時価総額
2019/10/07~2020/03/06
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 |
03/06 | 341 | 344 | 312 | 312 | -10.6% | 333,500 | 50億3561万 | -14.75% | - | 2.33 |
03/05 | 361 | 363 | 345 | 349 | -1.13% | 492,600 | 56億3278万 | -5.93% | - | 2.6 |
03/04 | 312 | 364 | 312 | 353 | +10.31% | 967,100 | 56億9734万 | -5.87% | - | 2.63 |
03/03 | 320 | 336 | 319 | 320 | +0.95% | 413,300 | 51億6473万 | -15.34% | - | 2.39 |
03/02 | 290 | 318 | 290 | 317 | +8.19% | 354,100 | 51億1631万 | -17.23% | - | 2.36 |
02/28 | 289 | 308 | 287 | 293 | -8.72% | 497,400 | 47億2895万 | -24.68% | - | 2.19 |
02/27 | 335 | 339 | 315 | 321 | -5.31% | 327,800 | 51億8087万 | -18.73% | - | 2.39 |
02/26 | 351 | 357 | 334 | 339 | -3.42% | 343,900 | 54億7138万 | -15.46% | - | 2.53 |
02/25 | 345 | 360 | 330 | 351 | -1.13% | 303,500 | 56億6506万 | -13.55% | - | 2.62 |
02/21 | 353 | 364 | 344 | 355 | +0.28% | 229,200 | 57億2962万 | -13.41% | - | 2.65 |
02/20 | 348 | 357 | 333 | 354 | +2.61% | 291,400 | 56億9843万 | -14.49% | - | 2.63 |
02/19 | 331 | 346 | 330 | 345 | +3.29% | 312,700 | 55億5356万 | -17.46% | - | 2.57 |
02/18 | 339 | 347 | 330 | 334 | -1.47% | 349,400 | 53億7649万 | -20.85% | - | 2.48 |
02/17 | 353 | 353 | 335 | 339 | -5.57% | 472,300 | 54億5697万 | -20.79% | - | 2.52 |
02/14 | 365 | 371 | 358 | 359 | -2.71% | 357,500 | 57億7892万 | -17.09% | - | 2.67 |
02/13 | 381 | 381 | 361 | 369 | -3.4% | 450,500 | 59億3989万 | -15.75% | - | 2.74 |
02/12 | 391 | 394 | 382 | 382 | -3.05% | 304,300 | 61億4916万 | -13.57% | - | 2.84 |
02/10 | 401 | 403 | 387 | 394 | -2.48% | 338,900 | 63億4232万 | -11.66% | - | 2.93 |
02/07 | 415 | 415 | 402 | 404 | -2.18% | 254,100 | 65億330万 | -10.22% | - | 3 |
02/06 | 418 | 422 | 410 | 413 | -1.2% | 329,700 | 66億4817万 | -9.03% | - | 3.07 |
02/05 | 439 | 441 | 414 | 418 | -6.49% | 709,300 | 67億2866万 | -8.53% | - | 3.11 |
02/04 | 422 | 501 | 422 | 447 | +6.18% | 2,981,400 | 71億9548万 | -2.83% | - | 3.32 |
02/03 | 417 | 427 | 414 | 421 | -2.55% | 123,900 | 67億7695万 | -8.87% | - | 3.13 |
01/31 | 421 | 439 | 421 | 432 | +1.41% | 93,200 | 69億5402万 | -6.9% | - | 3.21 |
01/30 | 429 | 438 | 421 | 426 | -2.52% | 135,700 | 68億5744万 | -8.58% | - | 3.17 |
01/29 | 440 | 443 | 430 | 437 | -1.35% | 104,400 | 70億3451万 | -6.82% | - | 3.25 |
01/28 | 428 | 444 | 426 | 443 | +0.91% | 134,300 | 71億3109万 | -5.94% | - | 3.3 |
01/27 | 440 | 442 | 426 | 439 | -1.35% | 161,600 | 70億6670万 | -7.19% | - | 3.27 |
01/24 | 449 | 453 | 436 | 445 | -1.77% | 116,300 | 71億6329万 | -6.51% | - | 3.31 |
01/23 | 455 | 460 | 448 | 453 | -1.09% | 110,100 | 72億9206万 | -5.23% | - | 3.37 |
01/22 | 460 | 462 | 453 | 458 | -0.87% | 90,800 | 73億7255万 | -4.58% | - | 3.41 |
01/21 | 460 | 466 | 456 | 462 | -0.86% | 96,000 | 74億3694万 | -4.15% | - | 3.44 |
