時価総額
2019/10/15～2020/03/13
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 |
| 03/13 | 1,432 | 1,518 | 1,355 | 1,463 | -4.38% | 50,200 | 44億2941万 | -27.75% | 10.81 | 0.7 |
| 03/12 | 1,585 | 1,630 | 1,513 | 1,530 | -5.56% | 35,700 | 46億3226万 | -25.91% | 11.3 | 0.73 |
| 03/11 | 1,730 | 1,759 | 1,620 | 1,620 | -6.25% | 34,500 | 49億475万 | -22.89% | 11.97 | 0.77 |
| 03/10 | 1,550 | 1,767 | 1,550 | 1,728 | +5.62% | 32,200 | 52億3173万 | -18.95% | 12.77 | 0.83 |
| 03/09 | 1,789 | 1,789 | 1,611 | 1,636 | -9.66% | 56,400 | 49億5319万 | -24.29% | 12.09 | 0.78 |
| 03/06 | 1,861 | 1,865 | 1,811 | 1,811 | -5.08% | 24,500 | 54億8303万 | -17.42% | 13.38 | 0.87 |
| 03/05 | 1,917 | 1,928 | 1,891 | 1,908 | +0.42% | 19,200 | 57億7671万 | -14.13% | 14.1 | 0.91 |
| 03/04 | 1,814 | 1,935 | 1,814 | 1,900 | +1.66% | 26,600 | 57億5248万 | -15.41% | 14.04 | 0.91 |
| 03/03 | 1,979 | 1,979 | 1,854 | 1,869 | -2.25% | 31,100 | 56億5863万 | -17.67% | 13.81 | 0.89 |
| 03/02 | 1,783 | 1,978 | 1,775 | 1,912 | +4.88% | 62,500 | 57億8882万 | -16.76% | 14.12 | 0.91 |
| 02/28 | 1,882 | 1,920 | 1,816 | 1,823 | -8.39% | 79,000 | 55億1936万 | -21.52% | 13.47 | 0.87 |
| 02/27 | 2,050 | 2,053 | 1,956 | 1,990 | -3.16% | 58,400 | 60億2497万 | -15.46% | 14.7 | 0.95 |
| 02/26 | 2,033 | 2,069 | 2,009 | 2,055 | -0.92% | 31,600 | 62億2177万 | -13.58% | 15.18 | 0.98 |
| 02/25 | 2,073 | 2,100 | 2,061 | 2,074 | -5.04% | 33,200 | 62億7929万 | -13.48% | 15.32 | 0.99 |
| 02/21 | 2,199 | 2,214 | 2,184 | 2,184 | +0.14% | 18,200 | 66億1233万 | -9.57% | 16.13 | 1.04 |
| 02/20 | 2,271 | 2,271 | 2,176 | 2,181 | -1.8% | 20,900 | 66億325万 | -10.21% | 16.11 | 1.04 |
| 02/19 | 2,178 | 2,245 | 2,178 | 2,221 | +2.02% | 23,100 | 67億2435万 | -9.16% | 16.41 | 1.06 |
| 02/18 | 2,200 | 2,212 | 2,175 | 2,177 | -0.87% | 26,000 | 65億9114万 | -11.5% | 16.08 | 1.04 |
| 02/17 | 2,263 | 2,277 | 2,157 | 2,196 | -7.07% | 68,000 | 66億4866万 | -11.34% | 16.22 | 1.05 |
| 02/14 | 2,350 | 2,364 | 2,311 | 2,363 | +0.25% | 20,700 | 71億5428万 | -5.25% | 17.46 | 1.13 |
| 02/13 | 2,379 | 2,397 | 2,345 | 2,357 | -0.84% | 17,600 | 71億3611万 | -5.83% | 17.41 | 1.13 |
| 02/12 | 2,383 | 2,394 | 2,375 | 2,377 | -0.21% | 7,900 | 71億9666万 | -5.49% | 17.56 | 1.14 |
| 02/10 | 2,391 | 2,400 | 2,376 | 2,382 | -1.28% | 9,700 | 72億1180万 | -5.63% | 17.6 | 1.14 |
| 02/07 | 2,441 | 2,452 | 2,404 | 2,413 | -2.19% | 22,100 | 73億566万 | -4.89% | 17.83 | 1.15 |
