時価総額
2019/11/07~2020/04/06
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 |
04/06 | 1,168 | 1,237 | 1,160 | 1,215 | +3.23% | 341,800 | 174億1252万 | -8.3% | - | 8.72 |
04/03 | 1,280 | 1,286 | 1,159 | 1,177 | -5.84% | 441,600 | 168億6794万 | -11.04% | - | 8.44 |
04/02 | 1,231 | 1,285 | 1,224 | 1,250 | +0.64% | 270,900 | 179億1412万 | -6.02% | - | 8.97 |
04/01 | 1,300 | 1,313 | 1,231 | 1,242 | -5.34% | 337,200 | 177億9947万 | -7.31% | - | 8.91 |
03/31 | 1,370 | 1,386 | 1,307 | 1,312 | +1.31% | 376,900 | 188億266万 | -3.24% | - | 9.41 |
03/30 | 1,260 | 1,329 | 1,258 | 1,295 | -0.69% | 320,800 | 185億5903万 | -5.61% | - | 9.29 |
03/27 | 1,375 | 1,394 | 1,286 | 1,304 | -4.12% | 599,100 | 186億8801万 | -6.19% | - | 9.35 |
03/26 | 1,429 | 1,462 | 1,324 | 1,360 | -5.36% | 502,200 | 194億9056万 | -3.41% | - | 9.76 |
03/25 | 1,448 | 1,505 | 1,409 | 1,437 | +1.34% | 702,900 | 205億9407万 | +1.05% | - | 10.31 |
03/24 | 1,449 | 1,459 | 1,392 | 1,418 | +1.43% | 543,900 | 203億2178万 | -1.25% | - | 10.17 |
03/23 | 1,371 | 1,430 | 1,341 | 1,398 | +0.07% | 388,300 | 200億3515万 | -3.65% | - | 10.03 |
03/19 | 1,408 | 1,408 | 1,310 | 1,397 | +4.8% | 413,100 | 200億2082万 | -4.84% | - | 10.02 |
03/18 | 1,417 | 1,482 | 1,313 | 1,333 | -3.89% | 650,400 | 191億362万 | -10.24% | - | 9.56 |
03/17 | 1,296 | 1,477 | 1,271 | 1,387 | +12.22% | 1,324,200 | 198億7751万 | -7.66% | - | 9.95 |
03/16 | 1,322 | 1,360 | 1,227 | 1,236 | -3.29% | 662,800 | 177億1348万 | -18.63% | - | 8.87 |
03/13 | 1,160 | 1,363 | 1,125 | 1,278 | -0.16% | 910,700 | 183億1540万 | -16.96% | - | 9.17 |
03/12 | 1,259 | 1,377 | 1,247 | 1,280 | +1.75% | 969,400 | 183億4406万 | -17.84% | - | 9.18 |
03/11 | 1,315 | 1,395 | 1,258 | 1,258 | -10.46% | 982,100 | 180億2877万 | -20.18% | - | 9.02 |
03/10 | 1,108 | 1,431 | 1,051 | 1,405 | +24.23% | 1,711,500 | 201億3547万 | -11.97% | - | 10.08 |
03/09 | 1,208 | 1,230 | 1,110 | 1,131 | -12.87% | 901,000 | 162億870万 | -29.8% | - | 8.11 |
03/06 | 1,418 | 1,506 | 1,276 | 1,298 | -11.46% | 1,053,000 | 186億202万 | -20.66% | - | 9.31 |
03/05 | 1,566 | 1,585 | 1,441 | 1,466 | -8.6% | 1,566,100 | 210億968万 | -11.58% | - | 10.52 |
03/04 | 1,320 | 1,604 | 1,320 | 1,604 | +23.01% | 2,223,700 | 229億8740万 | -4.41% | - | 11.51 |
03/03 | 1,411 | 1,447 | 1,283 | 1,304 | -3.48% | 650,700 | 186億8801万 | -23.02% | - | 9.35 |
