時価総額
2020/02/19～2020/07/15
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 |
|---|
| 2021 | 4/1, 株式分割 1→5 |
| 2020 |
| 07/15 | 1,114 | 1,166 | 1,080 | 1,152 | +1.77% | 3,876,500 | 1176億8256万 | +14.74% | 201.51 | 7.26 |
| 07/14 | 1,280 | 1,282 | 1,102 | 1,132 | -12.38% | 8,967,500 | 1156億3946万 | +14.69% | 198.01 | 7.13 |
| 07/13 | 1,278 | 1,348 | 1,262 | 1,292 | -1.07% | 3,805,000 | 1319億8426万 | +33.2% | 226 | 8.14 |
| 07/10 | 1,250 | 1,334 | 1,238 | 1,306 | +6.18% | 5,582,500 | 1334億1443万 | +37.76% | 228.45 | 8.23 |
| 07/09 | 1,160 | 1,294 | 1,124 | 1,230 | +9.43% | 6,947,500 | 1256億5065万 | +33.26% | 215.16 | 7.75 |
| 07/08 | 1,160 | 1,166 | 1,106 | 1,124 | -4.26% | 2,805,500 | 1148億2222万 | +24.61% | 196.61 | 7.08 |
| 07/07 | 1,162 | 1,240 | 1,132 | 1,174 | -1.34% | 4,476,000 | 1199億2997万 | +32.81% | 205.36 | 7.4 |
| 07/06 | 1,086 | 1,206 | 1,062 | 1,190 | +9.58% | 5,656,500 | 1215億6445万 | +37.41% | 208.16 | 7.5 |
| 07/03 | 977 | 1,092 | 952 | 1,086 | +11.16% | 4,288,500 | 1109億4033万 | +28.07% | 189.97 | 6.84 |
| 07/02 | 1,012 | 1,060 | 928 | 977 | +0.72% | 5,253,000 | 998億543万 | +17.57% | 170.9 | 6.15 |
| 07/01 | 920 | 1,006 | 915 | 970 | +7.06% | 3,693,000 | 990億9035万 | +18.73% | 169.68 | 6.11 |
| 06/30 | 932 | 946 | 848 | 906 | +0.22% | 1,700,000 | 925億5243万 | +12.83% | 158.48 | 5.71 |
| 06/29 | 931 | 941 | 881 | 904 | -5.14% | 2,608,500 | 923億4812万 | +13.85% | 158.13 | 5.69 |
| 06/26 | 1,010 | 1,010 | 912 | 953 | -3.64% | 3,336,000 | 973億5371万 | +21.56% | 166.7 | 6 |
| 06/25 | 991 | 1,016 | 956 | 989 | -2.08% | 2,822,000 | 1010億3129万 | +27.94% | 173 | 6.23 |
| 06/24 | 964 | 1,010 | 940 | 1,010 | +9.54% | 5,088,500 | 1031億7655万 | +32.55% | 176.67 | 6.36 |
| 06/23 | 931 | 953 | 901 | 922 | -2.43% | 2,404,500 | 941億8691万 | +23.26% | 161.28 | 5.81 |
| 06/22 | 865 | 976 | 861 | 945 | +9.25% | 5,601,500 | 964億7221万 | +28.75% | 165.19 | 5.95 |
| 06/19 | 852 | 904 | 832 | 865 | +1.05% | 3,168,000 | 883億525万 | +20.81% | 151.21 | 5.45 |
| 06/18 | 868 | 889 | 823 | 856 | +0.23% | 2,704,000 | 873億8647万 | +22.64% | 149.63 | 5.39 |
| 06/17 | 906 | 930 | 832 | 854 | -6.36% | 4,161,500 | 871億8229万 | +25.77% | 149.28 | 5.38 |
| 06/16 | 880 | 958 | 870 | 912 | +11.22% | 4,914,000 | 931億334万 | +38.18% | 159.42 | 5.74 |
| 06/15 | 840 | 887 | 802 | 820 | +0.49% | 4,783,000 | 837億1134万 | +28.33% | 143.34 | 5.16 |