| 02/06 | 2,439 | 2,501 | 2,439 | 2,467 | +1.15% | 12,200 | 74億6915万 | -3.25% | 18.22 | 1.18 |
| 02/05 | 2,435 | 2,461 | 2,434 | 2,439 | +0.37% | 6,700 | 73億8437万 | -4.73% | 18.02 | 1.17 |
| 02/04 | 2,449 | 2,449 | 2,401 | 2,430 | +0.96% | 11,000 | 73億5713万 | -5.45% | 17.95 | 1.16 |
| 02/03 | 2,380 | 2,418 | 2,371 | 2,407 | -1.76% | 31,000 | 72億8749万 | -6.78% | 17.78 | 1.15 |
| 01/31 | 2,452 | 2,472 | 2,438 | 2,450 | +0.16% | 15,100 | 74億1768万 | -5.51% | 18.1 | 1.17 |
| 01/30 | 2,490 | 2,499 | 2,412 | 2,446 | -3.09% | 54,500 | 74億557万 | -6.1% | 18.07 | 1.17 |
| 01/29 | 2,540 | 2,540 | 2,491 | 2,524 | +0.88% | 13,000 | 76億4172万 | -3.52% | 18.65 | 1.21 |
| 01/28 | 2,485 | 2,508 | 2,460 | 2,502 | -0.56% | 21,900 | 75億7512万 | -4.58% | 18.48 | 1.2 |
| 01/27 | 2,505 | 2,528 | 2,498 | 2,516 | -0.87% | 24,400 | 76億1750万 | -4.33% | 18.59 | 1.2 |
| 01/24 | 2,593 | 2,600 | 2,531 | 2,538 | -1.01% | 18,900 | 76億8411万 | -3.68% | 18.75 | 1.21 |
| 01/23 | 2,591 | 2,591 | 2,551 | 2,564 | -1.23% | 13,500 | 77億6283万 | -2.81% | 18.94 | 1.23 |
| 01/22 | 2,584 | 2,607 | 2,578 | 2,596 | +0.54% | 15,500 | 78億5971万 | -1.67% | 19.18 | 1.24 |
| 01/21 | 2,547 | 2,582 | 2,541 | 2,582 | +1.53% | 22,800 | 78億1733万 | -2.27% | 19.07 | 1.23 |
| 01/20 | 2,500 | 2,548 | 2,500 | 2,543 | +0.99% | 24,100 | 76億9925万 | -3.86% | 18.79 | 1.22 |
| 01/17 | 2,540 | 2,542 | 2,518 | 2,518 | -1.06% | 25,800 | 76億2356万 | -4.98% | 18.6 | 1.2 |
| 01/16 | 2,570 | 2,575 | 2,544 | 2,545 | -1.28% | 23,600 | 77億530万 | -4.11% | 18.8 | 1.22 |
| 01/15 | 2,576 | 2,600 | 2,569 | 2,578 | -0.04% | 14,300 | 78億521万 | -2.86% | 19.04 | 1.23 |
| 01/14 | 2,614 | 2,634 | 2,577 | 2,579 | -1.34% | 31,400 | 78億824万 | -2.86% | 19.05 | 1.23 |
| 01/10 | 2,602 | 2,620 | 2,596 | 2,614 | 0% | 10,200 | 79億1421万 | -1.69% | 19.31 | 1.25 |
| 01/09 | 2,631 | 2,648 | 2,608 | 2,614 | +0.81% | 17,800 | 79億1421万 | -1.8% | 19.31 | 1.25 |
| 01/08 | 2,625 | 2,626 | 2,557 | 2,593 | -2.22% | 47,100 | 78億5063万 | -2.63% | 19.16 | 1.24 |
| 01/07 | 2,622 | 2,660 | 2,622 | 2,652 | +1.45% | 15,700 | 80億2926万 | -0.49% | 19.59 | 1.27 |
| 01/06 | 2,651 | 2,653 | 2,606 | 2,614 | -3.22% | 25,300 | 79億1421万 | -1.95% | 19.31 | 1.25 |
| 2019 |
| 12/30 | 2,714 | 2,740 | 2,690 | 2,701 | -1.53% | 20,300 | 81億7761万 | +1.12% | 19.95 | 1.29 |
| 12/27 | 2,716 | 2,748 | 2,711 | 2,743 | +1.55% | 21,000 | 83億477万 | +2.54% | 20.26 | 1.31 |