03/02 | 1,218 | 1,458 | 1,195 | 1,351 | +16.67% | 1,371,500 | 193億6158万 | -21.54% | - | 9.69 |
02/28 | 1,235 | 1,302 | 1,145 | 1,158 | -14.16% | 1,399,200 | 165億9564万 | -33.49% | - | 8.31 |
02/27 | 1,482 | 1,512 | 1,325 | 1,349 | -10.6% | 878,600 | 193億3292万 | -23.79% | - | 9.68 |
02/26 | 1,613 | 1,625 | 1,454 | 1,509 | -7.37% | 813,400 | 216億2593万 | -15.7% | - | 10.82 |
02/25 | 1,620 | 1,690 | 1,620 | 1,629 | -5.62% | 264,500 | 233億4568万 | -9.6% | - | 11.68 |
02/21 | 1,718 | 1,743 | 1,718 | 1,726 | -0.4% | 98,300 | 247億3582万 | -4.64% | - | 12.38 |
02/20 | 1,750 | 1,762 | 1,722 | 1,733 | -1.03% | 144,400 | 248億3614万 | -4.47% | - | 12.43 |
02/19 | 1,714 | 1,761 | 1,711 | 1,751 | +1.8% | 178,300 | 250億9410万 | -3.69% | - | 12.56 |
02/18 | 1,760 | 1,782 | 1,716 | 1,720 | -3.37% | 248,600 | 246億4983万 | -5.6% | - | 12.34 |
02/17 | 1,770 | 1,820 | 1,739 | 1,780 | -0.73% | 235,400 | 255億971万 | -2.68% | - | 12.77 |
02/14 | 1,798 | 1,830 | 1,775 | 1,793 | -1.27% | 163,900 | 256億9602万 | -2.13% | - | 12.86 |
02/13 | 1,831 | 1,858 | 1,802 | 1,816 | -1.25% | 123,100 | 260億2564万 | -0.87% | - | 13.03 |
02/12 | 1,769 | 1,863 | 1,748 | 1,839 | +5.09% | 417,100 | 263億5526万 | +0.16% | - | 13.19 |
02/10 | 1,754 | 1,777 | 1,748 | 1,750 | -2.99% | 142,900 | 250億7977万 | -4.84% | - | 12.55 |
02/07 | 1,778 | 1,804 | 1,742 | 1,804 | +2.79% | 220,500 | 258億5366万 | -2.28% | - | 12.94 |
02/06 | 1,740 | 1,762 | 1,736 | 1,755 | +1.04% | 157,200 | 251億5143万 | -5.24% | - | 12.59 |
02/05 | 1,750 | 1,764 | 1,736 | 1,737 | -0.29% | 146,500 | 248億9346万 | -6.56% | - | 12.46 |
02/04 | 1,750 | 1,779 | 1,736 | 1,742 | -0.23% | 174,500 | 249億6512万 | -6.7% | - | 12.5 |
02/03 | 1,699 | 1,772 | 1,692 | 1,746 | -1.85% | 317,900 | 250億2244万 | -6.83% | - | 12.52 |
01/31 | 1,751 | 1,790 | 1,730 | 1,779 | +0.85% | 333,000 | 254億9538万 | -5.42% | - | 12.76 |
01/30 | 1,835 | 1,853 | 1,701 | 1,764 | -4.91% | 764,400 | 252億8041万 | -6.57% | - | 12.65 |
01/29 | 1,940 | 1,961 | 1,850 | 1,855 | -4.87% | 497,400 | 265億8456万 | -2.11% | - | 13.31 |
01/28 | 1,997 | 2,007 | 1,933 | 1,950 | -2.5% | 407,900 | 279億4603万 | +2.69% | - | 13.99 |
01/27 | 1,935 | 2,049 | 1,922 | 2,000 | -0.6% | 1,291,100 | 286億6260万 | +5.26% | - | 14.35 |
01/24 | 1,825 | 2,030 | 1,798 | 2,012 | +9.65% | 1,832,400 | 288億3457万 | +6.06% | - | 14.43 |
