1,806 | 1,947 | 1,777 | 1,910 | +5.88% | 304,800 | 631億703万 | +31.27% | - | 10.93 |
04/14 | 1,675 | 1,820 | 1,651 | 1,804 | +6.43% | 176,600 | 596億476万 | +25.28% | - | 10.32 |
04/13 | 1,783 | 1,783 | 1,682 | 1,695 | -0.47% | 126,100 | 560億336万 | +18.53% | - | 9.7 |
04/10 | 1,733 | 1,737 | 1,613 | 1,703 | -0.99% | 154,600 | 562億6768万 | +19.01% | - | 9.75 |
04/09 | 1,607 | 1,738 | 1,599 | 1,720 | +7.77% | 252,000 | 568億2937万 | +19.94% | - | 9.84 |
04/08 | 1,525 | 1,621 | 1,503 | 1,596 | +3.57% | 205,700 | 527億3237万 | +11.14% | - | 9.13 |
04/07 | 1,520 | 1,613 | 1,476 | 1,541 | +4.47% | 200,300 | 509億1515万 | +6.94% | - | 8.82 |
04/06 | 1,405 | 1,529 | 1,384 | 1,475 | +2.79% | 264,600 | 487億3449万 | +1.72% | - | 8.44 |
04/03 | 1,437 | 1,500 | 1,417 | 1,435 | +1.99% | 214,100 | 474億1287万 | -1.31% | - | 8.21 |
04/02 | 1,334 | 1,424 | 1,324 | 1,407 | +5.71% | 118,200 | 464億8774万 | -4.16% | - | 8.05 |
04/01 | 1,378 | 1,444 | 1,318 | 1,331 | -4.11% | 125,000 | 439億7668万 | -10.43% | - | 7.62 |
03/31 | 1,286 | 1,450 | 1,286 | 1,388 | +8.86% | 295,500 | 458億5998万 | -7.96% | - | 7.94 |
03/30 | 1,343 | 1,357 | 1,242 | 1,275 | -9.12% | 270,400 | 421億2642万 | -16.83% | - | 7.3 |
03/27 | 1,453 | 1,473 | 1,374 | 1,403 | -1.47% | 165,400 | 463億5558万 | -10.29% | - | 8.03 |
03/26 | 1,431 | 1,450 | 1,320 | 1,424 | -0.49% | 252,100 | 470億4943万 | -10.5% | - | 8.15 |
03/25 | 1,443 | 1,475 | 1,410 | 1,431 | +3.47% | 209,100 | 472億8071万 | -11.45% | - | 8.19 |
03/24 | 1,323 | 1,388 | 1,271 | 1,383 | +9.41% | 146,800 | 456億9478万 | -15.77% | - | 7.92 |
03/23 | 1,260 | 1,324 | 1,207 | 1,264 | +0.32% | 280,600 | 416億8648万 | -24.13% | - | 7.22 |
03/19 | 1,359 | 1,359 | 1,182 | 1,260 | -2.55% | 206,600 | 415億5457万 | -25.88% | - | 7.2 |
03/18 | 1,364 | 1,431 | 1,292 | 1,293 | -7.25% | 233,300 | 426億4290万 | -25.73% | - | 7.39 |
03/17 | 1,155 | 1,396 | 1,155 | 1,394 | +14.73% | 268,500 | 459億7386万 | -21.6% | - | 7.96 |
03/16 | 1,267 | 1,340 | 1,215 | 1,215 | -2.49% | 298,800 | 400億7047万 | -32.91% | - | 6.94 |
03/13 | 1,201 | 1,305 | 1,152 | 1,246 | -7.77% | 661,600 | 410億9285万 | -32.72% | - | 7.12 |
03/12 | 1,424 | 1,453 | 1,333 | 1,351 | -5.13% | 320,700 | 445億5573万 | -28.59% | - | 7.72 |
03/11 | 1,550 | 1,589 | 1,404 | 1,424 | -8.25% | 244,900 | 469億6326万 | -26.1% | - | 8.13 |
03/10 | 1,513 | 1,561 | 1,405 | 1,552 | -0.06% | 382,500 | 511億8467万 | -20.69% | - | 8.87 |
03/09 | 1,635 | 1,653 | 1,520 | 1,553 | -8.7% | 632,000 | 512億1765万 | -21.76% | - | 8.87 |
03/06 | 1,751 | 1,761 | 1,687 | 1,701 | -5.03% | 185,100 | 560億9867万 | -15.5% | - | 9.72 |
03/05 | 1,799 | 1,834 | 1,768 | 1,791 | +1.59% | 226,500 | 590億6685万 | -12.12% | - | 10.23 |