| 12/26 | 2,699 | 2,740 | 2,690 | 2,701 | +0.11% | 51,000 | 81億7761万 | +0.56% | 19.95 | 1.29 |
| 12/25 | 2,739 | 2,739 | 2,686 | 2,698 | -1.21% | 21,200 | 81億6853万 | -0.15% | 19.93 | 1.29 |
| 12/24 | 2,682 | 2,755 | 2,675 | 2,731 | +1.86% | 41,500 | 82億6844万 | +1.19% | 20.18 | 1.31 |
| 12/23 | 2,765 | 2,765 | 2,672 | 2,681 | -2.86% | 39,000 | 81億1706万 | -0.52% | 19.81 | 1.28 |
| 12/20 | 2,720 | 2,773 | 2,719 | 2,760 | +1.47% | 38,500 | 83億5624万 | +2.49% | 20.39 | 1.32 |
| 12/19 | 2,670 | 2,720 | 2,647 | 2,720 | +2.06% | 40,200 | 82億3514万 | +1.27% | 20.09 | 1.3 |
| 12/18 | 2,700 | 2,729 | 2,665 | 2,665 | -1% | 52,500 | 80億6862万 | -0.6% | 19.69 | 1.27 |
| 12/17 | 2,643 | 2,697 | 2,627 | 2,692 | +1.85% | 28,900 | 81億5036万 | +0.49% | 19.89 | 1.29 |
| 12/16 | 2,630 | 2,655 | 2,611 | 2,643 | +0.49% | 24,100 | 80億201万 | -1.27% | 19.52 | 1.26 |
| 12/13 | 2,656 | 2,668 | 2,626 | 2,630 | +0.5% | 35,900 | 79億6265万 | -1.68% | 19.43 | 1.26 |
| 12/12 | 2,647 | 2,665 | 2,615 | 2,617 | -0.76% | 27,100 | 79億2329万 | -2.02% | 19.33 | 1.25 |
| 12/11 | 2,649 | 2,657 | 2,626 | 2,637 | -0.45% | 19,200 | 79億8384万 | -1.09% | 19.48 | 1.26 |
| 12/10 | 2,679 | 2,695 | 2,639 | 2,649 | -1.12% | 34,900 | 80億2018万 | -0.49% | 19.57 | 1.27 |
| 12/09 | 2,638 | 2,695 | 2,626 | 2,679 | +2.45% | 45,900 | 81億1101万 | +0.87% | 19.79 | 1.28 |
| 12/06 | 2,564 | 2,635 | 2,552 | 2,615 | +2.43% | 51,000 | 79億1724万 | -1.25% | 19.32 | 1.25 |
| 12/05 | 2,605 | 2,608 | 2,543 | 2,553 | -1.62% | 63,300 | 77億2952万 | -3.44% | 18.86 | 1.22 |
| 12/04 | 2,645 | 2,662 | 2,578 | 2,595 | -3.24% | 84,100 | 78億5668万 | -1.85% | 19.17 | 1.24 |
| 12/03 | 2,664 | 2,698 | 2,638 | 2,682 | +0.15% | 58,200 | 81億2009万 | +1.55% | 19.81 | 1.28 |
| 12/02 | 2,645 | 2,709 | 2,643 | 2,678 | +1.52% | 66,500 | 81億798万 | +1.55% | 19.78 | 1.28 |
| 11/29 | 2,648 | 2,699 | 2,620 | 2,638 | -0.26% | 106,900 | 79億8687万 | +0.3% | 19.49 | 1.26 |
| 11/28 | 2,707 | 2,743 | 2,629 | 2,645 | -1.56% | 116,300 | 80億807万 | +0.72% | 19.54 | 1.27 |
| 11/27 | 2,745 | 2,747 | 2,675 | 2,687 | -1.43% | 125,500 | 81億3523万 | +2.56% | 19.85 | 1.29 |
| 11/26 | 2,831 | 2,836 | 2,726 | 2,726 | -3.3% | 167,800 | 82億5330万 | +4.44% | 20.14 | 1.3 |
| 11/25 | 2,994 | 2,995 | 2,804 | 2,819 | -6% | 231,700 | 85億3487万 | +8.46% | 20.83 | 1.35 |
| 11/22 | 3,000 | 3,190 | 2,932 | 2,999 | -3.72% | 612,100 | 90億7985万 | +16.06% | 22.15 | 1.43 |
| 11/21 | 2,630 | 3,115 | 2,623 | 3,115 | +19.21% | 760,300 | 94億3105万 | +21.68% | 23.01 | 1.49 |