01/23 | 1,854 | 1,863 | 1,827 | 1,835 | -2.03% | 224,900 | 262億9793万 | -3.17% | - | 13.16 |
01/22 | 1,860 | 1,885 | 1,815 | 1,873 | +1.35% | 317,300 | 268億4252万 | -1.37% | - | 13.44 |
01/21 | 1,800 | 1,928 | 1,799 | 1,848 | +1.82% | 645,800 | 262億5324万 | -2.79% | - | 13.14 |
01/20 | 1,835 | 1,835 | 1,808 | 1,815 | -1.04% | 110,700 | 257億8443万 | -4.67% | - | 12.91 |
01/17 | 1,813 | 1,840 | 1,801 | 1,834 | +0.82% | 217,100 | 260億5435万 | -3.88% | - | 13.04 |
01/16 | 1,829 | 1,844 | 1,817 | 1,819 | -0.38% | 160,200 | 258億4125万 | -4.86% | - | 12.94 |
01/15 | 1,850 | 1,858 | 1,825 | 1,826 | -2.2% | 194,700 | 259億4070万 | -4.7% | - | 12.99 |
01/14 | 1,899 | 1,899 | 1,853 | 1,867 | -1.27% | 145,700 | 265億2316万 | -2.76% | - | 13.28 |
01/10 | 1,841 | 1,904 | 1,834 | 1,891 | +2.22% | 279,700 | 268億6411万 | -1.66% | - | 13.45 |
01/09 | 1,840 | 1,857 | 1,823 | 1,850 | +2.78% | 273,400 | 262億8165万 | -3.9% | - | 13.16 |
01/08 | 1,900 | 1,904 | 1,772 | 1,800 | -5.76% | 1,002,700 | 255億7134万 | -6.74% | - | 12.8 |
01/07 | 1,914 | 1,919 | 1,900 | 1,910 | +0.26% | 193,200 | 271億3403万 | -1.44% | - | 13.58 |
01/06 | 1,904 | 1,918 | 1,900 | 1,905 | -0.94% | 223,000 | 270億6300万 | -1.85% | - | 13.55 |
2019 |
12/30 | 1,944 | 1,951 | 1,917 | 1,923 | -1.99% | 336,200 | 273億1871万 | -1.03% | - | 7.92 |
12/27 | 1,941 | 1,962 | 1,929 | 1,962 | +1.08% | 553,600 | 278億7276万 | +0.87% | - | 8.08 |
12/26 | 1,908 | 1,950 | 1,903 | 1,941 | +1.2% | 711,400 | 275億7442万 | -0.21% | - | 7.99 |
12/25 | 1,930 | 1,932 | 1,910 | 1,918 | -0.05% | 321,200 | 272億4768万 | -1.44% | - | 7.9 |
12/24 | 1,921 | 1,930 | 1,912 | 1,919 | -0.42% | 265,900 | 272億6188万 | -1.54% | - | 7.9 |
12/23 | 1,940 | 1,942 | 1,920 | 1,927 | -0.93% | 265,500 | 273億7554万 | -1.28% | - | 7.94 |
12/20 | 1,940 | 1,955 | 1,936 | 1,945 | -0.77% | 155,600 | 276億3125万 | -0.46% | - | 8.01 |
12/19 | 1,936 | 1,961 | 1,932 | 1,960 | +1.14% | 186,000 | 278億4434万 | +0.26% | - | 8.07 |
12/18 | 1,985 | 1,993 | 1,934 | 1,938 | -2.37% | 305,700 | 275億3180万 | -0.77% | - | 7.98 |
12/17 | 1,921 | 1,985 | 1,913 | 1,985 | +3.28% | 484,900 | 281億9950万 | +1.59% | - | 8.17 |
12/16 | 1,941 | 1,960 | 1,922 | 1,922 | -2.14% | 342,600 | 273億450万 | -1.64% | - | 7.91 |
12/13 | 1,990 | 2,050 | 1,956 | 1,964 | +1.92% | 1,395,400 | 279億117万 | +0.41% | - | 8.09 |
