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 |
|---|
| 2020 |
| 03/31 | 514 | 514 | 487 | 494 | -3.52% | 161,200 | 365億482万 | -7.32% | 7.15 | 0.45 |
| 03/30 | 504 | 512 | 483 | 512 | -2.85% | 276,000 | 378億3495万 | -5.54% | 7.41 | 0.47 |
| 03/27 | 521 | 540 | 511 | 527 | +3.13% | 391,000 | 389億4340万 | -4.36% | 7.63 | 0.49 |
| 03/26 | 519 | 523 | 491 | 511 | -1.92% | 254,300 | 377億6106万 | -8.59% | 7.4 | 0.47 |
| 03/25 | 547 | 549 | 506 | 521 | +8.32% | 316,900 | 385億2万 | -8.27% | 7.54 | 0.48 |
| 03/24 | 489 | 493 | 476 | 481 | +2.56% | 302,000 | 355億4416万 | -16.64% | 6.96 | 0.44 |
| 03/23 | 479 | 487 | 458 | 469 | -0.42% | 250,100 | 346億5741万 | -20.1% | 6.79 | 0.43 |
| 03/19 | 457 | 477 | 447 | 471 | +8.03% | 292,200 | 348億520万 | -21.24% | 6.82 | 0.43 |
| 03/18 | 468 | 479 | 434 | 436 | -7.63% | 292,000 | 322億1883万 | -28.52% | 6.31 | 0.4 |
| 03/17 | 419 | 478 | 419 | 472 | +7.76% | 314,300 | 348億7910万 | -24.48% | 6.83 | 0.43 |
| 03/16 | 456 | 465 | 437 | 438 | -2.23% | 408,900 | 323億6662万 | -31.35% | 6.34 | 0.4 |
| 03/13 | 450 | 473 | 447 | 448 | -7.25% | 326,700 | 331億558万 | -31.39% | 6.48 | 0.41 |
| 03/12 | 502 | 509 | 478 | 483 | -6.4% | 192,900 | 356億9196万 | -27.48% | 6.99 | 0.44 |
| 03/11 | 521 | 539 | 516 | 516 | -2.09% | 156,100 | 381億3054万 | -23.78% | 7.47 | 0.48 |
| 03/10 | 509 | 532 | 495 | 527 | +0.38% | 232,300 | 389億4340万 | -23.29% | 7.63 | 0.49 |
| 03/09 | 537 | 545 | 517 | 525 | -5.06% | 215,500 | 387億9561万 | -24.57% | 7.6 | 0.48 |
| 03/06 | 578 | 582 | 549 | 553 | -7.06% | 273,000 | 408億6470万 | -21.56% | 8 | 0.51 |
| 03/05 | 609 | 609 | 587 | 595 | +0.17% | 199,600 | 439億6835万 | -16.67% | 8.61 | 0.55 |
| 03/04 | 586 | 603 | 582 | 594 | -0.34% | 99,800 | 438億9446万 | -17.73% | 8.6 | 0.55 |
| 03/03 | 628 | 637 | 596 | 596 | -4.03% | 187,700 | 440億4225万 | -18.13% | 8.63 | 0.55 |
| 03/02 | 657 | 657 | 611 | 621 | +2.48% | 244,100 | 458億8966万 | -15.63% | 8.99 | 0.57 |
| 02/28 | 600 | 623 | 599 | 606 | -2.42% | 264,000 | 447億8121万 | -18.55% | 8.77 | 0.56 |
| 02/27 | 637 | 642 | 620 | 621 | -3.12% | 240,200 | 458億8966万 | -17.53% | 8.99 | 0.57 |
| 02/26 | 665 | 665 | 639 | 641 | -5.04% | 288,900 | 473億6759万 | -15.88% | 9.28 | 0.59 |
