時価総額
2019/08/21~2020/01/21
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 |
01/21 | 2,303 | 2,341 | 2,271 | 2,339 | +1.61% | 161,400 | 501億9681万 | +9.04% | 70.43 | 8.29 |
01/20 | 2,339 | 2,354 | 2,283 | 2,302 | -0.95% | 161,800 | 494億276万 | +7.97% | 69.32 | 8.16 |
01/17 | 2,337 | 2,372 | 2,307 | 2,324 | +1.04% | 177,900 | 498億7489万 | +9.73% | 69.98 | 8.24 |
01/16 | 2,343 | 2,367 | 2,293 | 2,300 | -2% | 185,900 | 493億5984万 | +9.42% | 69.26 | 8.15 |
01/15 | 2,336 | 2,357 | 2,285 | 2,347 | -0.72% | 246,900 | 503億6849万 | +12.62% | 70.67 | 8.32 |
01/14 | 2,371 | 2,383 | 2,321 | 2,364 | +1.03% | 174,900 | 507億3333万 | +14.53% | 71.18 | 8.38 |
01/10 | 2,344 | 2,348 | 2,275 | 2,340 | +2.01% | 209,400 | 502億1827万 | +14.43% | 70.46 | 8.29 |
01/09 | 2,200 | 2,313 | 2,198 | 2,294 | +6.7% | 291,300 | 492億3107万 | +13.17% | 69.07 | 8.13 |
01/08 | 2,160 | 2,187 | 2,073 | 2,150 | -1.38% | 243,800 | 461億4072万 | +6.91% | 64.74 | 7.62 |
01/07 | 2,086 | 2,220 | 2,086 | 2,180 | +4.66% | 312,100 | 467億8454万 | +8.95% | 65.64 | 7.72 |
01/06 | 2,032 | 2,115 | 2,021 | 2,083 | +1.26% | 166,900 | 447億284万 | +4.67% | 62.72 | 7.38 |
2019 |
12/30 | 2,066 | 2,092 | 2,012 | 2,057 | -2.79% | 222,100 | 441億4486万 | +3.94% | 63.53 | 8.17 |
12/27 | 2,045 | 2,135 | 2,020 | 2,116 | +4.44% | 243,000 | 454億1105万 | +7.52% | 65.35 | 8.4 |
12/26 | 2,050 | 2,067 | 2,022 | 2,026 | -1.51% | 110,000 | 434億7958万 | +3.63% | 62.57 | 8.04 |
12/25 | 2,061 | 2,083 | 2,028 | 2,057 | -0.19% | 125,700 | 441億4486万 | +5.87% | 63.53 | 8.17 |
12/24 | 2,014 | 2,085 | 1,999 | 2,061 | +1.88% | 180,300 | 442億3070万 | +6.84% | 63.65 | 8.18 |
12/23 | 2,062 | 2,074 | 1,998 | 2,023 | +0.55% | 215,800 | 434億1519万 | +5.64% | 62.48 | 8.03 |
12/20 | 2,036 | 2,078 | 2,004 | 2,012 | -2.38% | 273,300 | 431億7912万 | +5.84% | 62.14 | 7.99 |
12/19 | 2,088 | 2,119 | 2,034 | 2,061 | -1.15% | 209,700 | 442億3070万 | +9.39% | 63.65 | 8.18 |
12/18 | 2,078 | 2,103 | 2,030 | 2,085 | +2.16% | 175,400 | 447億4576万 | +11.74% | 64.4 | 8.28 |
12/17 | 1,942 | 2,057 | 1,942 | 2,041 | +5.31% | 272,000 | 438億149万 | +10.8% | 63.04 | 8.1 |
12/16 | 1,995 | 2,043 | 1,935 | 1,938 | -4.91% | 299,600 | 415億9103万 | +6.48% | 59.86 | 7.7 |
12/13 | 2,079 | 2,130 | 2,017 | 2,038 | +0.59% | 312,600 | 437億3711万 | +13.16% | 62.94 | 8.09 |
12/12 | 2,055 | 2,067 | 1,995 | 2,026 | -1.17% | 203,200 | 434億7958万 | +14.01% | 62.57 | 8.04 |
