時価総額
2019/10/15~2020/03/13
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 |
03/13 | 1,910 | 2,061 | 1,884 | 1,987 | -6.32% | 946,000 | 1890億7676万 | -26.38% | 14.21 | 0.59 |
03/12 | 2,177 | 2,190 | 2,091 | 2,121 | -5.78% | 729,000 | 2018億2779万 | -22.48% | 15.17 | 0.63 |
03/11 | 2,328 | 2,351 | 2,251 | 2,251 | -4.01% | 664,400 | 2141億9819万 | -18.62% | 16.1 | 0.67 |
03/10 | 2,298 | 2,365 | 2,220 | 2,345 | -0.47% | 439,900 | 2231億4293万 | -16.01% | 16.77 | 0.7 |
03/09 | 2,393 | 2,409 | 2,316 | 2,356 | -5.53% | 460,600 | 2241億8966万 | -16.31% | 16.85 | 0.7 |
03/06 | 2,548 | 2,550 | 2,471 | 2,494 | -4.04% | 339,300 | 2373億2131万 | -12.06% | 17.84 | 0.74 |
03/05 | 2,608 | 2,616 | 2,557 | 2,599 | +1.13% | 314,700 | 2473億1279万 | -8.9% | 18.59 | 0.77 |
03/04 | 2,541 | 2,599 | 2,533 | 2,570 | 0% | 328,500 | 2445億5324万 | -10.33% | 18.38 | 0.76 |
03/03 | 2,628 | 2,647 | 2,570 | 2,570 | -1.15% | 491,100 | 2445億5324万 | -10.76% | 18.38 | 0.76 |
03/02 | 2,519 | 2,621 | 2,502 | 2,600 | +1.6% | 671,700 | 2474億795万 | -10.28% | 18.6 | 0.77 |
02/28 | 2,579 | 2,606 | 2,538 | 2,559 | -4.3% | 542,800 | 2435億651万 | -12.18% | 18.3 | 0.76 |
02/27 | 2,738 | 2,740 | 2,651 | 2,674 | -3.57% | 510,200 | 2544億4956万 | -8.83% | 19.13 | 0.79 |
02/26 | 2,769 | 2,776 | 2,728 | 2,773 | -1.63% | 380,500 | 2638億7009万 | -5.9% | 19.83 | 0.82 |
02/25 | 2,794 | 2,853 | 2,787 | 2,819 | -3.09% | 382,100 | 2682億4731万 | -4.7% | 20.16 | 0.84 |
02/21 | 2,917 | 2,953 | 2,905 | 2,909 | -0.61% | 266,900 | 2768億1143万 | -1.92% | 20.81 | 0.86 |
02/20 | 2,942 | 2,965 | 2,912 | 2,927 | -0.68% | 365,200 | 2785億2425万 | -1.38% | 20.94 | 0.87 |
02/19 | 2,968 | 2,968 | 2,924 | 2,947 | -1.14% | 303,800 | 2804億2739万 | -0.77% | 21.08 | 0.88 |
02/18 | 2,998 | 3,005 | 2,934 | 2,981 | -1.78% | 389,100 | 2836億6273万 | +0.27% | 21.32 | 0.89 |
02/17 | 3,080 | 3,100 | 3,010 | 3,035 | -2.88% | 438,700 | 2888億120万 | +2.09% | 21.71 | 0.9 |
02/14 | 2,926 | 3,130 | 2,907 | 3,125 | +6.18% | 576,400 | 2973億6532万 | +5.15% | 22.35 | 0.93 |
02/13 | 2,945 | 2,954 | 2,915 | 2,943 | +0.03% | 179,200 | 2800億4676万 | -0.78% | 21.05 | 0.87 |
02/12 | 2,972 | 2,972 | 2,920 | 2,942 | -0.61% | 249,800 | 2799億5161万 | -0.98% | 21.04 | 0.87 |
02/10 | 2,915 | 2,976 | 2,915 | 2,960 | -0.67% | 202,200 | 2816億6443万 | -0.47% | 21.17 | 0.88 |
02/07 | 2,993 | 2,997 | 2,958 | 2,980 | -0.67% | 246,300 | 2835億6757万 | +0.1% | 21.32 | 0.89 |
