時価総額
2019/12/12～2020/04/23
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 |
| 04/23 | 3,105 | 3,335 | 3,105 | 3,235 | +7.3% | 1,239,600 | 913億3019万 | +32.36% | 200.73 | 9.4 |
| 04/22 | 3,155 | 3,190 | 2,913 | 3,015 | -7.66% | 1,328,600 | 851億1917万 | +26.68% | 187.08 | 8.76 |
| 04/21 | 3,235 | 3,465 | 3,150 | 3,265 | -1.21% | 1,831,200 | 919億2705万 | +40.67% | 202.04 | 9.46 |
| 04/20 | 3,225 | 3,645 | 3,165 | 3,305 | +6.61% | 3,369,700 | 930億5326万 | +46.95% | 204.51 | 9.58 |
| 04/17 | 3,050 | 3,195 | 2,943 | 3,100 | +1.81% | 1,859,300 | 872億8143万 | +42.66% | 191.83 | 8.98 |
| 04/16 | 2,745 | 3,180 | 2,672 | 3,045 | +12.82% | 2,936,500 | 857億3288万 | +44.38% | 188.42 | 8.82 |
| 04/15 | 2,825 | 2,856 | 2,691 | 2,699 | -2.74% | 898,200 | 759億9115万 | +31.47% | 167.01 | 7.82 |
| 04/14 | 2,722 | 2,790 | 2,636 | 2,775 | +0.11% | 1,018,500 | 781億3095万 | +37.85% | 171.72 | 8.04 |
| 04/13 | 2,702 | 2,840 | 2,702 | 2,772 | +6.21% | 4,186,100 | 780億4649万 | +40.64% | 171.53 | 8.03 |
| 04/10 | 2,403 | 2,780 | 2,375 | 2,610 | +10.92% | 5,476,100 | 734億8533万 | +35.3% | 161.51 | 7.56 |
| 04/09 | 2,281 | 2,373 | 2,240 | 2,353 | +0.13% | 1,033,900 | 662億4942万 | +24.23% | 145.6 | 6.82 |
| 04/08 | 2,455 | 2,545 | 2,300 | 2,350 | -4.59% | 1,680,900 | 661億6495万 | +26.07% | 145.42 | 6.81 |
| 04/07 | 2,450 | 2,535 | 2,288 | 2,463 | -1.48% | 1,330,300 | 693億4650万 | +34.08% | 152.41 | 7.14 |
| 04/06 | 2,580 | 2,642 | 2,364 | 2,500 | +16.71% | 2,680,000 | 703億8825万 | +37.97% | 154.7 | 7.24 |
| 04/03 | 2,600 | 2,680 | 2,097 | 2,142 | -17.52% | 3,349,200 | 603億865万 | +20.54% | 132.55 | 6.21 |
| 04/02 | 2,479 | 2,694 | 2,419 | 2,597 | +9.03% | 4,059,600 | 731億1931万 | +47.56% | 160.7 | 7.53 |
| 04/01 | 2,160 | 2,382 | 2,068 | 2,382 | +20.18% | 2,719,600 | 670億6592万 | +38.57% | 147.4 | 6.9 |
| 03/31 | 2,071 | 2,118 | 1,935 | 1,982 | -3.41% | 802,500 | 558億380万 | +16.86% | 122.65 | 5.74 |
| 03/30 | 2,090 | 2,147 | 1,987 | 2,052 | +4.16% | 951,500 | 577億7467万 | +21.78% | 126.98 | 5.95 |
| 03/27 | 1,999 | 2,083 | 1,930 | 1,970 | +4.01% | 1,223,400 | 554億6594万 | +18.32% | 121.9 | 5.71 |
| 03/26 | 1,733 | 1,975 | 1,680 | 1,894 | +8.54% | 1,189,200 | 533億2613万 | +15.21% | 117.2 | 5.49 |
| 03/25 | 1,751 | 1,814 | 1,691 | 1,745 | +2.83% | 667,400 | 491億3099万 | +7.52% | 107.98 | 5.06 |
| 03/24 | 1,652 | 1,790 | 1,650 | 1,697 | +7.75% | 797,900 | 477億7954万 | +5.53% | 105.01 | 4.92 |
| 03/23 | 1,599 | 1,660 | 1,560 | 1,575 | -0.06% | 351,200 | 443億3152万 | -0.94% | 97.43 | 4.56 |
| 03/19 | 1,720 | 1,777 | 1,576 | 1,576 | -3.08% | 1,058,000 | 443億5967万 | -0.19% | 97.49 | 4.57 |
| 03/18 | 1,649 | 1,688 | 1,602 | 1,626 | +5.72% | 760,000 | 457億6702万 | +3.63% | 100.59 | 4.71 |
| 03/17 | 1,438 | 1,590 | 1,380 | 1,538 | +4.77% | 793,900 | 432億9008万 | -1.22% | 95.14 | 4.46 |
| 03/16 | 1,508 | 1,600 | 1,444 | 1,468 | +3.53% | 572,300 | 413億1979万 | -5.23% | 90.81 | 4.25 |