12/11 | 2,025 | 2,077 | 1,991 | 2,050 | +0.69% | 135,300 | 439億9464万 | +16.74% | 63.32 | 8.14 |
12/10 | 1,929 | 2,075 | 1,923 | 2,036 | +4.95% | 361,100 | 436億9418万 | +17.62% | 62.88 | 8.08 |
12/09 | 1,946 | 1,980 | 1,923 | 1,940 | +0.31% | 160,300 | 416億3395万 | +13.65% | 59.92 | 7.7 |
12/06 | 1,850 | 1,940 | 1,832 | 1,934 | +5.63% | 204,200 | 415億518万 | +14.57% | 59.73 | 7.68 |
12/05 | 1,880 | 1,891 | 1,830 | 1,831 | -1.82% | 112,600 | 392億9472万 | +9.71% | 56.55 | 7.27 |
12/04 | 1,877 | 1,878 | 1,851 | 1,865 | -1.11% | 113,900 | 400億2439万 | +12.76% | 57.6 | 7.41 |
12/03 | 1,846 | 1,895 | 1,822 | 1,886 | 0% | 106,100 | 404億7506万 | +15.21% | 58.25 | 7.49 |
12/02 | 1,888 | 1,927 | 1,873 | 1,886 | -0.53% | 143,000 | 404億7506万 | +16.49% | 58.25 | 7.49 |
11/29 | 1,882 | 1,910 | 1,845 | 1,896 | +0.48% | 340,200 | 406億8967万 | +18.5% | 58.56 | 7.53 |
11/28 | 1,934 | 1,934 | 1,868 | 1,887 | -0.84% | 717,700 | 404億9652万 | +19.43% | 58.28 | 7.49 |
11/27 | 1,808 | 1,925 | 1,808 | 1,903 | +5.25% | 314,700 | 408億3990万 | +22.07% | 58.77 | 7.56 |
11/26 | 1,803 | 1,809 | 1,780 | 1,808 | +1.46% | 192,600 | 388億112万 | +17.63% | 55.84 | 7.18 |
11/25 | 1,767 | 1,822 | 1,762 | 1,782 | -1.16% | 202,900 | 382億4314万 | +17.16% | 55.04 | 7.08 |
11/22 | 1,744 | 1,808 | 1,726 | 1,803 | +4.1% | 250,800 | 386億9382万 | +19.64% | 55.69 | 7.16 |
11/21 | 1,710 | 1,737 | 1,672 | 1,732 | +1.35% | 141,700 | 371億7010万 | +15.93% | 53.49 | 6.88 |
11/20 | 1,689 | 1,722 | 1,680 | 1,709 | +0.29% | 126,400 | 366億7650万 | +15.08% | 52.78 | 6.79 |
11/19 | 1,672 | 1,737 | 1,667 | 1,704 | +1.91% | 306,200 | 365億6920万 | +15.68% | 52.63 | 6.77 |
11/18 | 1,578 | 1,678 | 1,573 | 1,672 | +5.03% | 284,700 | 358億8245万 | +14.36% | 51.64 | 6.64 |
11/15 | 1,615 | 1,615 | 1,537 | 1,592 | -0.5% | 202,300 | 341億6559万 | +9.42% | 49.17 | 6.32 |
11/14 | 1,550 | 1,617 | 1,550 | 1,600 | +8.04% | 666,000 | 343億3728万 | +9.74% | 49.42 | 6.35 |
11/13 | 1,492 | 1,494 | 1,459 | 1,481 | -0.74% | 100,000 | 317億8344万 | +1.65% | 45.74 | 5.88 |
11/12 | 1,460 | 1,494 | 1,458 | 1,492 | +1.57% | 116,300 | 320億1951万 | +2.4% | 46.08 | 5.92 |
11/11 | 1,452 | 1,478 | 1,446 | 1,469 | +1.31% | 120,800 | 315億2591万 | +1.03% | 45.37 | 5.83 |
11/08 | 1,480 | 1,495 | 1,444 | 1,450 | -2.03% | 128,600 | 311億1816万 | -0.21% | 44.78 | 5.76 |
11/07 | 1,438 | 1,486 | 1,438 | 1,480 | +3.14% | 130,600 | 317億6198万 | +2% | 45.71 | 5.88 |
