時価総額
2020/08/05~2020/12/30
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 |
12/30 | 251 | 256 | 249 | 249 | 0% | 262,100 | 110億66万 | -5.68% | - | 1.84 |
12/29 | 240 | 254 | 240 | 249 | +2.89% | 426,400 | 110億66万 | -6.04% | - | 1.84 |
12/28 | 246 | 249 | 242 | 242 | -2.81% | 520,500 | 106億9141万 | -9.02% | - | 1.78 |
12/25 | 249 | 253 | 246 | 249 | -1.19% | 460,400 | 110億66万 | -6.74% | - | 1.84 |
12/24 | 253 | 257 | 249 | 252 | -0.4% | 504,800 | 111億3320万 | -5.62% | - | 1.86 |
12/23 | 256 | 262 | 249 | 253 | -0.78% | 788,800 | 111億7738万 | -5.6% | - | 1.87 |
12/22 | 273 | 275 | 253 | 255 | -6.25% | 717,500 | 112億6574万 | -5.2% | - | 1.88 |
12/21 | 289 | 289 | 270 | 272 | -4.9% | 691,600 | 119億4441万 | +1.12% | - | 1.99 |
12/18 | 308 | 310 | 281 | 286 | +3.25% | 3,262,500 | 125億5920万 | +6.72% | - | 2.1 |
12/17 | 253 | 296 | 249 | 277 | +8.63% | 2,329,700 | 121億6398万 | +3.75% | - | 2.03 |
12/16 | 256 | 258 | 254 | 255 | -0.39% | 114,500 | 111億9788万 | -4.49% | - | 1.87 |
12/15 | 261 | 263 | 253 | 256 | -1.92% | 239,500 | 112億4180万 | -4.12% | - | 1.88 |
12/14 | 261 | 263 | 260 | 261 | +0.38% | 124,600 | 114億6136万 | -1.88% | - | 1.91 |
12/11 | 264 | 264 | 258 | 260 | +1.17% | 136,700 | 114億1745万 | -2.26% | - | 1.91 |
12/10 | 265 | 265 | 257 | 257 | -2.65% | 280,500 | 112億8571万 | -3.38% | - | 1.88 |
12/09 | 269 | 269 | 264 | 264 | -1.86% | 259,700 | 115億9310万 | -0.75% | - | 1.93 |
12/08 | 274 | 279 | 269 | 269 | -0.74% | 354,300 | 118億1267万 | +1.51% | - | 1.97 |
12/07 | 278 | 278 | 271 | 271 | -2.17% | 141,000 | 119億50万 | +2.65% | - | 1.99 |
12/04 | 275 | 278 | 271 | 277 | +0.36% | 166,900 | 121億6398万 | +5.32% | - | 2.03 |
12/03 | 283 | 283 | 275 | 276 | -2.47% | 207,300 | 121億2006万 | +5.34% | - | 2.02 |
12/02 | 275 | 283 | 273 | 283 | +3.28% | 314,300 | 124億2746万 | +8.43% | - | 2.07 |
12/01 | 270 | 275 | 269 | 274 | +1.48% | 108,800 | 120億3224万 | +4.98% | - | 2.01 |
11/30 | 272 | 274 | 269 | 270 | -1.46% | 180,800 | 118億5658万 | +3.85% | - | 1.98 |
11/27 | 269 | 277 | 268 | 274 | +1.86% | 344,700 | 120億3224万 | +5.38% | - | 2.01 |
11/26 | 280 | 287 | 267 | 269 | -1.1% | 556,600 | 118億1267万 | +3.46% | - | 1.97 |
11/25 | 270 | 273 | 267 | 272 | +0.74% | 201,800 | 119億4441万 | +4.21% | - | 1.99 |
11/24 | 268 | 276 | 267 | 270 | +1.5% | 283,900 | 118億5658万 | +3.45% | - | 1.98 |
11/20 | 261 | 266 | 258 | 266 | +1.14% | 144,500 | 114億9430万 | +1.92% | - | 1.92 |
11/19 | 268 | 268 | 260 | 263 | -2.23% | 202,700 | 113億6467万 | +0.38% | - | 1.9 |
11/18 | 269 | 278 | 267 | 269 | 0% | 483,100 | 116億2394万 | +2.28% | - | 1.94 |
11/17 | 263 | 270 | 254 | 269 | +2.67% | 573,100 | 116億2394万 | +1.89% | - | 1.94 |
11/16 | 256 | 263 | 254 | 262 | +1.16% | 195,800 | 113億2146万 | -1.13% | - | 1.89 |
11/13 | 255 | 259 | 252 | 259 | +1.17% | 153,800 | 111億9182万 | -2.63% | - | 1.87 |