12/12 | 1,924 | 1,948 | 1,916 | 1,927 | +0.26% | 206,900 | 273億7554万 | -1.58% | - | 7.94 |
12/11 | 1,923 | 1,925 | 1,912 | 1,922 | -0.05% | 126,700 | 273億450万 | -1.99% | - | 7.91 |
12/10 | 1,917 | 1,924 | 1,912 | 1,923 | 0% | 162,100 | 273億1871万 | -2.14% | - | 7.92 |
12/09 | 1,934 | 1,940 | 1,919 | 1,923 | -0.57% | 132,100 | 273億1871万 | -2.24% | - | 7.92 |
12/06 | 1,919 | 1,935 | 1,912 | 1,934 | +0.78% | 135,200 | 274億7498万 | -1.88% | - | 7.96 |
12/05 | 1,940 | 1,940 | 1,903 | 1,919 | -0.42% | 283,100 | 272億6188万 | -2.79% | - | 7.9 |
12/04 | 1,926 | 1,935 | 1,921 | 1,927 | -0.87% | 223,700 | 273億7554万 | -2.43% | - | 7.94 |
12/03 | 1,931 | 1,946 | 1,925 | 1,944 | -0.05% | 402,600 | 276億1704万 | -1.67% | - | 8.01 |
12/02 | 1,966 | 1,969 | 1,937 | 1,945 | -1.12% | 351,400 | 276億3125万 | -1.57% | - | 8.01 |
11/29 | 2,030 | 2,059 | 1,966 | 1,967 | -1.6% | 698,500 | 279億4379万 | -0.51% | - | 8.1 |
11/28 | 1,990 | 2,015 | 1,970 | 1,999 | +0.81% | 318,400 | 283億9839万 | +1.06% | - | 8.23 |
11/27 | 1,975 | 1,990 | 1,966 | 1,983 | +0.66% | 235,200 | 281億7109万 | +0.3% | - | 8.17 |
11/26 | 1,951 | 1,976 | 1,946 | 1,970 | +0.56% | 198,100 | 279億8641万 | -0.2% | - | 8.11 |
11/25 | 1,980 | 1,984 | 1,954 | 1,959 | -0.81% | 204,900 | 278億3014万 | -0.71% | - | 8.07 |
11/22 | 1,952 | 1,976 | 1,947 | 1,975 | +0.66% | 158,600 | 280億5744万 | +0.15% | - | 8.13 |
11/21 | 1,993 | 1,998 | 1,946 | 1,962 | -1.31% | 235,000 | 278億7236万 | -0.41% | - | 8.09 |
11/20 | 1,986 | 2,014 | 1,968 | 1,988 | +0.1% | 313,900 | 282億4172万 | +0.91% | - | 8.2 |
11/19 | 1,983 | 1,986 | 1,968 | 1,986 | +0.15% | 155,500 | 282億1331万 | +0.91% | - | 8.19 |
11/18 | 1,959 | 1,983 | 1,943 | 1,983 | +1.28% | 223,300 | 281億7069万 | +0.86% | - | 8.17 |
11/15 | 1,926 | 1,963 | 1,925 | 1,958 | +1.45% | 182,800 | 278億1554万 | -0.46% | - | 8.07 |
11/14 | 1,955 | 1,966 | 1,926 | 1,930 | -1.53% | 224,800 | 274億1777万 | -2.18% | - | 7.96 |
11/13 | 1,956 | 1,964 | 1,931 | 1,960 | -0.56% | 271,700 | 278億4395万 | -1.01% | - | 8.08 |
11/12 | 1,993 | 1,998 | 1,971 | 1,971 | -1.1% | 194,300 | 280億22万 | -0.76% | - | 8.13 |
11/11 | 2,005 | 2,012 | 1,980 | 1,993 | +0.1% | 191,500 | 283億1275万 | +0.05% | - | 8.22 |
11/08 | 1,985 | 2,010 | 1,985 | 1,991 | -0.9% | 279,100 | 282億8434万 | -0.3% | - | 8.21 |
11/07 | 2,030 | 2,048 | 2,000 | 2,009 | -0.54% | 288,100 | 285億4005万 | +0.35% | - | 8.28 |