| 03/13 | 1,351 | 1,495 | 1,310 | 1,418 | -5.21% | 727,600 | 399億1244万 | -8.16% | 87.72 | 4.11 |
| 03/12 | 1,604 | 1,672 | 1,484 | 1,496 | -8.72% | 1,010,100 | 421億791万 | -2.92% | 92.54 | 4.33 |
| 03/11 | 1,717 | 1,836 | 1,615 | 1,639 | -4.54% | 1,596,400 | 461億3293万 | +6.71% | 101.39 | 4.75 |
| 03/10 | 1,681 | 1,730 | 1,582 | 1,717 | -0.23% | 1,074,500 | 483億2839万 | +12.89% | 106.22 | 4.97 |
| 03/09 | 1,662 | 1,746 | 1,524 | 1,721 | +0.06% | 1,009,600 | 484億4098万 | +14.28% | 106.46 | 4.99 |
| 03/06 | 1,691 | 1,765 | 1,637 | 1,720 | 0% | 779,100 | 484億1284万 | +15.59% | 106.4 | 4.98 |
| 03/05 | 1,687 | 1,756 | 1,653 | 1,720 | +7.03% | 918,300 | 484億1284万 | +16.77% | 106.4 | 4.98 |
| 03/04 | 1,652 | 1,736 | 1,600 | 1,607 | -4.91% | 801,900 | 452億3222万 | +9.99% | 99.41 | 4.66 |
| 03/03 | 1,879 | 1,883 | 1,667 | 1,690 | -6.99% | 1,330,400 | 475億6843万 | +16.31% | 104.55 | 4.9 |
| 03/02 | 1,744 | 1,833 | 1,695 | 1,817 | +11.06% | 1,601,400 | 511億4309万 | +26.09% | 112.4 | 5.26 |
| 02/28 | 1,718 | 1,788 | 1,601 | 1,636 | -4.05% | 1,241,800 | 460億4849万 | +15.05% | 101.21 | 4.74 |
| 02/27 | 1,621 | 1,723 | 1,551 | 1,705 | +6.9% | 1,420,300 | 479億9063万 | +21.27% | 105.47 | 4.94 |
| 02/26 | 1,756 | 1,828 | 1,581 | 1,595 | -11.73% | 1,875,800 | 448億9446万 | +15% | 98.67 | 4.62 |
| 02/25 | 1,737 | 1,842 | 1,645 | 1,807 | +7.11% | 2,401,000 | 508億6162万 | +31.51% | 111.78 | 5.24 |
| 02/21 | 1,561 | 1,727 | 1,560 | 1,687 | +8.07% | 2,427,800 | 474億8398万 | +24.78% | 104.36 | 4.89 |
| 02/20 | 1,474 | 1,641 | 1,474 | 1,561 | +7.73% | 2,918,900 | 439億3450万 | +17.02% | 96.56 | 4.52 |
| 02/19 | 1,369 | 1,455 | 1,340 | 1,449 | +6% | 1,212,800 | 407億8224万 | +9.61% | 89.63 | 4.2 |
| 02/18 | 1,377 | 1,380 | 1,313 | 1,367 | -0.73% | 427,200 | 384億7435万 | +4.03% | 84.56 | 3.96 |
| 02/17 | 1,380 | 1,395 | 1,320 | 1,377 | +10.6% | 1,395,100 | 387億5580万 | +5.11% | 85.18 | 3.99 |
| 02/14 | 1,304 | 1,305 | 1,241 | 1,245 | -3.34% | 484,400 | 350億4064万 | -4.74% | 77.01 | 3.61 |
| 02/13 | 1,340 | 1,340 | 1,281 | 1,288 | -4.1% | 478,300 | 362億5088万 | -1.6% | 79.67 | 3.73 |
| 02/12 | 1,320 | 1,360 | 1,299 | 1,343 | +2.36% | 234,700 | 377億9886万 | +2.52% | 83.07 | 3.89 |
| 02/10 | 1,327 | 1,327 | 1,287 | 1,312 | -1.65% | 155,100 | 369億2637万 | +0.31% | 81.16 | 3.8 |
| 02/07 | 1,340 | 1,347 | 1,306 | 1,334 | -0.52% | 129,200 | 375億4556万 | +1.99% | 82.52 | 3.86 |
| 02/06 | 1,358 | 1,384 | 1,319 | 1,341 | -0.37% | 260,500 | 377億4257万 | +2.68% | 82.95 | 3.88 |
| 02/05 | 1,390 | 1,411 | 1,343 | 1,346 | -2.18% | 329,900 | 378億8330万 | +3.38% | 83.26 | 3.9 |
| 02/04 | 1,285 | 1,379 | 1,267 | 1,376 | +7.84% | 456,500 | 387億2765万 | +6.09% | 85.12 | 3.99 |
| 02/03 | 1,295 | 1,336 | 1,260 | 1,276 | -4.63% | 416,000 | 359億1314万 | -1.16% | 78.93 | 3.7 |
| 01/31 | 1,285 | 1,345 | 1,255 | 1,338 | +5.11% | 474,500 | 376億5814万 | +3.56% | 82.77 | 3.88 |