| 06/12 | 673 | 817 | 666 | 816 | +14.13% | 3,482,000 | 833億299万 | +31.19% | 142.64 | 5.14 |
| 06/11 | 716 | 737 | 697 | 715 | -0.14% | 1,935,500 | 729億9220万 | +18.38% | 124.99 | 4.5 |
| 06/10 | 712 | 777 | 696 | 716 | -1.24% | 3,553,000 | 730億9429万 | +21.56% | 125.16 | 4.51 |
| 06/09 | 731 | 746 | 686 | 725 | -0.68% | 2,261,000 | 740億1307万 | +26.75% | 126.73 | 4.56 |
| 06/08 | 684 | 730 | 660 | 730 | +7.2% | 1,869,500 | 745億2351万 | +31.29% | 127.61 | 4.6 |
| 06/05 | 702 | 709 | 648 | 681 | -2.99% | 2,638,000 | 695億2124万 | +26.58% | 119.04 | 4.29 |
| 06/04 | 694 | 725 | 687 | 702 | +1.15% | 1,909,000 | 716億6507万 | +34.23% | 122.71 | 4.42 |
| 06/03 | 731 | 733 | 691 | 694 | -3.88% | 2,001,500 | 708億4837万 | +37.15% | 121.32 | 4.37 |
| 06/02 | 739 | 744 | 713 | 722 | -0.41% | 2,979,500 | 737億681万 | +47.35% | 126.21 | 4.54 |
| 06/01 | 691 | 754 | 686 | 725 | +8.37% | 5,259,000 | 740億1307万 | +53.6% | 126.73 | 4.56 |
| 05/29 | 608 | 692 | 606 | 669 | +7.56% | 3,429,000 | 682億9620万 | +47.03% | 116.95 | 4.21 |
| 05/28 | 614 | 632 | 601 | 622 | +0.32% | 2,158,500 | 634億9811万 | +41.04% | 108.73 | 3.92 |
| 05/27 | 640 | 653 | 607 | 620 | -8.69% | 3,613,000 | 632億9394万 | +45.2% | 108.38 | 3.9 |
| 05/26 | 647 | 720 | 621 | 679 | +3.51% | 4,235,000 | 693億1707万 | +64.01% | 118.69 | 4.27 |
| 05/25 | 679 | 690 | 648 | 656 | -4.79% | 3,537,500 | 669億6907万 | +64.41% | 114.67 | 4.13 |
| 05/22 | 700 | 736 | 646 | 689 | -2.13% | 6,967,500 | 703億3794万 | +79.43% | 120.44 | 4.34 |
| 05/21 | 720 | 795 | 663 | 704 | +6.34% | 12,663,000 | 718億6924万 | +91.83% | 123.06 | 4.43 |
| 05/20 | 602 | 662 | 598 | 662 | +17.79% | 11,069,500 | 675億8159万 | +89.68% | 115.72 | 4.17 |
| 05/19 | 515 | 608 | 513 | 562 | +10.67% | 11,769,500 | 573億7289万 | +68.77% | 98.24 | 3.54 |
| 05/18 | 508 | 508 | 507 | 508 | +24.52% | 2,841,000 | 518億3977万 | +58.19% | 88.77 | 3.2 |
| 05/15 | 382 | 412 | 373 | 408 | +4.56% | 1,803,000 | 416億3107万 | +31.13% | 71.29 | 2.57 |
| 05/14 | 368 | 395 | 365 | 390 | +4.67% | 1,446,000 | 398億1393万 | +28.71% | 68.17 | 2.46 |
| 05/13 | 370 | 375 | 357 | 373 | -4.8% | 1,973,000 | 380億3761万 | +25.88% | 65.13 | 2.35 |
| 05/12 | 390 | 409 | 376 | 391 | -0.91% | 1,644,500 | 399億5685万 | +35.43% | 68.42 | 2.46 |
| 05/11 | 360 | 402 | 355 | 395 | +9.72% | 3,224,500 | 403億2436万 | +40.07% | 69.05 | 2.49 |