11/06 | 1,430 | 1,490 | 1,427 | 1,435 | -0.14% | 168,600 | 307億9624万 | -0.76% | 44.32 | 5.7 |
11/05 | 1,479 | 1,479 | 1,435 | 1,437 | -1.44% | 83,900 | 308億3916万 | -0.42% | 44.38 | 5.71 |
11/01 | 1,455 | 1,465 | 1,418 | 1,458 | -0.68% | 104,100 | 312億8984万 | +1.25% | 45.03 | 5.79 |
10/31 | 1,479 | 1,480 | 1,452 | 1,468 | +1.31% | 108,800 | 315億445万 | +2.09% | 45.34 | 5.83 |
10/30 | 1,437 | 1,457 | 1,412 | 1,449 | +0.84% | 102,100 | 310億9669万 | +0.91% | 44.75 | 5.75 |
10/29 | 1,455 | 1,463 | 1,426 | 1,437 | -0.76% | 123,900 | 308億3916万 | +0.14% | 44.38 | 5.71 |
10/28 | 1,435 | 1,454 | 1,422 | 1,448 | +1.97% | 143,000 | 310億7523万 | +1.05% | 44.72 | 5.75 |
10/25 | 1,397 | 1,423 | 1,372 | 1,420 | +2.97% | 140,300 | 304億7433万 | -0.56% | 43.86 | 5.64 |
10/24 | 1,384 | 1,384 | 1,340 | 1,379 | +1.1% | 130,500 | 295億9444万 | -3.09% | 42.59 | 5.48 |
10/23 | 1,354 | 1,368 | 1,321 | 1,364 | -0.15% | 159,000 | 292億7253万 | -3.81% | 42.13 | 5.42 |
10/21 | 1,400 | 1,400 | 1,354 | 1,366 | -2.36% | 155,900 | 293億1545万 | -3.46% | 42.19 | 5.42 |
10/18 | 1,443 | 1,446 | 1,394 | 1,399 | -1.55% | 136,500 | 300億2365万 | -0.92% | 43.21 | 5.56 |
10/17 | 1,479 | 1,484 | 1,416 | 1,421 | -3.99% | 158,500 | 304億9579万 | +0.85% | 43.89 | 5.64 |
10/16 | 1,513 | 1,530 | 1,455 | 1,480 | -1.53% | 305,300 | 317億6198万 | +5.34% | 45.71 | 5.88 |
10/15 | 1,434 | 1,504 | 1,430 | 1,503 | +6.14% | 297,000 | 322億5558万 | +7.28% | 46.42 | 5.97 |
10/11 | 1,436 | 1,465 | 1,402 | 1,416 | -1.39% | 254,900 | 303億8849万 | +1.72% | 43.73 | 5.62 |
10/10 | 1,521 | 1,546 | 1,413 | 1,436 | -4.39% | 577,800 | 308億1770万 | +3.61% | 44.35 | 5.7 |
10/09 | 1,675 | 1,744 | 1,496 | 1,502 | -8.91% | 1,618,500 | 322億3412万 | +8.92% | 46.39 | 5.96 |
10/08 | 1,595 | 1,652 | 1,591 | 1,649 | +4.76% | 556,600 | 353億8885万 | +20.36% | 50.93 | 6.55 |
10/07 | 1,532 | 1,590 | 1,474 | 1,574 | +5.57% | 500,200 | 337億7929万 | +15.99% | 48.61 | 6.25 |
10/04 | 1,430 | 1,493 | 1,429 | 1,491 | +5.67% | 229,500 | 319億9805万 | +11.02% | 46.05 | 5.92 |
10/03 | 1,425 | 1,436 | 1,400 | 1,411 | -2.42% | 140,700 | 302億8118万 | +5.85% | 43.58 | 5.6 |
10/02 | 1,395 | 1,448 | 1,383 | 1,446 | +2.55% | 165,900 | 310億3231万 | +8.97% | 44.66 | 5.74 |
10/01 | 1,365 | 1,421 | 1,365 | 1,410 | +3.68% | 139,700 | 302億5972万 | +6.82% | 43.55 | 5.6 |
09/30 | 1,353 | 1,365 | 1,335 | 1,360 | +0.74% | 70,000 | 291億8668万 | +3.42% | 42 | 5.4 |
09/27 | 1,376 | 1,402 | 1,346 | 1,350 | -1.82% | 151,200 | 289億7208万 | +2.82% | 41.7 | 5.36 |
