時価総額
2020/02/13~2020/07/09
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 |
07/09 | 2,634 | 2,694 | 2,631 | 2,682 | +1.02% | 469,000 | 2552億1081万 | -2.4% | 19.18 | 0.8 |
07/08 | 2,650 | 2,681 | 2,632 | 2,655 | -0.38% | 321,000 | 2526億4158万 | -3.59% | 18.99 | 0.79 |
07/07 | 2,734 | 2,734 | 2,661 | 2,665 | -3.37% | 359,400 | 2535億9314万 | -3.51% | 19.06 | 0.79 |
07/06 | 2,717 | 2,769 | 2,700 | 2,758 | +2.19% | 258,300 | 2624億4274万 | -0.33% | 19.73 | 0.82 |
07/03 | 2,737 | 2,742 | 2,697 | 2,699 | -0.3% | 242,400 | 2568億2848万 | -2.53% | 19.31 | 0.8 |
07/02 | 2,720 | 2,727 | 2,683 | 2,707 | +0.22% | 266,700 | 2575億8973万 | -2.38% | 19.36 | 0.8 |
07/01 | 2,736 | 2,761 | 2,688 | 2,701 | 0% | 382,900 | 2570億1879万 | -2.81% | 19.32 | 0.8 |
06/30 | 2,706 | 2,740 | 2,697 | 2,701 | +2.47% | 261,200 | 2570億1879万 | -2.95% | 19.32 | 0.8 |
06/29 | 2,685 | 2,685 | 2,631 | 2,636 | -3.62% | 212,300 | 2508億3359万 | -5.35% | 18.85 | 0.78 |
06/26 | 2,723 | 2,756 | 2,715 | 2,735 | +1.03% | 335,200 | 2602億5413万 | -1.87% | 19.56 | 0.81 |
06/25 | 2,729 | 2,729 | 2,698 | 2,707 | -1.02% | 241,900 | 2575億8973万 | -2.77% | 19.36 | 0.8 |
06/24 | 2,771 | 2,772 | 2,734 | 2,735 | -1.62% | 270,600 | 2602億5413万 | -1.72% | 19.56 | 0.81 |
06/23 | 2,775 | 2,800 | 2,746 | 2,780 | +1.05% | 188,500 | 2645億3619万 | -0.04% | 19.88 | 0.83 |
06/22 | 2,729 | 2,775 | 2,715 | 2,751 | +0.22% | 172,300 | 2617億7664万 | -0.86% | 19.68 | 0.82 |
06/19 | 2,792 | 2,792 | 2,730 | 2,745 | -1.05% | 497,100 | 2612億570万 | -0.9% | 19.63 | 0.82 |
06/18 | 2,745 | 2,787 | 2,719 | 2,774 | +0.43% | 289,500 | 2639億6525万 | +0.36% | 19.84 | 0.82 |
06/17 | 2,786 | 2,802 | 2,751 | 2,762 | -1.25% | 245,600 | 2628億2336万 | +0.51% | 19.76 | 0.82 |
06/16 | 2,709 | 2,797 | 2,697 | 2,797 | +5.99% | 443,900 | 2661億5386万 | +2.23% | 20.01 | 0.83 |
06/15 | 2,665 | 2,712 | 2,639 | 2,639 | -2.62% | 513,900 | 2511億1906万 | -3.08% | 18.88 | 0.78 |
06/12 | 2,702 | 2,715 | 2,657 | 2,710 | -2.97% | 623,000 | 2578億7520万 | -0.29% | 19.38 | 0.81 |
06/11 | 2,834 | 2,838 | 2,780 | 2,793 | -2.95% | 473,900 | 2657億7323万 | +3.06% | 19.98 | 0.83 |
06/10 | 2,882 | 2,904 | 2,862 | 2,878 | -0.07% | 342,900 | 2738億6156万 | +6.79% | 20.59 | 0.86 |
06/09 | 2,919 | 2,919 | 2,839 | 2,880 | -1.34% | 377,500 | 2740億5188万 | +7.54% | 20.6 | 0.86 |
06/08 | 2,933 | 2,936 | 2,880 | 2,919 | +1.25% | 359,900 | 2777億6300万 | +9.57% | 20.88 | 0.87 |
06/05 | 2,854 | 2,890 | 2,829 | 2,883 | +1.59% | 338,200 | 2743億3735万 | +9% | 20.62 | 0.86 |
06/04 | 2,882 | 2,890 | 2,818 | 2,838 | -0.53% | 388,200 | 2700億5529万 | +8.03% | 20.3 | 0.84 |
06/03 | 2,865 | 2,894 | 2,826 | 2,853 | +1.67% | 330,800 | 2714億8264万 | +9.31% | 20.41 | 0.85 |
06/02 | 2,770 | 2,810 | 2,753 | 2,806 | +0.72% | 503,300 | 2670億1027万 | +8.26% | 20.07 | 0.83 |
06/01 | 2,811 | 2,815 | 2,781 | 2,786 | -0.89% | 387,100 | 2651億713万 | +8.28% | 19.93 | 0.83 |
05/29 | 2,830 | 2,846 | 2,803 | 2,811 | -1.4% | 599,000 | 2674億8605万 | +9.93% | 20.11 | 0.84 |
