時価総額
2020/03/05～2020/07/31
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 |
| 07/31 | 1,116 | 1,123 | 1,082 | 1,086 | -3.64% | 5,500 | 31億2377万 | -12.63% | - | 3.59 |
| 07/30 | 1,164 | 1,164 | 1,123 | 1,127 | -3.1% | 1,900 | 32億4170万 | -10.2% | - | 3.73 |
| 07/29 | 1,213 | 1,237 | 1,154 | 1,163 | -4.44% | 6,500 | 33億4525万 | -8.14% | - | 3.85 |
| 07/28 | 1,225 | 1,225 | 1,204 | 1,217 | -0.81% | 1,800 | 35億57万 | -4.62% | - | 4.03 |
| 07/27 | 1,211 | 1,227 | 1,200 | 1,227 | +0.57% | 2,200 | 35億2934万 | -4.36% | - | 4.06 |
| 07/22 | 1,215 | 1,229 | 1,215 | 1,220 | +0.49% | 1,200 | 35億920万 | -5.35% | - | 4.04 |
| 07/21 | 1,213 | 1,243 | 1,213 | 1,214 | +0.08% | 4,900 | 34億9194万 | -6.33% | - | 4.02 |
| 07/20 | 1,221 | 1,241 | 1,213 | 1,213 | -1.86% | 2,100 | 34億8907万 | -6.98% | - | 4.01 |
| 07/17 | 1,245 | 1,248 | 1,214 | 1,236 | -0.8% | 3,600 | 35億5523万 | -5.86% | - | 4.09 |
| 07/16 | 1,273 | 1,273 | 1,221 | 1,246 | +0.08% | 3,300 | 35億8399万 | -6.03% | - | 4.12 |
| 07/15 | 1,220 | 1,280 | 1,217 | 1,245 | +2.05% | 1,000 | 35億8111万 | -7.57% | - | 4.12 |
| 07/14 | 1,250 | 1,259 | 1,216 | 1,220 | -3.94% | 6,900 | 35億920万 | -10.95% | - | 4.04 |
| 07/13 | 1,240 | 1,270 | 1,240 | 1,270 | +1.2% | 1,900 | 36億5302万 | -8.37% | - | 4.2 |
| 07/10 | 1,244 | 1,287 | 1,216 | 1,255 | -0.63% | 5,800 | 36億988万 | -10.42% | - | 4.15 |
| 07/09 | 1,342 | 1,342 | 1,263 | 1,263 | -7.74% | 10,100 | 36億3289万 | -10.43% | - | 4.18 |
| 07/08 | 1,342 | 1,384 | 1,326 | 1,369 | -1.08% | 7,200 | 39億3779万 | -3.52% | - | 4.53 |
| 07/07 | 1,241 | 1,398 | 1,237 | 1,384 | +16.3% | 30,000 | 39億8093万 | -2.88% | - | 4.58 |
| 07/06 | 1,150 | 1,242 | 1,150 | 1,190 | +3.75% | 3,400 | 34億2291万 | -16.9% | - | 3.94 |
| 07/03 | 1,142 | 1,150 | 1,080 | 1,147 | -2.13% | 11,800 | 32億9923万 | -20.73% | - | 3.79 |
| 07/02 | 1,261 | 1,261 | 1,163 | 1,172 | -7.35% | 8,500 | 33億7114万 | -19.78% | - | 3.88 |
| 07/01 | 1,294 | 1,294 | 1,265 | 1,265 | -1.4% | 5,300 | 36億3864万 | -14.18% | - | 4.18 |
| 06/30 | 1,321 | 1,347 | 1,276 | 1,283 | -2.88% | 14,400 | 36億9042万 | -13.49% | - | 4.24 |
| 06/29 | 1,350 | 1,355 | 1,321 | 1,321 | -4% | 7,700 | 37億9972万 | -11.46% | - | 4.37 |
| 06/26 | 1,393 | 1,409 | 1,350 | 1,376 | +0.81% | 8,400 | 39億5792万 | -8.33% | - | 4.55 |