11/12 | 265 | 265 | 253 | 256 | -2.66% | 199,400 | 110億6219万 | -4.48% | - | 1.85 |
11/11 | 258 | 265 | 255 | 263 | +3.14% | 262,600 | 113億6467万 | -2.59% | - | 1.9 |
11/10 | 257 | 259 | 252 | 255 | +0.79% | 279,200 | 110億1898万 | -5.9% | - | 1.84 |
11/09 | 251 | 256 | 250 | 253 | +0.8% | 255,600 | 109億3255万 | -7.33% | - | 1.82 |
11/06 | 253 | 255 | 247 | 251 | +0.8% | 208,700 | 108億4613万 | -8.73% | - | 1.81 |
11/05 | 255 | 259 | 245 | 249 | -1.97% | 417,100 | 107億5971万 | -10.11% | - | 1.8 |
11/04 | 247 | 257 | 247 | 254 | +2.83% | 451,600 | 109億7576万 | -9.29% | - | 1.83 |
11/02 | 244 | 255 | 244 | 247 | +1.23% | 530,300 | 106億7328万 | -12.41% | - | 1.78 |
10/30 | 250 | 251 | 243 | 244 | -2.79% | 390,500 | 105億4365万 | -14.39% | - | 1.76 |
10/29 | 242 | 254 | 239 | 251 | +0.4% | 585,800 | 108億4613万 | -12.85% | - | 1.81 |
10/28 | 260 | 261 | 247 | 250 | -4.21% | 615,700 | 108億292万 | -14.09% | - | 1.8 |
10/27 | 262 | 267 | 259 | 261 | -2.25% | 434,900 | 112億7825万 | -11.22% | - | 1.88 |
10/26 | 265 | 269 | 263 | 267 | -0.37% | 322,600 | 115億3752万 | -10.1% | - | 1.93 |
10/23 | 266 | 270 | 259 | 268 | +0.75% | 471,800 | 115億8073万 | -10.67% | - | 1.93 |
10/22 | 274 | 275 | 265 | 266 | -3.27% | 379,400 | 114億9430万 | -11.92% | - | 1.92 |
10/21 | 272 | 278 | 272 | 275 | 0% | 440,100 | 118億1539万 | -9.84% | - | 1.97 |
10/20 | 277 | 280 | 272 | 275 | -2.14% | 408,200 | 118億1539万 | -10.13% | - | 1.97 |
10/19 | 270 | 282 | 263 | 281 | +1.81% | 479,700 | 120億7318万 | -8.77% | - | 2.01 |
10/16 | 283 | 283 | 271 | 276 | -2.47% | 545,500 | 118億5836万 | -10.68% | - | 1.98 |
10/15 | 288 | 289 | 282 | 283 | -2.08% | 490,100 | 121億5911万 | -9% | - | 2.03 |
10/14 | 291 | 292 | 285 | 289 | -0.69% | 450,500 | 124億1691万 | -7.67% | - | 2.07 |
10/13 | 296 | 300 | 290 | 291 | -1.69% | 620,900 | 125億284万 | -7.32% | - | 2.09 |
10/12 | 300 | 301 | 295 | 296 | -1.33% | 250,400 | 127億1766万 | -6.03% | - | 2.12 |
10/09 | 296 | 301 | 292 | 300 | +1.69% | 333,600 | 128億8952万 | -5.06% | - | 2.15 |
10/08 | 300 | 302 | 292 | 295 | -1.67% | 501,100 | 126億7470万 | -6.94% | - | 2.11 |
10/07 | 303 | 304 | 298 | 300 | -1.96% | 269,300 | 128億8952万 | -5.66% | - | 2.15 |
10/06 | 301 | 307 | 299 | 306 | +0.99% | 285,200 | 131億4731万 | -3.77% | - | 2.19 |
10/05 | 292 | 303 | 292 | 303 | +2.71% | 431,700 | 130億1842万 | -5.02% | - | 2.17 |
10/02 | 301 | 303 | 292 | 295 | -2.64% | 805,800 | 126億7470万 | -7.81% | - | 2.11 |
09/30 | 311 | 315 | 302 | 303 | -3.81% | 699,000 | 130億1842万 | -5.61% | - | 2.17 |
09/29 | 315 | 317 | 310 | 315 | 0% | 424,200 | 135億3400万 | -1.87% | - | 2.26 |
09/28 | 318 | 320 | 306 | 315 | -1.25% | 635,000 | 135億3400万 | -2.17% | - | 2.26 |
09/25 | 320 | 325 | 314 | 319 | -0.62% | 376,800 | 137億586万 | -0.93% | - | 2.29 |
