時価総額
2019/12/03~2020/05/01
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 |
05/01 | 1,180 | 1,191 | 1,162 | 1,181 | -1.5% | 196,100 | 253億4520万 | +10.07% | 35.56 | 4.18 |
04/30 | 1,183 | 1,220 | 1,174 | 1,199 | +3.99% | 343,900 | 257億3149万 | +12.58% | 36.1 | 4.25 |
04/28 | 1,163 | 1,177 | 1,140 | 1,153 | -0.43% | 281,200 | 247億4430万 | +8.98% | 34.72 | 4.09 |
04/27 | 1,171 | 1,187 | 1,137 | 1,158 | +4.23% | 248,700 | 248億5160万 | +10.29% | 34.87 | 4.1 |
04/24 | 1,120 | 1,125 | 1,069 | 1,111 | +0.82% | 168,300 | 238億4294万 | +7.14% | 33.45 | 3.94 |
04/23 | 1,123 | 1,123 | 1,091 | 1,102 | -0.45% | 172,400 | 236億4980万 | +7.51% | 33.18 | 3.91 |
04/22 | 1,116 | 1,118 | 1,067 | 1,107 | -2.98% | 228,600 | 237億5710万 | +8.96% | 33.33 | 3.92 |
04/21 | 1,164 | 1,215 | 1,116 | 1,141 | -2.4% | 382,200 | 244億8677万 | +13.31% | 34.36 | 4.04 |
04/20 | 1,230 | 1,233 | 1,156 | 1,169 | -4.88% | 372,600 | 250億8767万 | +17.13% | 35.2 | 4.14 |
04/17 | 1,245 | 1,255 | 1,191 | 1,229 | +1.15% | 364,700 | 263億7532万 | +24.27% | 37.01 | 4.36 |
04/16 | 1,200 | 1,253 | 1,124 | 1,215 | -0.41% | 582,500 | 260億7487万 | +23.73% | 36.58 | 4.31 |
04/15 | 1,224 | 1,327 | 1,210 | 1,220 | +4.81% | 1,351,400 | 261億8217万 | +24.49% | 36.74 | 4.32 |
04/14 | 1,046 | 1,215 | 1,036 | 1,164 | +13.56% | 734,100 | 249億8037万 | +18.65% | 35.05 | 4.12 |
04/13 | 1,005 | 1,086 | 993 | 1,025 | +5.13% | 321,200 | 219億9732万 | +4.17% | 30.86 | 3.63 |
04/10 | 1,006 | 1,010 | 957 | 975 | -3.18% | 252,400 | 209億2428万 | -2.6% | 29.36 | 3.45 |
04/09 | 1,000 | 1,035 | 989 | 1,007 | +1.82% | 263,100 | 216億1102万 | -1.47% | 30.32 | 3.57 |
04/08 | 952 | 995 | 923 | 989 | +2.38% | 212,300 | 212億2473万 | -5.27% | 29.78 | 3.5 |
04/07 | 945 | 989 | 920 | 966 | +3.87% | 315,900 | 207億3113万 | -9.38% | 29.09 | 3.42 |
04/06 | 881 | 944 | 872 | 930 | +2.65% | 278,000 | 199億5854万 | -14.84% | 28 | 3.3 |
04/03 | 946 | 970 | 889 | 906 | -4.23% | 173,300 | 194億4348万 | -18.82% | 27.28 | 3.21 |
04/02 | 921 | 958 | 919 | 946 | -0.53% | 129,200 | 203億191万 | -17.38% | 28.48 | 3.35 |
04/01 | 970 | 998 | 933 | 951 | -2.36% | 119,600 | 204億922万 | -19.2% | 28.64 | 3.37 |
03/31 | 1,000 | 1,025 | 969 | 974 | -2.31% | 159,900 | 209億281万 | -19.44% | 29.33 | 3.45 |
03/30 | 945 | 1,015 | 940 | 997 | -0.8% | 150,100 | 213億9641万 | -19.92% | 30.02 | 3.53 |
03/27 | 1,025 | 1,040 | 978 | 1,005 | +1.01% | 149,400 | 215億6810万 | -21.48% | 30.26 | 3.56 |
03/26 | 979 | 1,044 | 968 | 995 | -2.45% | 186,000 | 213億5349万 | -24.39% | 29.96 | 3.53 |
03/25 | 1,088 | 1,088 | 968 | 1,020 | +8.74% | 468,600 | 218億9001万 | -24.5% | 30.71 | 3.61 |
03/24 | 873 | 945 | 870 | 938 | +11.27% | 282,800 | 201億3023万 | -32.23% | 28.24 | 3.32 |
03/23 | 819 | 854 | 789 | 843 | +4.72% | 239,200 | 180億9145万 | -41.3% | 25.38 | 2.99 |
03/19 | 892 | 892 | 780 | 805 | -8.21% | 321,200 | 172億7594万 | -46.12% | 24.24 | 2.85 |
03/18 | 914 | 931 | 860 | 877 | -1.9% | 291,500 | 188億2112万 | -43.6% | 26.41 | 3.11 |
03/17 | 860 | 917 | 852 | 894 | -0.67% | 478,800 | 191億8595万 | -44.71% | 26.92 | 3.17 |
03/16 | 989 | 990 | 900 | 900 | -4.66% | 226,300 | 193億1472万 | -46.36% | 27.1 | 3.19 |
03/13 | 936 | 981 | 886 | 944 | -11.86% | 378,100 | 202億5899万 | -45.65% | 28.42 | 3.35 |
03/12 | 1,098 | 1,163 | 1,065 | 1,071 | -7.51% | 322,100 | 229億8451万 | -40.23% | 32.25 | 3.8 |