| 06/25 | 1,405 | 1,405 | 1,365 | 1,365 | -2.01% | 5,500 | 39億2628万 | -9.48% | - | 4.51 |
| 06/24 | 1,409 | 1,409 | 1,379 | 1,393 | -0.21% | 4,700 | 40億682万 | -8.23% | - | 4.61 |
| 06/23 | 1,430 | 1,455 | 1,370 | 1,396 | -1.69% | 19,800 | 40億1545万 | -8.64% | - | 4.62 |
| 06/22 | 1,399 | 1,423 | 1,394 | 1,420 | +1.87% | 5,600 | 40億8448万 | -7.67% | - | 4.7 |
| 06/19 | 1,386 | 1,394 | 1,366 | 1,394 | +1.68% | 6,300 | 40億970万 | -9.72% | - | 4.61 |
| 06/18 | 1,385 | 1,396 | 1,370 | 1,371 | -2.07% | 9,400 | 39億4354万 | -11.43% | - | 4.53 |
| 06/17 | 1,418 | 1,442 | 1,384 | 1,400 | -0.14% | 13,900 | 40億2696万 | -9.97% | - | 4.63 |
| 06/16 | 1,456 | 1,471 | 1,387 | 1,402 | -2.64% | 31,000 | 40億3271万 | -10.3% | - | 4.64 |
| 06/15 | 1,492 | 1,552 | 1,401 | 1,440 | -8.16% | 36,100 | 41億4201万 | -8.51% | - | 4.76 |
| 06/12 | 1,477 | 1,570 | 1,400 | 1,568 | -10.76% | 145,300 | 45億1019万 | -1.01% | - | 5.19 |
| 06/11 | 1,872 | 1,880 | 1,731 | 1,757 | -4.25% | 63,000 | 50億5383万 | +10.64% | - | 5.81 |
| 06/10 | 1,650 | 2,025 | 1,602 | 1,835 | +12.92% | 297,400 | 52億7819万 | +15.85% | - | 6.07 |
| 06/09 | 1,608 | 1,650 | 1,586 | 1,625 | -0.12% | 14,200 | 46億7415万 | +3.24% | - | 5.37 |
| 06/08 | 1,520 | 1,630 | 1,520 | 1,627 | +9.19% | 15,200 | 46億7990万 | +3.17% | - | 5.38 |
| 06/05 | 1,474 | 1,490 | 1,460 | 1,490 | +0.68% | 3,600 | 42億8583万 | -5.4% | - | 4.93 |
| 06/04 | 1,523 | 1,523 | 1,480 | 1,480 | -2.7% | 3,500 | 42億5707万 | -6.21% | - | 4.9 |
| 06/03 | 1,565 | 1,570 | 1,521 | 1,521 | -2.94% | 2,700 | 43億7500万 | -3.67% | - | 5.03 |
| 06/02 | 1,577 | 1,593 | 1,533 | 1,567 | +0.45% | 3,000 | 45億731万 | -0.51% | - | 5.18 |
| 06/01 | 1,540 | 1,580 | 1,511 | 1,560 | +3.52% | 3,700 | 44億8718万 | -0.64% | - | 5.16 |
| 05/29 | 1,460 | 1,514 | 1,460 | 1,507 | +1.21% | 3,800 | 43億3473万 | -3.64% | - | 4.98 |
| 05/28 | 1,488 | 1,498 | 1,450 | 1,489 | +0.07% | 5,000 | 42億8295万 | -4.86% | - | 4.93 |
| 05/27 | 1,485 | 1,488 | 1,431 | 1,488 | -0.8% | 5,500 | 42億8008万 | -4.74% | - | 4.92 |
| 05/26 | 1,597 | 1,601 | 1,500 | 1,500 | -3.72% | 7,600 | 43億1460万 | -3.85% | - | 4.96 |
| 05/25 | 1,550 | 1,592 | 1,526 | 1,558 | +0.26% | 9,100 | 44億8143万 | +0.19% | - | 5.15 |
| 05/22 | 1,577 | 1,589 | 1,526 | 1,554 | -2.94% | 6,200 | 44億6992万 | +0.71% | - | 5.14 |
