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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2020 |
| 03/31 | 242 | 244 | 239 | 244 | -1.53% | 13,000 | 85億5188万 | +1.75% | 9.18 | 0.58 |
| 03/30 | 249 | 249 | 236 | 248 | -4.54% | 13,500 | 86億8496万 | +2.9% | 9.32 | 0.58 |
| 03/27 | 250 | 260 | 248 | 260 | +3.67% | 86,500 | 90億9819万 | +7.8% | 9.76 | 0.61 |
| 03/26 | 251 | 251 | 245 | 251 | -2.11% | 31,500 | 87億7601万 | +3.55% | 9.42 | 0.59 |
| 03/25 | 253 | 256 | 249 | 256 | +4.32% | 29,500 | 89億6512万 | +5.79% | 9.62 | 0.6 |
| 03/24 | 236 | 246 | 235 | 245 | +9.46% | 27,000 | 85億9390万 | +0.99% | 9.22 | 0.58 |
| 03/23 | 221 | 225 | 221 | 224 | +1.26% | 41,000 | 78億5148万 | -8.11% | 8.43 | 0.53 |
| 03/19 | 229 | 229 | 217 | 221 | -2.12% | 24,000 | 77億5342万 | -10% | 8.32 | 0.52 |
| 03/18 | 218 | 229 | 218 | 226 | +3.1% | 91,000 | 79億2152万 | -8.42% | 8.5 | 0.53 |
| 03/17 | 218 | 219 | 210 | 219 | -0.81% | 20,500 | 76億8338万 | -11.89% | 8.25 | 0.52 |
| 03/16 | 220 | 232 | 220 | 221 | +1.47% | 12,500 | 77億4642万 | -11.87% | 8.31 | 0.52 |
| 03/13 | 225 | 230 | 213 | 218 | -5.55% | 56,000 | 76億3436万 | -14.17% | 8.19 | 0.51 |
| 03/12 | 238 | 241 | 231 | 231 | -3.51% | 34,500 | 80億8261万 | -9.84% | 8.67 | 0.54 |
| 03/11 | 238 | 240 | 238 | 239 | +0.93% | 8,000 | 83億7678万 | -6.93% | 8.99 | 0.56 |
| 03/10 | 230 | 237 | 230 | 237 | +2.95% | 20,500 | 82億9974万 | -8.49% | 8.91 | 0.56 |
| 03/09 | 240 | 241 | 230 | 230 | -4.16% | 29,500 | 80億6160万 | -11.46% | 8.65 | 0.54 |
| 03/06 | 240 | 242 | 240 | 240 | -0.33% | 14,500 | 84億1180万 | -8.32% | 9.03 | 0.57 |
| 03/05 | 247 | 247 | 241 | 241 | +0.08% | 16,000 | 84億3982万 | -8.37% | 9.06 | 0.57 |
| 03/04 | 240 | 247 | 240 | 241 | +0.33% | 10,000 | 84億3281万 | -8.79% | 9.05 | 0.57 |
| 03/03 | 244 | 247 | 240 | 240 | -0.08% | 21,500 | 84億480万 | -9.77% | 9.02 | 0.57 |
| 03/02 | 240 | 247 | 240 | 240 | +0.08% | 38,000 | 84億1180万 | -10.04% | 9.03 | 0.57 |
| 02/28 | 257 | 257 | 240 | 240 | -6.98% | 46,000 | 84億480万 | -10.45% | 9.02 | 0.57 |
| 02/27 | 260 | 260 | 258 | 258 | -0.69% | 22,500 | 90億3516万 | -4.44% | 9.7 | 0.61 |
| 02/26 | 262 | 262 | 258 | 260 | +0.78% | 29,500 | 90億9819万 | -3.78% | 9.76 | 0.61 |