| 11/20 | 2,609 | 2,630 | 2,605 | 2,613 | -0.57% | 12,300 | 79億1118万 | +3.12% | 19.3 | 1.25 |
| 11/19 | 2,616 | 2,636 | 2,606 | 2,628 | -0.08% | 12,800 | 79億5660万 | +4.04% | 19.41 | 1.26 |
| 11/18 | 2,600 | 2,632 | 2,585 | 2,630 | +1.39% | 17,900 | 79億6265万 | +4.45% | 19.43 | 1.26 |
| 11/15 | 2,606 | 2,631 | 2,557 | 2,594 | -0.5% | 35,900 | 78億5366万 | +3.31% | 19.16 | 1.24 |
| 11/14 | 2,648 | 2,650 | 2,584 | 2,607 | -0.27% | 31,600 | 78億9302万 | +4.07% | 19.26 | 1.25 |
| 11/13 | 2,659 | 2,659 | 2,607 | 2,614 | -0.61% | 20,200 | 79億1421万 | +4.64% | 19.31 | 1.25 |
| 11/12 | 2,600 | 2,645 | 2,580 | 2,630 | +1.78% | 31,000 | 79億6265万 | +5.58% | 19.43 | 1.26 |
| 11/11 | 2,540 | 2,587 | 2,540 | 2,584 | +2.09% | 25,300 | 78億2338万 | +4.03% | 19.09 | 1.24 |
| 11/08 | 2,536 | 2,542 | 2,500 | 2,531 | +1.04% | 10,400 | 76億6292万 | +2.02% | 18.7 | 1.21 |
| 11/07 | 2,522 | 2,531 | 2,502 | 2,505 | -0.99% | 6,900 | 75億8420万 | +1.01% | 18.51 | 1.2 |
| 11/06 | 2,502 | 2,530 | 2,496 | 2,530 | +1.12% | 10,200 | 76億5989万 | +2.06% | 18.69 | 1.21 |
| 11/05 | 2,503 | 2,526 | 2,492 | 2,502 | +0.72% | 12,500 | 75億7512万 | +0.93% | 18.48 | 1.2 |
| 11/01 | 2,503 | 2,514 | 2,484 | 2,484 | -1.55% | 9,500 | 75億2062万 | +0.16% | 18.35 | 1.19 |
| 10/31 | 2,544 | 2,560 | 2,514 | 2,523 | -0.32% | 10,200 | 76億3870万 | +1.65% | 18.64 | 1.21 |
| 10/30 | 2,535 | 2,535 | 2,486 | 2,531 | -0.32% | 33,600 | 76億6292万 | +1.85% | 18.7 | 1.21 |
| 10/29 | 2,564 | 2,571 | 2,539 | 2,539 | -0.86% | 23,300 | 76億8714万 | +2.09% | 18.76 | 1.21 |
| 10/28 | 2,549 | 2,567 | 2,542 | 2,561 | +1.39% | 22,900 | 77億5375万 | +2.85% | 18.92 | 1.22 |
| 10/25 | 2,535 | 2,547 | 2,510 | 2,526 | +0.16% | 15,500 | 76億4778万 | +1.36% | 18.66 | 1.21 |
| 10/24 | 2,490 | 2,530 | 2,481 | 2,522 | +1.12% | 24,600 | 76億3567万 | +1.04% | 18.63 | 1.21 |
| 10/23 | 2,455 | 2,503 | 2,437 | 2,494 | +1.67% | 24,100 | 75億5089万 | -0.28% | 18.42 | 1.19 |
| 10/21 | 2,449 | 2,472 | 2,449 | 2,453 | +0.16% | 14,600 | 74億2676万 | -2.11% | 18.12 | 1.17 |
| 10/18 | 2,435 | 2,455 | 2,427 | 2,449 | +0.82% | 8,200 | 74億1465万 | -2.55% | 18.09 | 1.17 |
| 10/17 | 2,421 | 2,436 | 2,416 | 2,429 | +0.5% | 11,900 | 73億5410万 | -3.57% | 17.94 | 1.16 |
| 10/16 | 2,466 | 2,484 | 2,416 | 2,417 | -1.19% | 19,300 | 73億1777万 | -4.28% | 17.86 | 1.16 |
| 10/15 | 2,429 | 2,455 | 2,424 | 2,446 | +1.41% | 13,400 | 74億557万 | -3.43% | 18.07 | 1.17 |
