時価総額
2020/02/03～2020/06/30
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 |
| 06/30 | 1,902 | 1,939 | 1,823 | 1,882 | +1.46% | 29,300 | 61億3155万 | +2.9% | 35.86 | 4.98 |
| 06/29 | 1,995 | 1,995 | 1,811 | 1,855 | -7.02% | 53,300 | 60億4359万 | +1.59% | 35.35 | 4.91 |
| 06/26 | 2,129 | 2,129 | 1,964 | 1,995 | -3.25% | 31,800 | 64億9971万 | +9.02% | 38.01 | 5.28 |
| 06/25 | 1,950 | 2,079 | 1,950 | 2,062 | +3.93% | 26,600 | 67億1799万 | +13.17% | 39.29 | 5.46 |
| 06/24 | 2,099 | 2,134 | 1,970 | 1,984 | -0.8% | 43,000 | 64億6387万 | +9.61% | 37.8 | 5.25 |
| 06/23 | 2,010 | 2,060 | 1,900 | 2,000 | -0.5% | 40,100 | 65億1600万 | +10.8% | 38.11 | 5.29 |
| 06/22 | 2,030 | 2,098 | 1,992 | 2,010 | +3.02% | 69,300 | 65億4858万 | +11.85% | 38.3 | 5.32 |
| 06/19 | 1,875 | 1,964 | 1,860 | 1,951 | +9.98% | 77,500 | 63億5635万 | +9.12% | 37.18 | 5.16 |
| 06/18 | 1,797 | 1,797 | 1,717 | 1,774 | -0.73% | 13,500 | 57億7969万 | 0% | 33.8 | 4.7 |
| 06/17 | 1,773 | 1,801 | 1,753 | 1,787 | +2.52% | 13,700 | 58億2204万 | +1.3% | 34.05 | 4.73 |
| 06/16 | 1,679 | 1,780 | 1,679 | 1,743 | +6.02% | 14,300 | 56億7869万 | -0.4% | 33.21 | 4.61 |
| 06/15 | 1,707 | 1,760 | 1,621 | 1,644 | -3.75% | 20,400 | 53億5615万 | -5.41% | 31.33 | 4.35 |
| 06/12 | 1,600 | 1,727 | 1,575 | 1,708 | -1.5% | 39,600 | 55億6466万 | -1.16% | 32.54 | 4.52 |
| 06/11 | 1,835 | 1,835 | 1,730 | 1,734 | -4.52% | 27,000 | 56億4937万 | +1.17% | 33.04 | 4.59 |
| 06/10 | 1,790 | 1,869 | 1,779 | 1,816 | +0.17% | 22,800 | 59億1652万 | +6.82% | 34.6 | 4.81 |
| 06/09 | 1,861 | 1,877 | 1,784 | 1,813 | -2.05% | 39,400 | 59億675万 | +7.98% | 34.55 | 4.8 |
| 06/08 | 1,747 | 1,860 | 1,747 | 1,851 | +6.5% | 28,800 | 60億3055万 | +11.64% | 35.27 | 4.9 |
| 06/05 | 1,707 | 1,752 | 1,695 | 1,738 | -1.14% | 16,600 | 56億6240万 | +6.23% | 33.12 | 4.6 |
| 06/04 | 1,761 | 1,803 | 1,700 | 1,758 | -0.51% | 16,500 | 57億2756万 | +8.72% | 33.5 | 4.65 |
| 06/03 | 1,805 | 1,863 | 1,751 | 1,767 | -3.07% | 24,400 | 57億5688万 | +10.51% | 33.67 | 4.68 |
| 06/02 | 1,790 | 1,835 | 1,741 | 1,823 | +1.9% | 19,100 | 59億3933万 | +15.53% | 34.74 | 4.83 |
| 06/01 | 1,760 | 1,798 | 1,755 | 1,789 | +2.76% | 10,000 | 58億2856万 | +15.27% | 34.09 | 4.74 |
| 05/29 | 1,695 | 1,759 | 1,647 | 1,741 | +0.64% | 24,400 | 56億7217万 | +13.79% | 33.17 | 4.61 |
| 05/28 | 1,765 | 1,839 | 1,702 | 1,730 | -1.98% | 33,200 | 56億3634万 | +13.97% | 32.96 | 4.58 |