02/06 | 2,996 | 3,030 | 2,991 | 3,000 | +2.67% | 372,400 | 2854億7071万 | +0.64% | 21.46 | 0.89 |
02/05 | 2,900 | 2,936 | 2,883 | 2,922 | +1.74% | 257,500 | 2780億4847万 | -2.08% | 20.9 | 0.87 |
02/04 | 2,853 | 2,875 | 2,831 | 2,872 | -0.49% | 407,200 | 2732億9062万 | -3.91% | 20.54 | 0.85 |
02/03 | 2,853 | 2,895 | 2,852 | 2,886 | -1.23% | 226,000 | 2746億2282万 | -3.7% | 20.64 | 0.86 |
01/31 | 2,910 | 2,940 | 2,908 | 2,922 | +1.14% | 193,100 | 2780億4847万 | -2.73% | 20.9 | 0.87 |
01/30 | 2,915 | 2,920 | 2,875 | 2,889 | -1.26% | 261,400 | 2749億829万 | -4.02% | 20.66 | 0.86 |
01/29 | 2,892 | 2,926 | 2,878 | 2,926 | +0.52% | 277,900 | 2784億2910万 | -3.08% | 20.93 | 0.87 |
01/28 | 2,882 | 2,922 | 2,871 | 2,911 | -0.58% | 265,700 | 2770億174万 | -3.77% | 20.82 | 0.87 |
01/27 | 2,980 | 2,990 | 2,924 | 2,928 | -3.05% | 366,100 | 2786億1941万 | -3.43% | 20.94 | 0.87 |
01/24 | 3,030 | 3,030 | 3,015 | 3,020 | +0.67% | 168,200 | 2873億7385万 | -0.59% | 21.6 | 0.9 |
01/23 | 3,005 | 3,015 | 2,988 | 3,000 | -1.32% | 183,000 | 2854億7071万 | -1.41% | 21.46 | 0.89 |
01/22 | 2,995 | 3,045 | 2,991 | 3,040 | +1% | 162,800 | 2892億7698万 | -0.23% | 21.74 | 0.9 |
01/21 | 3,030 | 3,030 | 3,000 | 3,010 | -1.15% | 165,100 | 2864億2228万 | -1.28% | 21.53 | 0.89 |
01/20 | 3,020 | 3,055 | 3,020 | 3,045 | +0.83% | 152,000 | 2897億5277万 | -0.2% | 21.78 | 0.9 |
01/17 | 2,988 | 3,020 | 2,977 | 3,020 | +1.82% | 187,100 | 2873億7385万 | -0.95% | 21.6 | 0.9 |
01/16 | 2,986 | 2,989 | 2,954 | 2,966 | -0.7% | 281,700 | 2822億3537万 | -2.66% | 21.22 | 0.88 |
01/15 | 2,992 | 3,015 | 2,978 | 2,987 | -1.09% | 346,400 | 2842億3367万 | -2% | 21.37 | 0.89 |
01/14 | 3,000 | 3,020 | 2,990 | 3,020 | +1.51% | 331,900 | 2873億7385万 | -0.89% | 21.6 | 0.9 |
01/10 | 3,020 | 3,020 | 2,970 | 2,975 | -1.33% | 323,400 | 2830億9178万 | -2.36% | 21.28 | 0.88 |
01/09 | 3,020 | 3,040 | 3,010 | 3,015 | +1.82% | 247,100 | 2868億9806万 | -1.05% | 21.57 | 0.9 |
01/08 | 3,030 | 3,030 | 2,936 | 2,961 | -3.86% | 520,400 | 2817億5959万 | -2.79% | 21.18 | 0.88 |
01/07 | 3,030 | 3,080 | 3,025 | 3,080 | +1.99% | 336,200 | 2930億8326万 | +1.08% | 22.03 | 0.92 |
01/06 | 3,000 | 3,035 | 2,996 | 3,020 | -0.49% | 438,000 | 2873億7385万 | -0.82% | 21.6 | 0.9 |
2019 |
12/30 | 3,060 | 3,065 | 3,035 | 3,035 | -0.98% | 199,000 | 2888億120万 | -0.26% | 12.22 | 0.92 |
12/27 | 3,050 | 3,075 | 3,040 | 3,065 | -0.49% | 279,800 | 2916億5591万 | +0.79% | 12.35 | 0.93 |