| 05/21 | 1,641 | 1,666 | 1,601 | 1,601 | -2.38% | 2,700 | 46億511万 | +4.78% | - | 5.3 |
| 05/20 | 1,655 | 1,660 | 1,640 | 1,640 | -0.61% | 1,900 | 47億1729万 | +8.75% | - | 5.42 |
| 05/19 | 1,545 | 1,650 | 1,545 | 1,650 | +4.56% | 3,000 | 47億4606万 | +11.34% | - | 5.46 |
| 05/18 | 1,567 | 1,592 | 1,510 | 1,578 | +5.2% | 2,300 | 45億3895万 | +8.38% | - | 5.22 |
| 05/15 | 1,528 | 1,528 | 1,467 | 1,500 | -2.72% | 3,600 | 43億1460万 | +4.68% | - | 4.96 |
| 05/14 | 1,577 | 1,577 | 1,542 | 1,542 | -3.93% | 2,300 | 44億3540万 | +9.28% | - | 5.1 |
| 05/13 | 1,660 | 1,660 | 1,567 | 1,605 | -4.46% | 1,800 | 46億1662万 | +15.8% | - | 5.31 |
| 05/12 | 1,674 | 1,692 | 1,662 | 1,680 | +0.36% | 1,900 | 48億3235万 | +23.53% | - | 5.56 |
| 05/11 | 1,692 | 1,696 | 1,651 | 1,674 | -0.06% | 2,900 | 48億1509万 | +25.77% | - | 5.54 |
| 05/08 | 1,650 | 1,676 | 1,650 | 1,675 | +1.58% | 5,300 | 48億1797万 | +28.55% | - | 5.54 |
| 05/07 | 1,600 | 1,674 | 1,600 | 1,649 | +3.06% | 3,600 | 47億4318万 | +29.13% | - | 5.45 |
| 05/01 | 1,677 | 1,679 | 1,570 | 1,600 | -4.93% | 7,400 | 46億224万 | +27.69% | - | 5.29 |
| 04/30 | 1,630 | 1,686 | 1,616 | 1,683 | +5.85% | 7,900 | 48億4098万 | +36.83% | - | 5.57 |
| 04/28 | 1,556 | 1,626 | 1,556 | 1,590 | +2.58% | 7,900 | 45億7347万 | +31.73% | - | 5.26 |
| 04/27 | 1,481 | 1,556 | 1,481 | 1,550 | +3.2% | 6,600 | 44億5842万 | +31.24% | - | 5.13 |
| 04/24 | 1,440 | 1,536 | 1,438 | 1,502 | +4.52% | 5,900 | 43億2035万 | +30.04% | - | 4.97 |
| 04/23 | 1,447 | 1,500 | 1,437 | 1,437 | -0.21% | 4,100 | 41億3338万 | +27.06% | - | 4.75 |
| 04/22 | 1,390 | 1,465 | 1,390 | 1,440 | +2.27% | 3,700 | 41億4201万 | +29.73% | - | 4.76 |
| 04/21 | 1,539 | 1,550 | 1,408 | 1,408 | -8.51% | 7,900 | 40億4574万 | +29.41% | - | 4.65 |
| 04/20 | 1,400 | 1,576 | 1,400 | 1,539 | +8.53% | 19,600 | 44億2216万 | +44.1% | - | 5.08 |
| 04/17 | 1,422 | 1,455 | 1,399 | 1,418 | -1.18% | 5,500 | 40億7448万 | +35.95% | - | 4.69 |
| 04/16 | 1,395 | 1,450 | 1,301 | 1,435 | +4.97% | 11,400 | 41億2332万 | +40.14% | - | 4.74 |
| 04/15 | 1,280 | 1,389 | 1,280 | 1,367 | +7.64% | 8,400 | 39億2793万 | +35.75% | - | 4.52 |
| 04/14 | 1,180 | 1,271 | 1,180 | 1,270 | +7.99% | 6,500 | 36億4921万 | +27.38% | - | 4.2 |
| 04/13 | 1,192 | 1,236 | 1,158 | 1,176 | +6.72% | 9,700 | 33億7911万 | +18.31% | - | 3.89 |