| 05/27 | 1,800 | 1,825 | 1,715 | 1,765 | -2.54% | 42,500 | 57億5037万 | +17.12% | 33.63 | 4.67 |
| 05/26 | 1,943 | 1,973 | 1,811 | 1,811 | -6.84% | 36,600 | 59億23万 | +21.71% | 34.51 | 4.79 |
| 05/25 | 1,828 | 1,947 | 1,807 | 1,944 | +8% | 35,400 | 63億3355万 | +32.7% | 37.04 | 5.15 |
| 05/22 | 1,751 | 1,807 | 1,723 | 1,800 | +1.69% | 21,800 | 58億6440万 | +25.09% | 34.3 | 4.77 |
| 05/21 | 1,844 | 1,844 | 1,750 | 1,770 | -4.74% | 55,300 | 57億6666万 | +25% | 33.73 | 4.69 |
| 05/20 | 1,755 | 1,917 | 1,750 | 1,858 | +3.51% | 67,900 | 60億5336万 | +33.48% | 35.4 | 4.92 |
| 05/19 | 1,813 | 1,820 | 1,711 | 1,795 | -0.28% | 36,000 | 58億4811万 | +31.21% | 34.2 | 4.75 |
| 05/18 | 1,651 | 1,881 | 1,651 | 1,800 | +13.85% | 83,400 | 58億6440万 | +33.83% | 34.3 | 4.77 |
| 05/15 | 1,545 | 1,638 | 1,545 | 1,581 | +2.4% | 46,800 | 51億5089万 | +19.68% | 30.13 | 4.19 |
| 05/14 | 1,590 | 1,624 | 1,517 | 1,544 | +8.35% | 92,800 | 50億3035万 | +18.59% | 29.42 | 4.09 |
| 05/13 | 1,440 | 1,470 | 1,380 | 1,425 | -1.18% | 27,700 | 46億4265万 | +10.98% | 27.15 | 3.77 |
| 05/12 | 1,410 | 1,444 | 1,374 | 1,442 | +2.63% | 21,000 | 46億9803万 | +13.54% | 27.48 | 3.82 |
| 05/11 | 1,419 | 1,419 | 1,367 | 1,405 | +3.38% | 12,100 | 45億7749万 | +11.86% | 26.77 | 3.72 |
| 05/08 | 1,376 | 1,381 | 1,300 | 1,359 | -1.24% | 15,400 | 44億2762万 | +9.33% | 25.89 | 3.6 |
| 05/07 | 1,282 | 1,376 | 1,282 | 1,376 | +7% | 20,300 | 44億8300万 | +11.78% | 26.22 | 3.64 |
| 05/01 | 1,298 | 1,310 | 1,263 | 1,286 | -1.38% | 16,900 | 41億8978万 | +5.5% | 24.5 | 3.4 |
| 04/30 | 1,301 | 1,338 | 1,287 | 1,304 | +1.48% | 25,500 | 42億4843万 | +7.86% | 24.85 | 3.45 |
| 04/28 | 1,275 | 1,315 | 1,266 | 1,285 | +0.78% | 19,700 | 41億8653万 | +6.99% | 24.48 | 3.4 |
| 04/27 | 1,315 | 1,398 | 1,261 | 1,275 | -2.3% | 62,800 | 41億5395万 | +7.23% | 24.29 | 3.38 |
| 04/24 | 1,249 | 1,333 | 1,220 | 1,305 | +6.27% | 20,500 | 42億5169万 | +11.25% | 24.87 | 3.45 |
| 04/23 | 1,205 | 1,269 | 1,205 | 1,228 | +4.96% | 17,400 | 40億82万 | +6.04% | 23.4 | 3.25 |
| 04/22 | 1,230 | 1,230 | 1,157 | 1,170 | -7.36% | 25,100 | 38億1186万 | +1.56% | 22.29 | 3.1 |
| 04/21 | 1,394 | 1,394 | 1,234 | 1,263 | -12.11% | 52,700 | 41億1485万 | +10.02% | 24.07 | 3.34 |
| 04/20 | 1,414 | 1,463 | 1,401 | 1,437 | +0.14% | 22,500 | 46億8174万 | +25.94% | 27.38 | 3.8 |
| 04/17 | 1,368 | 1,532 | 1,368 | 1,435 | +9.63% | 56,400 | 46億7523万 | +27.78% | 27.34 | 3.8 |
| 04/16 | 1,225 | 1,317 | 1,221 | 1,309 | +6.42% | 27,700 | 42億6472万 | +18.25% | 24.94 | 3.47 |