| 02/25 | 673 | 688 | 666 | 675 | -6.64% | 267,100 | 498億8007万 | -12.34% | 9.77 | 0.62 |
| 02/21 | 720 | 729 | 714 | 723 | -0.28% | 133,800 | 534億2709万 | -6.71% | 10.46 | 0.67 |
| 02/20 | 743 | 748 | 725 | 725 | -1.49% | 95,100 | 535億7489万 | -6.81% | 10.49 | 0.67 |
| 02/19 | 737 | 743 | 730 | 736 | +0.68% | 110,200 | 543億8775万 | -5.76% | 10.65 | 0.68 |
| 02/18 | 734 | 746 | 729 | 731 | -0.14% | 105,200 | 540億1826万 | -6.88% | 10.58 | 0.67 |
| 02/17 | 731 | 734 | 718 | 732 | -0.81% | 134,600 | 540億9216万 | -7.22% | 10.59 | 0.67 |
| 02/14 | 745 | 746 | 733 | 738 | -1.73% | 112,100 | 545億3554万 | -7.05% | 10.68 | 0.68 |
| 02/13 | 745 | 761 | 729 | 751 | -3.1% | 182,900 | 554億9619万 | -5.89% | 10.87 | 0.69 |
| 02/12 | 797 | 798 | 773 | 775 | -2.39% | 75,100 | 572億6971万 | -3.37% | 11.22 | 0.71 |
| 02/10 | 799 | 802 | 791 | 794 | -1.85% | 55,900 | 586億7374万 | -1.37% | 11.49 | 0.73 |
| 02/07 | 814 | 819 | 805 | 809 | +0.87% | 134,700 | 597億8218万 | +0.25% | 11.71 | 0.74 |
| 02/06 | 790 | 811 | 790 | 802 | +3.08% | 91,400 | 592億6491万 | -0.87% | 11.61 | 0.74 |
| 02/05 | 780 | 787 | 775 | 778 | +1.7% | 80,500 | 574億9139万 | -4.07% | 11.26 | 0.72 |
| 02/04 | 750 | 767 | 747 | 765 | +2% | 57,100 | 565億3074万 | -5.9% | 11.07 | 0.7 |
| 02/03 | 745 | 751 | 735 | 750 | -1.06% | 118,500 | 554億2230万 | -8.09% | 10.85 | 0.69 |
| 01/31 | 762 | 769 | 757 | 758 | -0.13% | 90,500 | 560億1347万 | -7.56% | 10.97 | 0.7 |
| 01/30 | 779 | 780 | 756 | 759 | -2.94% | 78,000 | 560億8736万 | -8% | 10.98 | 0.7 |
| 01/29 | 777 | 785 | 775 | 782 | +0.64% | 48,800 | 577億8698万 | -5.78% | 11.32 | 0.72 |
| 01/28 | 756 | 779 | 752 | 777 | +1.7% | 139,900 | 574億1750万 | -6.95% | 11.25 | 0.72 |
| 01/27 | 780 | 780 | 763 | 764 | -3.9% | 165,900 | 564億5684万 | -8.94% | 11.06 | 0.7 |
| 01/24 | 818 | 818 | 795 | 795 | -3.05% | 95,500 | 587億4763万 | -5.92% | 11.51 | 0.73 |
| 01/23 | 830 | 830 | 818 | 820 | -1.44% | 92,700 | 605億9504万 | -3.42% | 11.87 | 0.75 |
| 01/22 | 821 | 834 | 812 | 832 | +0.48% | 89,000 | 614億8180万 | -2.23% | 12.04 | 0.77 |
| 01/21 | 837 | 839 | 825 | 828 | -1.43% | 70,800 | 611億8621万 | -2.93% | 11.98 | 0.76 |
| 01/20 | 810 | 841 | 810 | 840 | +3.7% | 102,700 | 620億7297万 | -1.75% | 12.16 | 0.77 |
| 01/17 | 801 | 814 | 801 | 810 | +1.63% | 74,600 | 598億5608万 | -5.48% | 11.72 | 0.75 |