| 04/10 | 1,029 | 1,115 | 1,014 | 1,102 | +11.2% | 8,500 | 31億6648万 | +9.87% | - | 3.64 |
| 04/09 | 995 | 1,059 | 991 | 991 | -0.4% | 4,000 | 28億4753万 | -2.46% | - | 3.27 |
| 04/08 | 994 | 999 | 956 | 995 | +0.1% | 5,100 | 28億5903万 | -3.86% | - | 3.29 |
| 04/07 | 953 | 995 | 953 | 994 | +3.54% | 2,100 | 28億5615万 | -5.24% | - | 3.28 |
| 04/06 | 905 | 960 | 905 | 960 | +4.92% | 2,900 | 27億5846万 | -9.69% | - | 3.17 |
| 04/03 | 953 | 968 | 915 | 915 | -3.89% | 1,300 | 26億2916万 | -14.88% | - | 3.02 |
| 04/02 | 951 | 953 | 940 | 952 | 0% | 1,000 | 27億3547万 | -13.06% | - | 3.15 |
| 04/01 | 969 | 986 | 952 | 952 | -3.15% | 1,700 | 27億3547万 | -14.7% | - | 3.15 |
| 03/31 | 1,010 | 1,010 | 975 | 983 | -2.19% | 3,500 | 28億2455万 | -13.54% | - | 3.25 |
| 03/30 | 1,026 | 1,045 | 965 | 1,005 | -4.19% | 3,000 | 28億8776万 | -13.21% | - | 3.32 |
| 03/27 | 1,094 | 1,094 | 1,039 | 1,049 | +1.45% | 1,200 | 30億1419万 | -10.95% | - | 3.47 |
| 03/26 | 1,100 | 1,100 | 1,026 | 1,034 | -6% | 4,600 | 29億7109万 | -13.69% | - | 3.42 |
| 03/25 | 1,040 | 1,100 | 1,015 | 1,100 | +15.79% | 12,000 | 31億6074万 | -9.61% | - | 3.63 |
| 03/24 | 898 | 970 | 898 | 950 | +5.79% | 4,000 | 27億2973万 | -23.01% | - | 3.14 |
| 03/23 | 915 | 930 | 880 | 898 | -0.22% | 2,300 | 25億8031万 | -28.67% | - | 2.97 |
| 03/19 | 915 | 915 | 865 | 900 | -1.64% | 7,700 | 25億8606万 | -30.02% | - | 2.97 |
| 03/18 | 865 | 937 | 865 | 915 | +3.51% | 11,100 | 26億2916万 | -30.26% | - | 3.02 |
| 03/17 | 853 | 900 | 851 | 884 | -2.32% | 4,800 | 25億4008万 | -33.88% | - | 2.92 |
| 03/16 | 945 | 959 | 903 | 905 | -2.58% | 7,000 | 26億42万 | -33.55% | - | 2.99 |
| 03/13 | 855 | 966 | 831 | 929 | -2% | 15,700 | 26億6938万 | -32.97% | - | 3.07 |
| 03/12 | 1,000 | 1,015 | 941 | 948 | -5.39% | 11,500 | 27億2398万 | -32.77% | - | 3.13 |
| 03/11 | 1,188 | 1,188 | 1,002 | 1,002 | -9.73% | 14,000 | 28億7914万 | -30.08% | - | 3.31 |
| 03/10 | 1,054 | 1,161 | 1,005 | 1,110 | -7.81% | 15,700 | 31億8947万 | -23.71% | - | 3.67 |
| 03/09 | 1,330 | 1,345 | 1,190 | 1,204 | -13.19% | 8,100 | 34億5957万 | -18.32% | - | 3.98 |
| 03/06 | 1,397 | 1,397 | 1,338 | 1,387 | -4.21% | 6,000 | 39億8540万 | -6.72% | - | 4.58 |
| 03/05 | 1,432 | 1,448 | 1,396 | 1,448 | -0.14% | 3,000 | 41億6068万 | -3.08% | - | 4.78 |