| 04/15 | 1,256 | 1,280 | 1,230 | 1,230 | -4.21% | 23,100 | 40億734万 | +11.72% | 23.44 | 3.26 |
| 04/14 | 1,220 | 1,294 | 1,197 | 1,284 | +4.14% | 10,700 | 41億8327万 | +16.52% | 24.47 | 3.4 |
| 04/13 | 1,187 | 1,336 | 1,163 | 1,233 | +4.49% | 24,500 | 40億1711万 | +12.19% | 23.49 | 3.26 |
| 04/10 | 1,220 | 1,220 | 1,157 | 1,180 | -5.14% | 22,500 | 38億4444万 | +6.88% | 22.48 | 3.12 |
| 04/09 | 1,201 | 1,249 | 1,167 | 1,244 | +1.72% | 24,300 | 40億5295万 | +11.57% | 23.7 | 3.29 |
| 04/08 | 1,272 | 1,273 | 1,159 | 1,223 | +0.82% | 18,900 | 39億8453万 | +8.71% | 23.3 | 3.24 |
| 04/07 | 1,102 | 1,230 | 1,102 | 1,213 | +11.08% | 32,900 | 39億5195万 | +6.68% | 23.11 | 3.21 |
| 04/06 | 1,055 | 1,130 | 1,044 | 1,092 | +0.65% | 24,000 | 35億5773万 | -4.96% | 20.81 | 2.89 |
| 04/03 | 1,081 | 1,100 | 1,032 | 1,085 | +0.37% | 22,100 | 35億3493万 | -6.38% | 20.67 | 2.87 |
| 04/02 | 1,050 | 1,115 | 1,050 | 1,081 | -1.82% | 16,500 | 35億2189万 | -8.08% | 20.6 | 2.86 |
| 04/01 | 1,089 | 1,132 | 1,047 | 1,101 | +2.51% | 25,900 | 35億8705万 | -7.87% | 20.98 | 2.91 |
| 03/31 | 1,059 | 1,098 | 1,041 | 1,074 | +1.42% | 19,700 | 34億9909万 | -11.68% | 20.46 | 2.84 |
| 03/30 | 1,001 | 1,071 | 1,000 | 1,059 | -2.93% | 29,500 | 34億5022万 | -14.6% | 20.18 | 2.8 |
| 03/27 | 1,051 | 1,112 | 1,030 | 1,091 | +6.44% | 24,100 | 35億5447万 | -13.75% | 20.79 | 2.89 |
| 03/26 | 1,011 | 1,071 | 1,000 | 1,025 | -7.99% | 30,000 | 33億3945万 | -20.42% | 19.53 | 2.71 |
| 03/25 | 1,069 | 1,114 | 1,010 | 1,114 | +15.56% | 34,600 | 36億2941万 | -15.16% | 21.23 | 2.95 |
| 03/24 | 900 | 982 | 889 | 964 | +9.79% | 99,300 | 31億4071万 | -27.95% | 18.37 | 2.55 |
| 03/23 | 900 | 901 | 850 | 878 | -5.08% | 57,500 | 28億6052万 | -35.91% | 16.73 | 2.32 |
| 03/19 | 1,083 | 1,083 | 910 | 925 | -15.14% | 28,900 | 30億1365万 | -34.21% | 17.63 | 2.45 |
| 03/18 | 1,060 | 1,109 | 1,029 | 1,090 | +2.93% | 21,000 | 35億5122万 | -24.36% | 20.77 | 2.89 |
| 03/17 | 970 | 1,076 | 970 | 1,059 | -2.84% | 37,900 | 34億5022万 | -27.96% | 20.18 | 2.8 |
| 03/16 | 1,098 | 1,135 | 1,068 | 1,090 | +10.66% | 28,700 | 35億5122万 | -27.28% | 20.77 | 2.89 |
| 03/13 | 946 | 991 | 895 | 985 | -6.28% | 52,400 | 32億913万 | -35.66% | 18.77 | 2.61 |
| 03/12 | 1,095 | 1,158 | 1,040 | 1,051 | -9% | 34,400 | 34億2415万 | -32.89% | 20.03 | 2.78 |
| 03/11 | 1,251 | 1,251 | 1,143 | 1,155 | -7.67% | 34,400 | 37億6299万 | -27.81% | 22.01 | 3.06 |