| 01/16 | 806 | 806 | 796 | 797 | -2.09% | 100,200 | 588億9543万 | -7.33% | 11.53 | 0.73 |
| 01/15 | 820 | 824 | 804 | 814 | -0.97% | 92,000 | 601億5166万 | -5.68% | 11.78 | 0.75 |
| 01/14 | 830 | 836 | 814 | 822 | -0.72% | 136,300 | 607億4284万 | -4.97% | 11.9 | 0.76 |
| 01/10 | 852 | 853 | 828 | 828 | -2.7% | 105,800 | 611億8621万 | -4.39% | 11.98 | 0.76 |
| 01/09 | 845 | 856 | 845 | 851 | +1.67% | 65,000 | 628億8583万 | -1.85% | 12.32 | 0.78 |
| 01/08 | 841 | 845 | 813 | 837 | -2.79% | 178,200 | 618億5128万 | -3.46% | 12.11 | 0.77 |
| 01/07 | 846 | 864 | 846 | 861 | +1.41% | 107,600 | 636億2480万 | -0.69% | 12.46 | 0.79 |
| 01/06 | 851 | 853 | 840 | 849 | -0.7% | 144,300 | 627億3804万 | -1.96% | 12.29 | 0.78 |
| 2019 |
| 12/30 | 862 | 864 | 853 | 855 | -0.81% | 77,600 | 631億8142万 | -1.27% | 12.37 | 0.79 |
| 12/27 | 845 | 867 | 845 | 862 | +2.74% | 82,200 | 636億9869万 | -0.35% | 12.48 | 0.79 |
| 12/26 | 830 | 840 | 828 | 839 | +1.08% | 71,600 | 619億9907万 | -2.89% | 12.14 | 0.77 |
| 12/25 | 849 | 850 | 827 | 830 | -2.01% | 63,700 | 613億3401万 | -3.94% | 12.01 | 0.76 |
| 12/24 | 860 | 861 | 841 | 847 | -0.94% | 72,200 | 625億9025万 | -2.08% | 12.26 | 0.78 |
| 12/23 | 870 | 873 | 854 | 855 | -2.4% | 74,300 | 631億8142万 | -1.16% | 12.37 | 0.79 |
| 12/20 | 892 | 892 | 869 | 876 | -1.35% | 147,400 | 647億3324万 | +1.15% | 12.68 | 0.81 |
| 12/19 | 887 | 889 | 883 | 888 | +0.11% | 66,100 | 656億2000万 | +2.54% | 12.85 | 0.82 |
| 12/18 | 898 | 899 | 881 | 887 | -0.78% | 74,000 | 655億4610万 | +2.54% | 12.84 | 0.82 |
| 12/17 | 905 | 906 | 893 | 894 | -0.56% | 89,300 | 660億6338万 | +3.35% | 12.94 | 0.82 |
| 12/16 | 895 | 901 | 894 | 899 | +0.45% | 59,500 | 664億3286万 | +3.93% | 13.01 | 0.83 |
| 12/13 | 905 | 911 | 895 | 895 | +2.17% | 118,800 | 661億3727万 | +3.35% | 12.95 | 0.82 |
| 12/12 | 877 | 881 | 870 | 876 | +0.23% | 62,300 | 647億3324万 | +1.15% | 12.68 | 0.81 |
| 12/11 | 879 | 884 | 873 | 874 | -0.46% | 66,400 | 645億8545万 | +0.69% | 12.65 | 0.8 |
| 12/10 | 887 | 889 | 876 | 878 | -1.46% | 81,000 | 648億8103万 | +1.15% | 12.71 | 0.81 |
| 12/09 | 900 | 904 | 889 | 891 | +0.34% | 53,000 | 658億4169万 | +2.65% | 12.9 | 0.82 |
| 12/06 | 885 | 890 | 876 | 888 | +1.37% | 146,700 | 656億2000万 | +2.66% | 12.85 | 0.82 |