| 01/30 | 1,356 | 1,368 | 1,215 | 1,273 | -5% | 899,600 | 358億2871万 | -1.32% | 78.74 | 3.69 |
| 01/29 | 1,420 | 1,425 | 1,333 | 1,340 | -4.63% | 534,700 | 377億1443万 | +3.8% | 82.89 | 3.88 |
| 01/28 | 1,401 | 1,444 | 1,380 | 1,405 | -0.28% | 724,600 | 395億4386万 | +8.91% | 86.91 | 4.07 |
| 01/27 | 1,372 | 1,420 | 1,331 | 1,409 | +0.5% | 755,000 | 396億5644万 | +9.82% | 87.16 | 4.08 |
| 01/24 | 1,400 | 1,474 | 1,373 | 1,402 | +4.24% | 4,086,800 | 394億5943万 | +10.05% | 86.72 | 4.06 |
| 01/23 | 1,323 | 1,408 | 1,290 | 1,345 | +10.16% | 2,647,500 | 378億5515万 | +6.16% | 83.2 | 3.9 |
| 01/22 | 1,245 | 1,258 | 1,210 | 1,221 | -2.24% | 155,800 | 343億6516万 | -3.4% | 75.53 | 3.54 |
| 01/21 | 1,269 | 1,272 | 1,243 | 1,249 | -1.11% | 103,100 | 345億287万 | - | 75.83 | 3.55 |
| 01/20 | 1,248 | 1,264 | 1,243 | 1,263 | +1.2% | 39,200 | 348億8961万 | - | 76.68 | 3.59 |
| 01/17 | 1,254 | 1,254 | 1,241 | 1,248 | +0.24% | 49,200 | 344億7525万 | - | 75.77 | 3.55 |
| 01/16 | 1,253 | 1,262 | 1,240 | 1,245 | -1.11% | 65,800 | 343億9237万 | - | 75.59 | 3.54 |
| 01/15 | 1,241 | 1,265 | 1,240 | 1,259 | +0.72% | 104,500 | 347億7911万 | - | 76.44 | 3.58 |
| 01/14 | 1,267 | 1,293 | 1,245 | 1,250 | -1.57% | 151,700 | 345億3050万 | - | 75.89 | 3.55 |
| 01/10 | 1,299 | 1,299 | 1,264 | 1,270 | -1.85% | 135,600 | 350億8298万 | - | 77.11 | 3.61 |
| 01/09 | 1,310 | 1,318 | 1,288 | 1,294 | +0.15% | 171,200 | 357億4597万 | - | 78.56 | 3.68 |
| 01/08 | 1,309 | 1,309 | 1,258 | 1,292 | -1.97% | 235,000 | 356億9072万 | - | 78.44 | 3.67 |
| 01/07 | 1,308 | 1,320 | 1,296 | 1,318 | +1% | 272,100 | 364億895万 | - | 80.02 | 3.75 |
| 01/06 | 1,290 | 1,318 | 1,287 | 1,305 | +0.69% | 290,400 | 360億4984万 | - | 79.23 | 3.71 |
| 2019 |
| 12/30 | 1,300 | 1,304 | 1,274 | 1,296 | +1.33% | 137,800 | 358億122万 | - | - | 10.7 |
| 12/27 | 1,279 | 1,280 | 1,257 | 1,279 | +2.16% | 101,600 | 353億3160万 | - | - | 10.56 |
| 12/26 | 1,240 | 1,267 | 1,229 | 1,252 | +1.87% | 167,600 | 345億8574万 | - | - | 10.34 |
| 12/25 | 1,230 | 1,242 | 1,208 | 1,229 | +0.74% | 147,300 | 339億5038万 | - | - | 10.15 |
| 12/24 | 1,279 | 1,292 | 1,210 | 1,220 | -5.35% | 354,700 | 337億176万 | - | - | 10.07 |
| 12/23 | 1,305 | 1,325 | 1,272 | 1,289 | -0.77% | 390,100 | 356億785万 | - | - | 10.64 |
| 12/20 | 1,293 | 1,311 | 1,256 | 1,299 | -0.08% | 395,000 | 358億8409万 | - | - | 10.72 |
| 12/19 | 1,317 | 1,340 | 1,265 | 1,300 | -1.44% | 757,200 | 359億1172万 | - | - | 10.73 |
| 12/18 | 1,219 | 1,326 | 1,212 | 1,319 | +8.47% | 1,607,700 | 364億3658万 | - | - | 10.89 |
| 12/17 | 1,202 | 1,227 | 1,181 | 1,216 | +1.33% | 677,600 | 335億9127万 | - | - | 10.04 |
| 12/16 | 1,222 | 1,255 | 1,200 | 1,200 | -1.88% | 950,500 | 331億4928万 | - | - | 9.91 |
| 12/13 | 1,250 | 1,300 | 1,185 | 1,223 | -2.55% | 2,030,900 | 337億8464万 | - | - | 10.1 |
| 12/12 | 1,270 | 1,350 | 1,255 | 1,255 | 0% | 4,625,900 | 346億6862万 | - | - | 10.36 |