| 02/25 | 264 | 266 | 257 | 258 | -4.02% | 43,000 | 90億2815万 | -4.87% | 9.69 | 0.61 |
| 02/21 | 268 | 269 | 268 | 269 | +0.6% | 8,000 | 94億637万 | -0.89% | 10.09 | 0.63 |
| 02/20 | 268 | 268 | 267 | 267 | 0% | 8,000 | 93億5034万 | -1.48% | 10.03 | 0.63 |
| 02/19 | 265 | 268 | 265 | 267 | +0.53% | 14,500 | 93億5034万 | -1.48% | 10.03 | 0.63 |
| 02/18 | 270 | 270 | 265 | 266 | -1.78% | 14,500 | 93億131万 | -1.99% | 9.98 | 0.63 |
| 02/17 | 270 | 270 | 269 | 270 | +0.15% | 7,500 | 94億6940万 | -0.22% | 10.16 | 0.64 |
| 02/14 | 269 | 271 | 269 | 270 | +0.37% | 8,500 | 94億5540万 | 0% | 10.15 | 0.64 |
| 02/13 | 270 | 270 | 268 | 269 | +0.22% | 8,000 | 94億2038万 | -0.37% | 10.11 | 0.63 |
| 02/12 | 269 | 275 | 267 | 268 | -0.22% | 15,000 | 93億9936万 | -0.59% | 10.09 | 0.63 |
| 02/10 | 273 | 273 | 269 | 269 | -2.75% | 30,500 | 94億2038万 | 0% | 10.11 | 0.63 |
| 02/07 | 277 | 277 | 273 | 277 | -0.07% | 10,500 | 96億8653万 | +2.83% | 10.4 | 0.65 |
| 02/06 | 273 | 277 | 273 | 277 | +1.54% | 23,500 | 96億9353万 | +3.28% | 10.4 | 0.65 |
| 02/05 | 272 | 274 | 272 | 273 | +0.37% | 11,500 | 95億4645万 | +1.72% | 10.25 | 0.64 |
| 02/04 | 271 | 272 | 271 | 272 | +0.52% | 3,500 | 95億1143万 | +1.72% | 10.21 | 0.64 |
| 02/03 | 272 | 273 | 270 | 270 | -0.59% | 11,000 | 94億6240万 | +1.2% | 10.15 | 0.64 |
| 01/31 | 269 | 274 | 269 | 272 | +0.52% | 17,000 | 95億1843万 | +1.8% | 10.21 | 0.64 |
| 01/30 | 270 | 274 | 270 | 270 | -1.89% | 14,000 | 94億6940万 | +1.27% | 10.16 | 0.64 |
| 01/29 | 272 | 276 | 271 | 276 | +1.25% | 20,000 | 96億5151万 | +3.22% | 10.36 | 0.65 |
| 01/28 | 272 | 274 | 272 | 272 | -0.29% | 16,000 | 95億3244万 | +1.95% | 10.23 | 0.64 |
| 01/27 | 277 | 277 | 273 | 273 | +0.59% | 16,000 | 95億6046万 | +2.25% | 10.26 | 0.64 |
| 01/24 | 276 | 276 | 271 | 271 | -0.88% | 13,500 | 95億442万 | +1.65% | 10.2 | 0.64 |
| 01/23 | 275 | 275 | 274 | 274 | -0.29% | 6,000 | 95億8847万 | +2.55% | 10.29 | 0.65 |
| 01/22 | 281 | 281 | 272 | 275 | +1.1% | 21,500 | 96億1649万 | +2.85% | 10.32 | 0.65 |
| 01/21 | 270 | 272 | 270 | 272 | +0.67% | 15,000 | 95億1143万 | +2.11% | 10.21 | 0.64 |
| 01/20 | 266 | 270 | 266 | 270 | +1.05% | 11,000 | 94億4839万 | +1.43% | 10.14 | 0.64 |