12/26 | 3,055 | 3,080 | 3,055 | 3,080 | +0.82% | 206,100 | 2930億8326万 | +1.42% | 12.41 | 0.93 |
12/25 | 3,100 | 3,100 | 3,050 | 3,055 | -0.65% | 217,500 | 2907億434万 | +0.76% | 12.3 | 0.92 |
12/24 | 3,080 | 3,085 | 3,065 | 3,075 | +0.65% | 158,400 | 2926億747万 | +1.52% | 12.39 | 0.93 |
12/23 | 3,050 | 3,060 | 3,035 | 3,055 | -0.33% | 171,600 | 2907億434万 | +0.96% | 12.3 | 0.92 |
12/20 | 3,095 | 3,110 | 3,065 | 3,065 | -1.61% | 293,100 | 2916億5591万 | +1.39% | 12.35 | 0.93 |
12/19 | 3,070 | 3,115 | 3,070 | 3,115 | +0.81% | 146,500 | 2964億1375万 | +2.98% | 12.55 | 0.94 |
12/18 | 3,110 | 3,125 | 3,060 | 3,090 | +0.65% | 284,400 | 2940億3483万 | +2.12% | 12.45 | 0.94 |
12/17 | 3,120 | 3,140 | 3,070 | 3,070 | -0.65% | 382,800 | 2921億3169万 | +1.29% | 12.37 | 0.93 |
12/16 | 3,150 | 3,155 | 3,090 | 3,090 | -1.9% | 216,700 | 2940億3483万 | +1.71% | 12.45 | 0.94 |
12/13 | 3,170 | 3,180 | 3,145 | 3,150 | +1.78% | 450,400 | 2997億4424万 | +3.48% | 12.69 | 0.95 |
12/12 | 3,090 | 3,115 | 3,090 | 3,095 | +0.65% | 358,300 | 2945億1061万 | +1.51% | 12.47 | 0.94 |
12/11 | 3,050 | 3,100 | 3,040 | 3,075 | +0.49% | 407,600 | 2926億747万 | +0.69% | 12.39 | 0.93 |
12/10 | 3,050 | 3,080 | 3,035 | 3,060 | +1.66% | 510,500 | 2911億8012万 | -0.03% | 12.33 | 0.93 |
12/09 | 3,030 | 3,055 | 2,995 | 3,010 | +1.07% | 503,900 | 2864億2228万 | -1.89% | 12.12 | 0.91 |
12/06 | 3,005 | 3,015 | 2,977 | 2,978 | -0.37% | 384,000 | 2833億7726万 | -3.06% | 11.99 | 0.9 |
12/05 | 2,995 | 3,025 | 2,986 | 2,989 | +0.84% | 495,600 | 2844億2398万 | -2.92% | 12.04 | 0.9 |
12/04 | 2,972 | 2,983 | 2,963 | 2,964 | -1.07% | 357,500 | 2820億4506万 | -3.92% | 11.94 | 0.9 |
12/03 | 2,970 | 3,010 | 2,951 | 2,996 | -0.07% | 326,400 | 2850億9008万 | -3.14% | 12.07 | 0.91 |
12/02 | 2,988 | 3,015 | 2,983 | 2,998 | +0.94% | 268,400 | 2852億8039万 | -3.26% | 12.08 | 0.91 |
11/29 | 2,985 | 2,990 | 2,963 | 2,970 | -0.9% | 330,500 | 2826億1600万 | -4.35% | 11.96 | 0.9 |
11/28 | 3,035 | 3,035 | 2,982 | 2,997 | -0.76% | 299,100 | 2851億8524万 | -3.66% | 12.07 | 0.91 |
11/27 | 3,020 | 3,035 | 2,999 | 3,020 | +1.62% | 246,300 | 2873億7385万 | -3.08% | 12.16 | 0.91 |
11/26 | 3,025 | 3,035 | 2,972 | 2,972 | -0.7% | 405,200 | 2828億631万 | -4.74% | 11.97 | 0.9 |
11/25 | 2,998 | 3,010 | 2,983 | 2,993 | +1.08% | 288,600 | 2848億461万 | -4.22% | 12.06 | 0.91 |
11/22 | 2,979 | 2,996 | 2,950 | 2,961 | -0.17% | 278,300 | 2817億5959万 | -5.4% | 11.93 | 0.9 |
11/21 | 2,958 | 2,976 | 2,922 | 2,966 | -0.13% | 354,000 | 2822億3537万 | -5.42% | 11.95 | 0.9 |