| 12/05 | 863 | 890 | 863 | 876 | +2.1% | 161,600 | 647億3324万 | +1.51% | 12.68 | 0.81 |
| 12/04 | 842 | 858 | 835 | 858 | +0.7% | 161,300 | 634億311万 | -0.35% | 12.42 | 0.79 |
| 12/03 | 852 | 858 | 845 | 852 | -1.39% | 167,300 | 629億5973万 | -0.81% | 12.33 | 0.78 |
| 12/02 | 849 | 870 | 849 | 864 | +2.61% | 128,000 | 638億4648万 | +0.7% | 12.5 | 0.8 |
| 11/29 | 847 | 851 | 838 | 842 | -0.36% | 99,600 | 622億2076万 | -1.64% | 12.19 | 0.78 |
| 11/28 | 848 | 848 | 835 | 845 | +0.48% | 70,500 | 624億4245万 | -1.17% | 12.23 | 0.78 |
| 11/27 | 835 | 848 | 834 | 841 | +0.84% | 111,700 | 621億4687万 | -1.41% | 12.17 | 0.77 |
| 11/26 | 854 | 854 | 832 | 834 | -1.42% | 184,400 | 616億2959万 | -2.11% | 12.07 | 0.77 |
| 11/25 | 843 | 851 | 842 | 846 | +1.81% | 97,500 | 625億1635万 | -0.7% | 12.24 | 0.78 |
| 11/22 | 829 | 841 | 829 | 831 | +0.24% | 127,700 | 614億790万 | -2.35% | 12.03 | 0.77 |
| 11/21 | 846 | 846 | 818 | 829 | -2.13% | 135,200 | 612億6011万 | -2.59% | 12 | 0.76 |
| 11/20 | 866 | 866 | 846 | 847 | -2.19% | 107,400 | 625億9025万 | -0.35% | 12.26 | 0.78 |
| 11/19 | 874 | 876 | 864 | 866 | -0.69% | 105,400 | 639億9428万 | +2.12% | 12.53 | 0.8 |
| 11/18 | 880 | 880 | 864 | 872 | -0.68% | 82,800 | 644億3766万 | +3.2% | 12.62 | 0.8 |
| 11/15 | 865 | 892 | 847 | 878 | +3.17% | 186,500 | 648億8103万 | +4.28% | 12.71 | 0.81 |
| 11/14 | 881 | 881 | 843 | 851 | -4.6% | 203,100 | 628億8583万 | +1.43% | 12.32 | 0.78 |
| 11/13 | 900 | 904 | 891 | 892 | -1.11% | 107,900 | 659億1558万 | +6.7% | 12.91 | 0.82 |
| 11/12 | 900 | 905 | 895 | 902 | -0.88% | 112,000 | 666億5455万 | +8.41% | 13.05 | 0.83 |
| 11/11 | 927 | 927 | 908 | 910 | -0.66% | 122,100 | 672億4572万 | +10.04% | 13.17 | 0.84 |
| 11/08 | 919 | 920 | 904 | 916 | +0.88% | 139,400 | 676億8910万 | +11.3% | 13.26 | 0.84 |
| 11/07 | 893 | 908 | 892 | 908 | +1.79% | 121,600 | 670億9793万 | +10.87% | 13.14 | 0.84 |
| 11/06 | 885 | 903 | 875 | 892 | +3.6% | 236,700 | 659億1558万 | +9.45% | 12.91 | 0.82 |
| 11/05 | 832 | 866 | 831 | 861 | +4.49% | 174,700 | 636億2480万 | +6.3% | 12.46 | 0.79 |
| 11/01 | 827 | 831 | 818 | 824 | -1.79% | 99,800 | 608億9063万 | +2.11% | 11.93 | 0.76 |
| 10/31 | 825 | 840 | 821 | 839 | +1.7% | 205,700 | 619億9907万 | +4.09% | 12.14 | 0.77 |