| 05/08 | 330 | 370 | 326 | 360 | +7.98% | 2,679,000 | 367億5132万 | +30.91% | 62.93 | 2.27 |
| 05/07 | 303 | 334 | 302 | 333 | +9.82% | 1,303,500 | 340億3580万 | +23.94% | 58.28 | 2.1 |
| 05/01 | 301 | 307 | 294 | 304 | -1.75% | 941,500 | 309億9361万 | +14.57% | 53.07 | 1.91 |
| 04/30 | 306 | 317 | 304 | 309 | +3.14% | 1,127,500 | 315億4488万 | +17.94% | 54.02 | 1.95 |
| 04/28 | 292 | 300 | 282 | 300 | +0.67% | 828,500 | 305億8526万 | +16.12% | 52.37 | 1.89 |
| 04/27 | 280 | 303 | 279 | 298 | +6.36% | 1,010,000 | 303億8109万 | +17.17% | 52.02 | 1.87 |
| 04/24 | 286 | 289 | 278 | 280 | -3.05% | 569,000 | 285億6394万 | +11.92% | 48.91 | 1.76 |
| 04/23 | 290 | 310 | 285 | 289 | +4.19% | 917,500 | 294億6230万 | +17.32% | 50.45 | 1.82 |
| 04/22 | 291 | 291 | 272 | 277 | -8.1% | 957,500 | 282億7809万 | +14.46% | 48.42 | 1.74 |
| 04/21 | 315 | 323 | 282 | 301 | -3.21% | 1,529,000 | 307億6540万 | +26.64% | 52.68 | 1.9 |
| 04/20 | 292 | 324 | 292 | 311 | +11.21% | 1,898,000 | 317億8615万 | +33.65% | 54.43 | 1.96 |
| 04/17 | 300 | 304 | 274 | 280 | -4.31% | 891,500 | 285億8100万 | +22.81% | 48.94 | 1.76 |
| 04/16 | 294 | 305 | 290 | 293 | -0.48% | 750,000 | 298億6714万 | +30.04% | 51.14 | 1.84 |
| 04/15 | 290 | 306 | 280 | 294 | +1.31% | 765,000 | 300億1005万 | +32.43% | 51.39 | 1.85 |
| 04/14 | 267 | 306 | 265 | 290 | +11.02% | 1,032,500 | 296億2216万 | +31.91% | 50.72 | 1.83 |
| 04/13 | 253 | 265 | 252 | 261 | +2.99% | 362,500 | 266億8240万 | +19.36% | 45.69 | 1.65 |
| 04/10 | 261 | 270 | 252 | 254 | -2.31% | 396,000 | 259億663万 | +15.89% | 44.36 | 1.6 |
| 04/09 | 262 | 270 | 257 | 260 | -2.11% | 500,000 | 265億1908万 | +17.56% | 45.41 | 1.64 |
| 04/08 | 251 | 268 | 232 | 265 | +5.99% | 884,500 | 270億9070万 | +19.01% | 46.39 | 1.67 |
| 04/07 | 238 | 257 | 233 | 250 | +10.31% | 994,500 | 255億5958万 | +11.79% | 43.77 | 1.58 |
| 04/06 | 212 | 227 | 212 | 227 | +7.38% | 589,500 | 231億7102万 | +0.44% | 39.68 | 1.43 |
| 04/03 | 211 | 222 | 207 | 211 | +3.93% | 671,000 | 215億7865万 | -7.28% | 36.95 | 1.33 |
| 04/02 | 214 | 222 | 200 | 203 | -4.78% | 640,000 | 207億6205万 | -12.7% | 35.55 | 1.28 |
| 04/01 | 216 | 223 | 207 | 214 | -1.93% | 389,000 | 218億322万 | -10.63% | 37.33 | 1.34 |
| 03/31 | 211 | 233 | 211 | 218 | +3.42% | 921,500 | 222億3193万 | -10.74% | 38.07 | 1.37 |
| 03/30 | 221 | 229 | 206 | 211 | -7.22% | 557,000 | 214億9699万 | -15.42% | 36.81 | 1.33 |