| 01/17 | 268 | 269 | 267 | 267 | -0.45% | 9,000 | 93億5034万 | +0.38% | 10.03 | 0.63 |
| 01/16 | 267 | 268 | 266 | 268 | +0.3% | 9,500 | 93億9236万 | +0.83% | 10.08 | 0.63 |
| 01/15 | 266 | 269 | 266 | 267 | +0.91% | 7,500 | 93億6434万 | +0.15% | 10.05 | 0.63 |
| 01/14 | 264 | 266 | 264 | 265 | +0.91% | 6,000 | 92億8030万 | -0.75% | 9.96 | 0.62 |
| 01/10 | 264 | 264 | 263 | 263 | +0.23% | 8,000 | 91億9625万 | -1.65% | 9.87 | 0.62 |
| 01/09 | 263 | 263 | 262 | 262 | +0.77% | 7,000 | 91億7524万 | -1.87% | 9.85 | 0.62 |
| 01/08 | 261 | 262 | 258 | 260 | -0.91% | 18,500 | 91億520万 | -2.99% | 9.77 | 0.61 |
| 01/07 | 262 | 263 | 260 | 262 | +0.77% | 15,500 | 91億8924万 | -2.09% | 9.86 | 0.62 |
| 01/06 | 258 | 260 | 258 | 260 | +1.09% | 17,000 | 91億1920万 | -3.2% | 9.79 | 0.61 |
| 2019 |
| 12/30 | 260 | 260 | 257 | 258 | -1.53% | 81,000 | 90億2115万 | -4.24% | 9.68 | 0.61 |
| 12/27 | 263 | 263 | 261 | 262 | -0.38% | 25,500 | 91億6123万 | -3.11% | 9.83 | 0.62 |
| 12/26 | 263 | 263 | 262 | 263 | -0.53% | 30,000 | 91億9625万 | -3.1% | 9.87 | 0.62 |
| 12/25 | 265 | 266 | 264 | 264 | -0.83% | 39,500 | 92億4528万 | -2.58% | 9.92 | 0.62 |
| 12/24 | 269 | 270 | 265 | 266 | -1.11% | 32,000 | 93億2232万 | -2.13% | 10 | 0.63 |
| 12/23 | 277 | 277 | 269 | 269 | -0.74% | 19,000 | 94億2738万 | -1.39% | 10.12 | 0.63 |
| 12/20 | 268 | 271 | 268 | 271 | +1.35% | 10,500 | 94億9742万 | -0.66% | 10.19 | 0.64 |
| 12/19 | 269 | 270 | 268 | 268 | -1.55% | 25,000 | 93億7135万 | -1.98% | 10.06 | 0.63 |
| 12/18 | 271 | 272 | 271 | 272 | +0.07% | 14,500 | 95億1843万 | -0.8% | 10.21 | 0.64 |
| 12/17 | 275 | 275 | 271 | 272 | +0.15% | 9,500 | 95億1143万 | -0.88% | 10.21 | 0.64 |
| 12/16 | 275 | 275 | 271 | 271 | -1.45% | 10,500 | 94億9742万 | -1.02% | 10.19 | 0.64 |
| 12/13 | 267 | 275 | 267 | 275 | +2.84% | 54,000 | 96億3750万 | +0.07% | 10.34 | 0.65 |
| 12/12 | 269 | 269 | 268 | 268 | 0% | 10,500 | 93億7135万 | -2.69% | 10.06 | 0.63 |
| 12/11 | 269 | 269 | 268 | 268 | -0.59% | 16,500 | 93億7135万 | -2.69% | 10.06 | 0.63 |
| 12/10 | 269 | 271 | 269 | 269 | -0.59% | 19,500 | 94億2738万 | -2.11% | 10.12 | 0.63 |
| 12/09 | 271 | 271 | 269 | 271 | +0.59% | 8,500 | 94億8341万 | -1.88% | 10.18 | 0.64 |
| 12/06 | 267 | 270 | 267 | 269 | +0.15% | 5,000 | 94億2738万 | -2.46% | 10.12 | 0.63 |