01/20 | 459 | 467 | 448 | 466 | +1.75% | 155,400 | 75億133万 | -3.72% | - | 3.47 |
01/17 | 469 | 469 | 451 | 458 | -1.29% | 129,200 | 73億7255万 | -5.95% | - | 3.41 |
01/16 | 463 | 470 | 458 | 464 | +2.2% | 167,200 | 74億6913万 | -5.31% | - | 3.45 |
01/15 | 441 | 465 | 440 | 454 | +4.13% | 303,000 | 73億816万 | -7.72% | - | 3.38 |
01/14 | 421 | 439 | 407 | 436 | -8.6% | 800,300 | 70億1841万 | -12.1% | - | 3.24 |
01/10 | 474 | 488 | 474 | 477 | -0.42% | 106,400 | 76億7840万 | -4.6% | - | 3.55 |
01/09 | 468 | 480 | 466 | 479 | +2.57% | 95,400 | 77億1059万 | -4.77% | - | 3.56 |
01/08 | 476 | 479 | 459 | 467 | -2.71% | 205,300 | 75億1743万 | -7.34% | - | 3.47 |
01/07 | 487 | 487 | 477 | 480 | 0% | 55,200 | 77億2669万 | -5.33% | - | 3.57 |
01/06 | 486 | 487 | 475 | 480 | -2.24% | 190,600 | 77億2669万 | -5.7% | - | 3.57 |
2019 |
12/30 | 492 | 500 | 485 | 491 | -1.8% | 180,000 | 79億376万 | -3.91% | - | 3.65 |
12/27 | 536 | 543 | 497 | 500 | +2.88% | 1,411,800 | 80億4864万 | -2.53% | - | 3.72 |
12/26 | 497 | 507 | 484 | 486 | -3.38% | 264,100 | 78億2328万 | -5.45% | - | 3.61 |
12/25 | 486 | 508 | 475 | 503 | +4.36% | 251,200 | 80億9693万 | -2.33% | - | 3.74 |
12/24 | 470 | 484 | 470 | 482 | +2.55% | 193,800 | 77億5889万 | -6.41% | - | 3.59 |
12/23 | 496 | 498 | 470 | 470 | -4.67% | 260,800 | 75億6572万 | -8.91% | - | 3.5 |
12/20 | 491 | 499 | 488 | 493 | -0.4% | 93,200 | 79億3596万 | -4.83% | - | 3.67 |
12/19 | 493 | 501 | 491 | 495 | 0% | 86,700 | 79億6815万 | -4.44% | - | 3.68 |
12/18 | 503 | 506 | 492 | 495 | -1.39% | 90,200 | 79億6815万 | -4.44% | - | 3.68 |
12/17 | 485 | 507 | 485 | 502 | +1.83% | 167,300 | 80億8083万 | -2.9% | - | 3.73 |
12/16 | 505 | 511 | 493 | 493 | -4.09% | 146,200 | 79億3596万 | -4.64% | - | 3.67 |
12/13 | 505 | 516 | 502 | 514 | +2.39% | 181,600 | 82億7400万 | -0.77% | - | 3.82 |
12/12 | 506 | 509 | 500 | 502 | -1.57% | 90,700 | 80億8083万 | -3.28% | - | 3.73 |
12/11 | 511 | 515 | 507 | 510 | -0.97% | 120,400 | 82億961万 | -1.73% | - | 3.79 |
12/10 | 512 | 523 | 512 | 515 | -0.77% | 89,400 | 82億9010万 | -1.15% | - | 3.83 |
12/09 | 531 | 533 | 515 | 519 | -2.26% | 125,100 | 83億5449万 | -0.57% | - | 3.86 |
12/06 | 533 | 536 | 527 | 531 | -1.3% | 94,000 | 85億4765万 | +1.14% | - | 3.95 |
12/05 | 555 | 557 | 537 | 538 | -0.19% | 278,800 | 86億6033万 | +2.09% | - | 4 |
12/04 | 527 | 539 | 525 | 539 | +0.37% | 53,500 | 86億7643万 | +1.89% | - | 4.01 |
12/03 | 533 | 539 | 529 | 537 | -0.92% | 73,500 | 86億4424万 | +1.13% | - | 3.99 |
12/02 | 532 | 543 | 531 | 542 | +3.44% | 133,600 | 87億2472万 | +1.5% | - | 4.03 |
11/29 | 530 | 535 | 519 | 524 | -1.87% | 108,000 | 84億3497万 | -2.24% | - | 3.9 |
11/28 | 538 | 542 | 530 | 534 | +0.19% | 85,800 | 85億9594万 | -1.11% | - | 3.97 |
11/27 | 538 | 560 | 531 | 533 | +0.57% | 279,900 | 85億7985万 | -1.84% | - | 3.96 |