| 03/27 | 223 | 230 | 212 | 227 | +3.18% | 424,500 | 231億7102万 | -10.63% | 39.68 | 1.43 |
| 03/26 | 216 | 230 | 208 | 220 | +1.38% | 495,500 | 224億5650万 | -14.4% | 38.45 | 1.38 |
| 03/25 | 227 | 240 | 214 | 217 | +3.73% | 839,500 | 221億5027万 | -16.86% | 37.93 | 1.37 |
| 03/24 | 192 | 209 | 192 | 209 | +16.74% | 864,500 | 213億5409万 | -20.76% | 36.57 | 1.32 |
| 03/23 | 183 | 194 | 178 | 179 | -1.21% | 673,000 | 182億9184万 | -33.13% | 31.32 | 1.13 |
| 03/19 | 195 | 199 | 180 | 181 | -1.73% | 796,500 | 185億1640万 | -33.55% | 31.71 | 1.14 |
| 03/18 | 187 | 201 | 181 | 185 | +1.88% | 975,000 | 188億4304万 | -33.36% | 32.27 | 1.16 |
| 03/17 | 167 | 191 | 167 | 181 | +4.5% | 1,338,500 | 184億9599万 | -35.52% | 31.67 | 1.14 |
| 03/16 | 180 | 199 | 170 | 173 | -5.97% | 1,526,500 | 176億9980万 | -39.37% | 30.31 | 1.09 |
| 03/13 | 184 | 198 | 155 | 184 | -11.43% | 2,305,000 | 188億2263万 | -36.63% | 32.23 | 1.16 |
| 03/12 | 222 | 226 | 199 | 208 | -8.68% | 1,681,500 | 212億5201万 | -29.66% | 36.39 | 1.31 |
| 03/11 | 246 | 252 | 218 | 228 | -9.38% | 1,326,500 | 232億7310万 | -23.75% | 39.85 | 1.44 |
| 03/10 | 221 | 254 | 220 | 252 | +3.28% | 1,088,000 | 256億8207万 | -16.69% | 43.98 | 1.58 |
| 03/09 | 261 | 268 | 237 | 244 | -12.63% | 965,500 | 248億6547万 | -19.87% | 42.58 | 1.53 |
| 03/06 | 291 | 298 | 278 | 279 | -5.75% | 619,500 | 284億5851万 | -9.19% | 48.73 | 1.75 |
| 03/05 | 301 | 310 | 293 | 296 | -1.33% | 403,000 | 301億9378万 | -4.58% | 51.7 | 1.86 |
| 03/04 | 293 | 309 | 288 | 300 | -0.4% | 494,500 | 306億208万 | -3.6% | 52.4 | 1.89 |
| 03/03 | 330 | 330 | 298 | 301 | -1.51% | 724,500 | 307億2457万 | -3.83% | 52.61 | 1.89 |
| 03/02 | 284 | 316 | 284 | 306 | +11.86% | 885,000 | 311億9412万 | -2.98% | 53.41 | 1.92 |
| 02/28 | 327 | 327 | 273 | 273 | -20.4% | 2,003,000 | 278億8689万 | -13.82% | 47.75 | 1.72 |
| 02/27 | 349 | 359 | 323 | 343 | -0.81% | 1,515,500 | 350億3214万 | +7.59% | 59.99 | 2.16 |
| 02/26 | 343 | 355 | 334 | 346 | +3.28% | 2,041,500 | 353億1795万 | +8.81% | 60.48 | 2.18 |
| 02/25 | 325 | 347 | 324 | 335 | -1.3% | 1,132,000 | 341億9512万 | +5.35% | 58.55 | 2.11 |
| 02/21 | 340 | 347 | 334 | 339 | +1.19% | 1,175,500 | 346億4425万 | +6.39% | 59.32 | 2.14 |
| 02/20 | 320 | 340 | 316 | 335 | +6.82% | 1,411,500 | 342億3394万 | +4.81% | 58.62 | 2.11 |
| 02/19 | 305 | 317 | 301 | 314 | +3.29% | 2,374,000 | 320億4966万 | -2.18% | 54.88 | 1.98 |