| 12/05 | 270 | 270 | 266 | 269 | -0.3% | 10,500 | 94億1337万 | -2.61% | 10.1 | 0.63 |
| 12/04 | 268 | 270 | 268 | 270 | 0% | 11,000 | 94億4139万 | -2.32% | 10.13 | 0.64 |
| 12/03 | 270 | 270 | 269 | 270 | -0.44% | 8,000 | 94億4139万 | -2.32% | 10.13 | 0.64 |
| 12/02 | 272 | 272 | 270 | 271 | -0.59% | 7,500 | 94億8341万 | -1.88% | 10.18 | 0.64 |
| 11/29 | 273 | 274 | 272 | 272 | -1.09% | 7,000 | 95億3944万 | -1.3% | 10.24 | 0.64 |
| 11/28 | 268 | 275 | 268 | 275 | +0.58% | 17,000 | 96億4450万 | -0.22% | 10.35 | 0.65 |
| 11/27 | 270 | 276 | 270 | 274 | +1.63% | 8,500 | 95億8847万 | -0.8% | 10.29 | 0.65 |
| 11/26 | 282 | 282 | 269 | 269 | -4.13% | 15,000 | 94億3438万 | -2.04% | 10.12 | 0.63 |
| 11/25 | 281 | 282 | 281 | 281 | +0.21% | 5,500 | 98億4062万 | +2.18% | 10.56 | 0.66 |
| 11/22 | 278 | 281 | 278 | 280 | +0.29% | 4,000 | 98億1960万 | +1.96% | 10.54 | 0.66 |
| 11/21 | 279 | 280 | 279 | 280 | -1.13% | 4,500 | 97億9159万 | +2.04% | 10.51 | 0.66 |
| 11/20 | 276 | 283 | 276 | 283 | +1.87% | 26,500 | 99億365万 | +3.21% | 10.63 | 0.67 |
| 11/19 | 276 | 278 | 276 | 278 | -0.07% | 1,500 | 97億2155万 | +1.68% | 10.43 | 0.65 |
| 11/18 | 280 | 280 | 276 | 278 | -0.79% | 8,500 | 97億2855万 | +2.13% | 10.44 | 0.65 |
| 11/15 | 279 | 280 | 278 | 280 | +1.08% | 6,000 | 98億560万 | +2.94% | 10.52 | 0.66 |
| 11/14 | 277 | 277 | 276 | 277 | -0.22% | 4,500 | 97億54万 | +2.21% | 10.41 | 0.65 |
| 11/13 | 275 | 278 | 274 | 278 | -1.14% | 5,500 | 97億2155万 | +2.81% | 10.43 | 0.65 |
| 11/12 | 283 | 283 | 280 | 281 | -0.78% | 6,000 | 98億3361万 | +4% | 10.55 | 0.66 |
| 11/11 | 276 | 283 | 275 | 283 | +2.83% | 24,500 | 99億1066万 | +5.2% | 10.64 | 0.67 |
| 11/08 | 278 | 278 | 272 | 275 | +0.66% | 15,500 | 96億3750万 | +2.3% | 10.34 | 0.65 |
| 11/07 | 275 | 276 | 273 | 273 | -0.73% | 9,000 | 95億7446万 | +1.64% | 10.28 | 0.64 |
| 11/06 | 278 | 279 | 275 | 275 | -1.64% | 4,500 | 96億4450万 | +2.38% | 10.35 | 0.65 |
| 11/05 | 275 | 280 | 275 | 280 | +2.04% | 10,500 | 98億560万 | +4.09% | 10.52 | 0.66 |
| 11/01 | 274 | 276 | 272 | 274 | -0.65% | 5,500 | 96億948万 | +2.39% | 10.31 | 0.65 |
| 10/31 | 272 | 276 | 271 | 276 | +1.17% | 10,500 | 96億7252万 | +3.06% | 10.38 | 0.65 |