| 03/10 | 1,158 | 1,265 | 1,106 | 1,251 | +2.71% | 42,200 | 40億7575万 | -23.16% | 23.84 | 3.31 |
| 03/09 | 1,270 | 1,290 | 1,184 | 1,218 | -10.7% | 41,900 | 39億6824万 | -26.4% | 23.21 | 3.22 |
| 03/06 | 1,400 | 1,405 | 1,363 | 1,364 | -5.21% | 23,400 | 44億4391万 | -18.86% | 25.99 | 3.61 |
| 03/05 | 1,502 | 1,540 | 1,433 | 1,439 | -4.45% | 31,600 | 46億8826万 | -15.45% | 27.42 | 3.81 |
| 03/04 | 1,482 | 1,548 | 1,438 | 1,506 | -0.46% | 38,200 | 49億654万 | -12.65% | 28.7 | 3.99 |
| 03/03 | 1,516 | 1,605 | 1,495 | 1,513 | +0.33% | 36,400 | 49億2935万 | -13.1% | 28.83 | 4.01 |
| 03/02 | 1,364 | 1,589 | 1,364 | 1,508 | +11.7% | 32,900 | 49億1306万 | -14.32% | 28.73 | 3.99 |
| 02/28 | 1,414 | 1,474 | 1,345 | 1,350 | -10% | 53,900 | 43億9830万 | -24.16% | 25.72 | 3.57 |
| 02/27 | 1,550 | 1,563 | 1,469 | 1,500 | -4.4% | 44,900 | 48億8700万 | -16.9% | 28.58 | 3.97 |
| 02/26 | 1,612 | 1,612 | 1,552 | 1,569 | -2.67% | 27,300 | 51億1180万 | -13.93% | 29.9 | 4.15 |
| 02/25 | 1,577 | 1,637 | 1,571 | 1,612 | -4.67% | 22,700 | 52億5189万 | -12.2% | 30.72 | 4.27 |
| 02/21 | 1,640 | 1,705 | 1,633 | 1,691 | +1.44% | 18,300 | 55億927万 | -8.45% | 32.22 | 4.48 |
| 02/20 | 1,685 | 1,716 | 1,646 | 1,667 | -1.01% | 8,800 | 54億3108万 | -9.99% | 31.76 | 4.41 |
| 02/19 | 1,650 | 1,710 | 1,637 | 1,684 | +2.06% | 28,700 | 54億8647万 | -9.36% | 32.09 | 4.46 |
| 02/18 | 1,784 | 1,784 | 1,633 | 1,650 | -4.29% | 26,300 | 53億7570万 | -11.39% | 31.44 | 4.37 |
| 02/17 | 1,774 | 1,774 | 1,691 | 1,724 | -2.82% | 35,100 | 56億1679万 | -7.81% | 32.85 | 4.56 |
| 02/14 | 1,815 | 1,868 | 1,754 | 1,774 | -0.56% | 33,400 | 57億7969万 | -5.44% | 33.8 | 4.7 |
| 02/13 | 1,794 | 1,810 | 1,762 | 1,784 | -0.56% | 15,200 | 58億1227万 | -5.11% | 33.99 | 4.72 |
| 02/12 | 1,800 | 1,813 | 1,789 | 1,794 | -0.77% | 11,900 | 58億4485万 | -4.88% | 34.18 | 4.75 |
| 02/10 | 1,800 | 1,814 | 1,753 | 1,808 | +1.12% | 11,200 | 58億9046万 | -4.44% | 34.45 | 4.79 |
| 02/07 | 1,880 | 1,880 | 1,754 | 1,788 | -5.05% | 53,500 | 58億2530万 | -5.89% | 34.07 | 4.73 |
| 02/06 | 1,921 | 1,921 | 1,875 | 1,883 | +0.43% | 2,800 | 61億3481万 | -1.41% | 35.88 | 4.98 |
| 02/05 | 1,924 | 1,925 | 1,875 | 1,875 | -1.06% | 8,700 | 61億875万 | -1.99% | 35.73 | 4.96 |
| 02/04 | 1,855 | 1,910 | 1,855 | 1,895 | +1.61% | 6,600 | 61億7391万 | -1.04% | 36.11 | 5.02 |
| 02/03 | 1,801 | 1,875 | 1,801 | 1,865 | -2.61% | 9,200 | 60億7617万 | -2.66% | 35.54 | 4.94 |