03/04 | 1,678 | 1,772 | 1,654 | 1,763 | +2.62% | 253,500 | 581億4341万 | -14.46% | - | 10.07 |
03/03 | 1,819 | 1,839 | 1,716 | 1,718 | -2.77% | 348,900 | 566億5932万 | -17.6% | - | 9.81 |
03/02 | 1,633 | 1,780 | 1,608 | 1,767 | +10.92% | 773,600 | 582億7533万 | -16.45% | - | 10.09 |
02/28 | 1,641 | 1,671 | 1,567 | 1,593 | -9.54% | 417,500 | 525億3685万 | -25.8% | - | 9.1 |
02/27 | 1,855 | 1,855 | 1,735 | 1,761 | -5.88% | 245,600 | 580億7745万 | -19.41% | - | 10.06 |
02/26 | 1,906 | 1,906 | 1,825 | 1,871 | -0.58% | 419,800 | 617億523万 | -15.49% | - | 10.69 |
02/25 | 1,879 | 1,922 | 1,873 | 1,882 | -6.32% | 290,500 | 620億6801万 | -15.87% | - | 10.75 |
02/21 | 2,041 | 2,059 | 2,009 | 2,009 | -2.05% | 74,100 | 662億5645万 | -11.11% | - | 11.48 |
02/20 | 2,078 | 2,088 | 2,031 | 2,051 | -1.2% | 89,500 | 675億7958万 | -10% | - | 11.71 |
02/19 | 2,001 | 2,087 | 2,001 | 2,076 | +1.57% | 97,500 | 684億332万 | -9.58% | - | 11.85 |
02/18 | 2,050 | 2,073 | 2,026 | 2,044 | -1.73% | 97,600 | 673億4893万 | -11.55% | - | 11.67 |
02/17 | 1,999 | 2,097 | 1,993 | 2,080 | +4.42% | 199,900 | 685億3512万 | -10.61% | - | 11.87 |
02/14 | 2,072 | 2,100 | 1,977 | 1,992 | -6.13% | 497,000 | 656億3555万 | -14.87% | - | 11.37 |
02/13 | 2,345 | 2,450 | 2,111 | 2,122 | -6.73% | 600,300 | 699億1900万 | -9.86% | - | 12.11 |
02/12 | 2,261 | 2,297 | 2,226 | 2,275 | +2.71% | 134,600 | 749億6028万 | -3.76% | - | 12.98 |
02/10 | 2,225 | 2,276 | 2,206 | 2,215 | -0.45% | 104,300 | 729億8331万 | -6.34% | - | 12.64 |
02/07 | 2,255 | 2,255 | 2,186 | 2,225 | -1.02% | 79,400 | 733億1281万 | -6.04% | - | 12.7 |
02/06 | 2,249 | 2,274 | 2,204 | 2,248 | +0.27% | 78,000 | 740億7065万 | -5.19% | - | 12.83 |
02/05 | 2,269 | 2,269 | 2,220 | 2,242 | +1.04% | 96,400 | 738億7295万 | -5.56% | - | 12.8 |
02/04 | 2,174 | 2,221 | 2,156 | 2,219 | +1.93% | 111,400 | 731億1511万 | -6.61% | - | 12.66 |
02/03 | 2,203 | 2,220 | 2,159 | 2,177 | -2.99% | 215,400 | 717億3123万 | -8.38% | - | 12.43 |
01/31 | 2,283 | 2,337 | 2,220 | 2,244 | -0.8% | 176,800 | 739億3885万 | -5.6% | - | 12.81 |
01/30 | 2,305 | 2,350 | 2,229 | 2,262 | -2.12% | 132,500 | 745億3194万 | -4.68% | - | 12.91 |
01/29 | 2,399 | 2,405 | 2,298 | 2,311 | -2.78% | 102,200 | 761億4647万 | -2.53% | - | 13.19 |
01/28 | 2,343 | 2,391 | 2,324 | 2,377 | +0.59% | 93,300 | 783億2114万 | +0.51% | - | 13.57 |
01/27 | 2,420 | 2,440 | 2,353 | 2,363 | -4.76% | 166,300 | 778億5985万 | +0.25% | - | 13.49 |
01/24 | 2,555 | 2,598 | 2,451 | 2,481 | -2.67% | 124,900 | 817億4790万 | +5.71% | - | 14.16 |
01/23 | 2,539 | 2,567 | 2,515 | 2,549 | -0.23% | 61,300 | 839億8847万 | +9.26% | - | 14.55 |
01/22 | 2,498 | 2,576 | 2,496 | 2,555 | +2.86% | 127,300 | 841億8617万 | +10.22% | - | 14.58 |
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 |