09/24 | 327 | 329 | 315 | 321 | -2.73% | 675,000 | 137億9179万 | -0.31% | - | 2.3 |
09/23 | 331 | 331 | 324 | 330 | -0.3% | 257,200 | 140億2007万 | +2.48% | - | 2.34 |
09/18 | 329 | 333 | 327 | 331 | +0.91% | 341,800 | 140億6256万 | +2.8% | - | 2.35 |
09/17 | 333 | 337 | 326 | 328 | -2.09% | 567,500 | 139億3510万 | +2.5% | - | 2.33 |
09/16 | 329 | 335 | 328 | 335 | +0.9% | 435,000 | 142億3250万 | +5.02% | - | 2.37 |
09/15 | 324 | 332 | 320 | 332 | +2.47% | 629,700 | 141億504万 | +4.4% | - | 2.35 |
09/14 | 320 | 327 | 319 | 324 | +1.57% | 381,000 | 137億6516万 | +2.53% | - | 2.3 |
09/11 | 317 | 321 | 312 | 319 | +1.59% | 351,300 | 135億5274万 | +1.27% | - | 2.26 |
09/10 | 319 | 320 | 313 | 314 | -0.95% | 323,700 | 133億4031万 | 0% | - | 2.23 |
09/09 | 318 | 323 | 316 | 317 | -2.16% | 364,800 | 134億6777万 | +0.96% | - | 2.25 |
09/08 | 311 | 325 | 310 | 324 | +4.18% | 532,100 | 137億6516万 | +3.51% | - | 2.3 |
09/07 | 316 | 316 | 310 | 311 | -1.89% | 322,300 | 132億1286万 | 0% | - | 2.2 |
09/04 | 314 | 318 | 314 | 317 | -0.63% | 304,600 | 134億6777万 | +2.26% | - | 2.25 |
09/03 | 320 | 321 | 315 | 319 | -0.31% | 334,600 | 135億5274万 | +3.24% | - | 2.26 |
09/02 | 323 | 326 | 319 | 320 | -1.84% | 304,200 | 135億9522万 | +3.9% | - | 2.27 |
09/01 | 319 | 327 | 315 | 326 | +2.19% | 559,700 | 138億5013万 | +6.19% | - | 2.31 |
08/31 | 316 | 325 | 314 | 319 | +1.92% | 632,000 | 135億5274万 | +3.91% | - | 2.26 |
08/28 | 323 | 337 | 310 | 313 | -2.8% | 1,994,900 | 132億9783万 | +1.95% | - | 2.22 |
08/27 | 326 | 329 | 321 | 322 | -2.13% | 405,600 | 136億8019万 | +5.23% | - | 2.28 |
08/26 | 322 | 331 | 320 | 329 | +3.13% | 735,700 | 139億7759万 | +7.52% | - | 2.33 |
08/25 | 331 | 335 | 319 | 319 | +0.31% | 1,383,900 | 135億5274万 | +4.93% | - | 2.26 |
08/24 | 321 | 323 | 312 | 318 | -0.63% | 391,000 | 135億1025万 | +4.95% | - | 2.25 |
08/21 | 329 | 331 | 319 | 320 | +2.24% | 1,398,000 | 135億3702万 | +5.96% | - | 2.26 |
08/20 | 318 | 320 | 310 | 313 | -1.26% | 581,600 | 132億4089万 | +3.99% | - | 2.21 |
08/19 | 336 | 336 | 310 | 317 | -5.93% | 2,405,900 | 134億1011万 | +5.32% | - | 2.24 |
08/18 | 316 | 337 | 314 | 337 | +6.31% | 1,917,300 | 142億5617万 | +12.33% | - | 2.38 |
08/17 | 317 | 320 | 308 | 317 | +4.97% | 1,525,600 | 134億1011万 | +6.38% | - | 2.24 |
08/14 | 302 | 302 | 297 | 302 | +0.67% | 505,500 | 127億7556万 | +1.34% | - | 2.13 |
08/13 | 297 | 303 | 295 | 300 | +1.35% | 667,300 | 126億9095万 | +0.67% | - | 2.12 |
08/12 | 297 | 298 | 291 | 296 | -0.34% | 407,300 | 125億2174万 | -0.67% | - | 2.09 |
08/11 | 296 | 299 | 292 | 297 | +0.34% | 360,800 | 125億6404万 | -0.34% | - | 2.1 |
08/07 | 294 | 298 | 291 | 296 | +0.68% | 259,300 | 125億2174万 | -0.34% | - | 2.09 |
08/06 | 300 | 300 | 291 | 294 | -2.33% | 339,400 | 124億3713万 | -1.34% | - | 2.08 |
08/05 | 293 | 301 | 290 | 301 | +3.08% | 476,600 | 127億3325万 | +0.67% | - | 2.12 |