11/20 | 3,000 | 3,020 | 2,970 | 2,970 | -0.83% | 572,700 | 2826億1600万 | -5.47% | 11.96 | 0.9 |
11/19 | 2,995 | 3,035 | 2,969 | 2,995 | +0.07% | 483,200 | 2849億9492万 | -4.77% | 12.06 | 0.91 |
11/18 | 3,100 | 3,100 | 2,989 | 2,993 | -4.07% | 538,200 | 2848億461万 | -4.83% | 12.06 | 0.91 |
11/15 | 3,110 | 3,140 | 3,075 | 3,120 | 0% | 426,600 | 2968億8954万 | -0.73% | 12.57 | 0.94 |
11/14 | 3,190 | 3,210 | 3,085 | 3,120 | -3.11% | 490,000 | 2968億8954万 | -0.54% | 12.57 | 0.94 |
11/13 | 3,225 | 3,255 | 3,210 | 3,220 | -0.62% | 268,300 | 3064億523万 | +2.84% | 12.97 | 0.97 |
11/12 | 3,235 | 3,250 | 3,220 | 3,240 | -0.46% | 263,800 | 3083億836万 | +3.85% | 13.05 | 0.98 |
11/11 | 3,270 | 3,280 | 3,245 | 3,255 | -0.15% | 200,400 | 3097億3572万 | +4.66% | 13.11 | 0.99 |
11/08 | 3,290 | 3,290 | 3,245 | 3,260 | +1.09% | 375,600 | 3102億1150万 | +5.09% | 13.13 | 0.99 |
11/07 | 3,235 | 3,245 | 3,210 | 3,225 | -0.62% | 174,600 | 3068億8101万 | +4.27% | 12.99 | 0.98 |
11/06 | 3,260 | 3,260 | 3,215 | 3,245 | +0.31% | 213,400 | 3087億8415万 | +5.22% | 13.07 | 0.98 |
11/05 | 3,190 | 3,235 | 3,185 | 3,235 | +3.35% | 328,700 | 3078億3258万 | +5.2% | 13.03 | 0.98 |
11/01 | 3,095 | 3,135 | 3,085 | 3,130 | 0% | 257,200 | 2978億4110万 | +2.02% | 12.61 | 0.95 |
10/31 | 3,125 | 3,145 | 3,090 | 3,130 | -0.32% | 298,600 | 2978億4110万 | +2.19% | 12.61 | 0.95 |
10/30 | 3,150 | 3,170 | 3,120 | 3,140 | -1.1% | 341,100 | 2987億9267万 | +2.65% | 12.65 | 0.95 |
10/29 | 3,170 | 3,190 | 3,155 | 3,175 | +0.95% | 278,800 | 3021億2317万 | +3.96% | 12.79 | 0.96 |
10/28 | 3,135 | 3,165 | 3,135 | 3,145 | +0.16% | 267,200 | 2992億6846万 | +3.18% | 12.67 | 0.95 |
10/25 | 3,130 | 3,150 | 3,105 | 3,140 | 0% | 302,300 | 2987億9267万 | +3.15% | 12.65 | 0.95 |
10/24 | 3,135 | 3,145 | 3,105 | 3,140 | +0.8% | 271,100 | 2987億9267万 | +3.32% | 12.65 | 0.95 |
10/23 | 3,120 | 3,120 | 3,085 | 3,115 | +0.32% | 266,800 | 2964億1375万 | +2.57% | 12.55 | 0.94 |
10/21 | 3,085 | 3,115 | 3,075 | 3,105 | -0.32% | 218,900 | 2954億6218万 | +2.27% | 12.51 | 0.94 |
10/18 | 3,130 | 3,145 | 3,085 | 3,115 | +0.16% | 264,900 | 2964億1375万 | +2.7% | 12.55 | 0.94 |
10/17 | 3,125 | 3,135 | 3,090 | 3,110 | -0.32% | 218,300 | 2959億3797万 | +2.81% | 12.53 | 0.94 |
10/16 | 3,150 | 3,160 | 3,110 | 3,120 | +0.32% | 250,100 | 2968億8954万 | +3.52% | 12.57 | 0.94 |
10/15 | 3,135 | 3,150 | 3,100 | 3,110 | +1.97% | 241,100 | 2959億3797万 | +3.56% | 12.53 | 0.94 |