03/11 | 1,274 | 1,277 | 1,156 | 1,158 | -6.91% | 194,400 | 248億5160万 | -37.17% | 34.87 | 4.1 |
03/10 | 1,162 | 1,271 | 1,116 | 1,244 | -0.64% | 295,700 | 266億9723万 | -34.18% | 37.46 | 4.41 |
03/09 | 1,331 | 1,355 | 1,240 | 1,252 | -12.2% | 264,600 | 268億6892万 | -35.36% | 37.7 | 4.44 |
03/06 | 1,493 | 1,493 | 1,412 | 1,426 | -5.87% | 171,800 | 306億310万 | -28.05% | 42.94 | 5.05 |
03/05 | 1,545 | 1,574 | 1,501 | 1,515 | -1.75% | 159,300 | 325億1311万 | -25.33% | 45.62 | 5.37 |
03/04 | 1,530 | 1,578 | 1,512 | 1,542 | -0.96% | 185,900 | 330億9255万 | -25.65% | 46.43 | 5.46 |
03/03 | 1,685 | 1,690 | 1,552 | 1,557 | -2.99% | 189,100 | 334億1446万 | -26.42% | 46.88 | 5.52 |
03/02 | 1,540 | 1,660 | 1,540 | 1,605 | +5.25% | 293,200 | 344億4458万 | -25.63% | 48.33 | 5.69 |
02/28 | 1,569 | 1,615 | 1,503 | 1,525 | -7.13% | 360,000 | 327億2772万 | -30.56% | 45.92 | 5.4 |
02/27 | 1,732 | 1,733 | 1,620 | 1,642 | -5.52% | 293,300 | 352億3863万 | -26.5% | 49.44 | 5.82 |
02/26 | 1,750 | 1,777 | 1,668 | 1,738 | -1.31% | 341,200 | 372億9887万 | -23.17% | 52.33 | 6.16 |
02/25 | 1,711 | 1,790 | 1,711 | 1,761 | -5.88% | 317,600 | 377億9246万 | -22.93% | 53.03 | 6.24 |
02/21 | 1,853 | 1,888 | 1,842 | 1,871 | -0.37% | 211,100 | 401億5315万 | -18.9% | 56.34 | 6.63 |
02/20 | 1,936 | 1,990 | 1,861 | 1,878 | -1.73% | 427,100 | 403億338万 | -19.23% | 56.55 | 6.65 |
02/19 | 1,902 | 1,933 | 1,852 | 1,911 | +2.63% | 358,100 | 410億1158万 | -18.44% | 57.54 | 6.77 |
02/18 | 1,919 | 1,924 | 1,861 | 1,862 | +1.25% | 396,600 | 399億6000万 | -21.14% | 56.07 | 6.6 |
02/17 | 1,877 | 1,878 | 1,777 | 1,839 | -17.83% | 583,200 | 394億6641万 | -22.76% | 55.37 | 6.52 |
02/14 | 2,257 | 2,294 | 2,229 | 2,238 | -2.99% | 227,300 | 480億2927万 | -6.71% | 67.39 | 7.93 |
02/13 | 2,296 | 2,307 | 2,240 | 2,307 | -0.6% | 219,200 | 495億1006万 | -3.67% | 69.47 | 8.18 |
02/12 | 2,425 | 2,440 | 2,309 | 2,321 | -4.05% | 257,200 | 498億1051万 | -2.89% | 69.89 | 8.22 |
02/10 | 2,435 | 2,441 | 2,378 | 2,419 | -0.58% | 175,800 | 519億1367万 | +1.6% | 72.84 | 8.57 |
02/07 | 2,430 | 2,441 | 2,358 | 2,433 | +3.14% | 383,500 | 522億1412万 | +2.83% | 73.26 | 8.62 |
02/06 | 2,350 | 2,364 | 2,322 | 2,359 | +1.03% | 246,600 | 506億2602万 | +0.25% | 71.03 | 8.36 |
02/05 | 2,353 | 2,371 | 2,307 | 2,335 | +0.13% | 262,000 | 501億1096万 | -0.21% | 70.31 | 8.27 |
02/04 | 2,329 | 2,342 | 2,299 | 2,332 | -0.3% | 186,900 | 500億4658万 | +0.13% | 70.22 | 8.26 |
02/03 | 2,257 | 2,356 | 2,223 | 2,339 | -2.83% | 298,700 | 501億9681万 | +0.91% | 70.43 | 8.29 |
01/31 | 2,400 | 2,472 | 2,371 | 2,407 | +0.46% | 312,600 | 516億5614万 | +4.38% | 72.48 | 8.53 |
01/30 | 2,551 | 2,554 | 2,366 | 2,396 | -7.56% | 547,000 | 514億2007万 | +4.63% | 72.15 | 8.49 |
01/29 | 2,659 | 2,675 | 2,587 | 2,592 | -1.71% | 267,500 | 556億2639万 | +13.88% | 78.05 | 9.18 |
01/28 | 2,580 | 2,656 | 2,561 | 2,637 | +1.38% | 271,500 | 565億9212万 | +16.89% | 79.4 | 9.34 |
01/27 | 2,552 | 2,658 | 2,531 | 2,601 | -0.42% | 298,000 | 558億1954万 | +16.53% | 78.32 | 9.22 |
01/24 | 2,580 | 2,643 | 2,561 | 2,612 | +2.39% | 475,800 | 560億5560万 | +18.4% | 78.65 | 9.26 |
01/23 | 2,460 | 2,570 | 2,435 | 2,551 | +2.86% | 445,200 | 547億4650万 | +16.86% | 76.81 | 9.04 |
01/22 | 2,339 | 2,490 | 2,329 | 2,480 | +6.03% | 466,200 | 532億2278万 | +14.71% | 74.67 | 8.79 |
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 |