09/26 | 1,410 | 1,431 | 1,375 | 1,375 | -2.14% | 163,000 | 295億860万 | +4.8% | 42.47 | 5.46 |
09/25 | 1,421 | 1,445 | 1,401 | 1,405 | -0.35% | 243,700 | 301億5242万 | +7.17% | 43.39 | 5.58 |
09/24 | 1,458 | 1,463 | 1,398 | 1,410 | -0.7% | 166,000 | 302億5972万 | +7.72% | 43.55 | 5.6 |
09/20 | 1,370 | 1,431 | 1,368 | 1,420 | +3.05% | 165,200 | 304億7433万 | +8.81% | 43.86 | 5.64 |
09/19 | 1,359 | 1,439 | 1,347 | 1,378 | +3.69% | 208,700 | 295億7298万 | +5.84% | 42.56 | 5.47 |
09/18 | 1,305 | 1,374 | 1,303 | 1,329 | +2.39% | 146,500 | 285億2140万 | +2.23% | 41.05 | 5.28 |
09/17 | 1,307 | 1,318 | 1,265 | 1,298 | +4.09% | 137,700 | 278億5611万 | 0% | 40.09 | 5.15 |
09/13 | 1,300 | 1,308 | 1,246 | 1,247 | -3.41% | 85,100 | 267億6161万 | -4.15% | 38.51 | 4.95 |
09/12 | 1,302 | 1,313 | 1,279 | 1,291 | -0.08% | 61,200 | 277億589万 | -1.15% | 39.87 | 5.13 |
09/11 | 1,313 | 1,325 | 1,278 | 1,292 | -2.12% | 56,500 | 277億2735万 | -1.37% | 39.9 | 5.13 |
09/10 | 1,337 | 1,346 | 1,311 | 1,320 | -1.2% | 54,600 | 283億2825万 | +0.46% | 40.77 | 5.24 |
09/09 | 1,369 | 1,394 | 1,328 | 1,336 | -2.62% | 123,900 | 286億7162万 | +1.52% | 41.26 | 5.31 |
09/06 | 1,312 | 1,387 | 1,311 | 1,372 | +6.52% | 202,600 | 294億4421万 | +3.78% | 42.37 | 5.45 |
09/05 | 1,276 | 1,312 | 1,276 | 1,288 | +2.3% | 73,400 | 276億4151万 | -3.01% | 39.78 | 5.11 |
09/04 | 1,292 | 1,292 | 1,250 | 1,259 | -1.02% | 59,300 | 270億1914万 | -6.18% | 38.88 | 5 |
09/03 | 1,250 | 1,305 | 1,237 | 1,272 | +0.55% | 99,200 | 272億9813万 | -6.26% | 39.29 | 5.05 |
09/02 | 1,364 | 1,364 | 1,265 | 1,265 | -5.17% | 111,100 | 271億4791万 | -7.73% | 39.07 | 5.02 |
08/30 | 1,231 | 1,353 | 1,220 | 1,334 | +10.43% | 172,300 | 286億2870万 | -3.75% | 41.2 | 5.3 |
08/29 | 1,260 | 1,264 | 1,192 | 1,208 | -3.51% | 109,600 | 259億2464万 | -13.59% | 37.31 | 4.8 |
08/28 | 1,280 | 1,283 | 1,237 | 1,252 | +0.16% | 49,500 | 268億6892万 | -11.58% | 38.67 | 4.97 |
08/27 | 1,285 | 1,288 | 1,248 | 1,250 | -1.73% | 42,900 | 268億2600万 | -12.71% | 38.61 | 4.96 |
08/26 | 1,259 | 1,280 | 1,250 | 1,272 | -1.32% | 43,400 | 272億9813万 | -11.97% | 39.29 | 5.05 |
08/23 | 1,314 | 1,320 | 1,283 | 1,289 | -2.05% | 46,500 | 276億6297万 | -11.65% | 39.81 | 5.12 |
08/22 | 1,349 | 1,365 | 1,314 | 1,316 | -1.28% | 61,900 | 282億4241万 | -10.6% | 40.65 | 5.23 |
08/21 | 1,332 | 1,342 | 1,314 | 1,333 | -0.6% | 52,700 | 286億724万 | -10.24% | 41.17 | 5.29 |