11/26 | 536 | 538 | 526 | 530 | -0.38% | 75,400 | 85億3156万 | -2.93% | - | 3.94 |
11/25 | 517 | 533 | 517 | 532 | +1.92% | 77,700 | 85億6375万 | -3.1% | - | 3.96 |
11/22 | 517 | 528 | 514 | 522 | +2.55% | 101,600 | 84億278万 | -5.43% | - | 3.88 |
11/21 | 508 | 514 | 503 | 509 | -0.59% | 70,200 | 81億9351万 | -8.29% | - | 3.79 |
11/20 | 507 | 523 | 507 | 512 | +0.39% | 80,500 | 82億4180万 | -8.41% | - | 3.81 |
11/19 | 512 | 520 | 504 | 510 | +0.59% | 106,300 | 82億961万 | -9.41% | - | 3.79 |
11/18 | 495 | 513 | 495 | 507 | +1.4% | 90,300 | 81億6132万 | -10.58% | - | 3.77 |
11/15 | 494 | 507 | 490 | 500 | +2.25% | 110,500 | 80億4864万 | -12.89% | - | 3.72 |
11/14 | 485 | 495 | 478 | 489 | +2.09% | 179,800 | 78億7157万 | -15.54% | - | 3.64 |
11/13 | 500 | 505 | 470 | 479 | -6.08% | 391,800 | 77億1059万 | -17.98% | - | 3.56 |
11/12 | 525 | 530 | 499 | 510 | -2.49% | 211,800 | 82億961万 | -13.41% | - | 3.79 |
11/11 | 520 | 525 | 514 | 523 | +0.97% | 171,100 | 84億1887万 | -11.8% | - | 3.89 |
11/08 | 541 | 568 | 511 | 518 | -0.77% | 653,300 | 83億3839万 | -13.23% | - | 3.85 |
11/07 | 538 | 539 | 518 | 522 | -4.4% | 287,600 | 84億278万 | -13.14% | - | 3.88 |
11/06 | 553 | 556 | 531 | 546 | -1.62% | 250,600 | 87億8911万 | -9.6% | - | 4.06 |
11/05 | 575 | 577 | 552 | 555 | -2.8% | 232,000 | 89億3399万 | -8.42% | - | 4.13 |
11/01 | 592 | 598 | 569 | 571 | -3.22% | 225,700 | 91億9154万 | -6.09% | - | 4.25 |
10/31 | 590 | 599 | 587 | 590 | +0.51% | 98,800 | 94億9739万 | -3.12% | - | 4.39 |
10/30 | 600 | 604 | 584 | 587 | -2.49% | 214,500 | 94億4910万 | -3.61% | - | 4.37 |
10/29 | 601 | 606 | 597 | 602 | -0.5% | 66,200 | 96億9056万 | -1.31% | - | 4.48 |
10/28 | 600 | 608 | 595 | 605 | +0.67% | 77,900 | 97億3885万 | -0.66% | - | 4.5 |
10/25 | 608 | 611 | 598 | 601 | -1.31% | 128,700 | 96億7446万 | -1.31% | - | 4.47 |
10/24 | 625 | 626 | 609 | 609 | -2.25% | 79,900 | 98億324万 | +0.16% | - | 4.53 |
10/23 | 625 | 645 | 610 | 623 | +3.32% | 295,300 | 100億2860万 | +2.64% | - | 4.63 |
10/21 | 600 | 609 | 600 | 603 | -0.66% | 50,700 | 97億183万 | -0.66% | - | 4.48 |
10/18 | 599 | 613 | 599 | 607 | +1.34% | 75,200 | 97億6619万 | +0.17% | - | 4.51 |
10/17 | 595 | 602 | 593 | 599 | +0.5% | 54,100 | 96億3748万 | -1.16% | - | 4.45 |
10/16 | 605 | 609 | 591 | 596 | -1.49% | 147,600 | 95億8921万 | -1.65% | - | 4.43 |
10/15 | 617 | 619 | 601 | 605 | -1.79% | 105,900 | 97億3401万 | -0.33% | - | 4.5 |
10/11 | 652 | 684 | 613 | 616 | -0.96% | 877,600 | 99億1099万 | +1.32% | - | 4.58 |
10/10 | 650 | 655 | 622 | 622 | -6.61% | 212,900 | 100億753万 | +2.3% | - | 4.62 |
10/09 | 626 | 679 | 622 | 666 | +5.55% | 639,200 | 107億1546万 | +9.72% | - | 4.95 |
10/08 | 615 | 633 | 605 | 631 | +4.13% | 196,700 | 101億5233万 | +4.3% | - | 4.69 |
10/07 | 612 | 619 | 605 | 606 | -2.1% | 66,700 | 97億5010万 | +0.17% | - | 4.51 |