05/28 | 2,838 | 2,851 | 2,794 | 2,851 | +1.71% | 451,500 | 2712億9233万 | +12.24% | 20.39 | 0.85 |
05/27 | 2,746 | 2,805 | 2,732 | 2,803 | +1.85% | 382,900 | 2667億2480万 | +11.14% | 20.05 | 0.83 |
05/26 | 2,718 | 2,762 | 2,687 | 2,752 | +2.3% | 315,400 | 2618億7179万 | +9.9% | 19.68 | 0.82 |
05/25 | 2,693 | 2,701 | 2,651 | 2,690 | +1.17% | 216,800 | 2559億7207万 | +8.12% | 19.24 | 0.8 |
05/22 | 2,714 | 2,714 | 2,649 | 2,659 | -0.64% | 253,500 | 2530億2220万 | +7.35% | 19.02 | 0.79 |
05/21 | 2,723 | 2,738 | 2,663 | 2,676 | -0.19% | 273,600 | 2546億3987万 | +8.56% | 19.14 | 0.8 |
05/20 | 2,651 | 2,708 | 2,631 | 2,681 | +1.59% | 481,400 | 2551億1565万 | +9.21% | 19.18 | 0.8 |
05/19 | 2,700 | 2,719 | 2,622 | 2,639 | +0.34% | 573,800 | 2511億1906万 | +8.02% | 18.88 | 0.78 |
05/18 | 2,599 | 2,663 | 2,578 | 2,630 | +1.58% | 446,300 | 2502億6265万 | +8.14% | 18.81 | 0.78 |
05/15 | 2,388 | 2,617 | 2,342 | 2,589 | +8.55% | 1,298,700 | 2463億6122万 | +7.03% | 18.52 | 0.77 |
05/14 | 2,448 | 2,448 | 2,383 | 2,385 | -3.17% | 407,600 | 2269億4921万 | -0.91% | 17.06 | 0.71 |
05/13 | 2,427 | 2,472 | 2,405 | 2,463 | -0.12% | 424,000 | 2343億7145万 | +2.63% | 17.62 | 0.73 |
05/12 | 2,488 | 2,501 | 2,457 | 2,466 | -1.71% | 413,000 | 2346億5692万 | +3.22% | 17.64 | 0.73 |
05/11 | 2,478 | 2,525 | 2,475 | 2,509 | +0.32% | 354,400 | 2387億4867万 | +5.46% | 17.95 | 0.75 |
05/08 | 2,480 | 2,509 | 2,460 | 2,501 | +2.79% | 333,200 | 2379億8741万 | +5.31% | 17.89 | 0.74 |
05/07 | 2,443 | 2,459 | 2,421 | 2,433 | -0.45% | 287,300 | 2315億1674万 | +2.49% | 17.4 | 0.72 |
05/01 | 2,496 | 2,497 | 2,430 | 2,444 | -3.17% | 255,400 | 2325億6347万 | +2.91% | 17.48 | 0.73 |
04/30 | 2,506 | 2,551 | 2,505 | 2,524 | +3.19% | 511,500 | 2401億7602万 | +6.63% | 18.05 | 0.75 |
04/28 | 2,450 | 2,457 | 2,417 | 2,446 | -0.16% | 284,300 | 2327億5378万 | +3.69% | 17.5 | 0.73 |
04/27 | 2,410 | 2,461 | 2,405 | 2,450 | +2.08% | 248,900 | 2331億3441万 | +4.52% | 17.52 | 0.73 |
04/24 | 2,407 | 2,418 | 2,388 | 2,400 | -0.29% | 204,400 | 2283億7656万 | +3.23% | 17.17 | 0.71 |
04/23 | 2,324 | 2,407 | 2,324 | 2,407 | +3% | 213,900 | 2290億4266万 | +4.2% | 17.22 | 0.72 |
04/22 | 2,380 | 2,399 | 2,314 | 2,337 | -1.77% | 281,400 | 2223億8168万 | +2.1% | 16.72 | 0.69 |
04/21 | 2,360 | 2,390 | 2,343 | 2,379 | -0.63% | 248,900 | 2263億7827万 | +4.76% | 17.02 | 0.71 |
04/20 | 2,369 | 2,410 | 2,367 | 2,394 | -0.42% | 157,000 | 2278億562万 | +6.21% | 17.12 | 0.71 |
04/17 | 2,377 | 2,425 | 2,359 | 2,404 | +2.82% | 225,600 | 2287億5719万 | +7.47% | 17.2 | 0.71 |
04/16 | 2,302 | 2,338 | 2,284 | 2,338 | -1.06% | 264,600 | 2224億7684万 | +5.03% | 16.72 | 0.69 |
04/15 | 2,433 | 2,440 | 2,350 | 2,363 | -2.27% | 486,100 | 2248億5576万 | +6.35% | 16.9 | 0.7 |
04/14 | 2,390 | 2,438 | 2,356 | 2,418 | +2.89% | 331,100 | 2300億8939万 | +8.82% | 17.3 | 0.72 |
04/13 | 2,417 | 2,417 | 2,345 | 2,350 | -3.25% | 183,100 | 2236億1872万 | +5.9% | 16.81 | 0.7 |
04/10 | 2,433 | 2,442 | 2,378 | 2,429 | +1.93% | 326,000 | 2311億3611万 | +9.17% | 17.37 | 0.72 |
04/09 | 2,367 | 2,393 | 2,350 | 2,383 | +0.68% | 195,600 | 2267億5890万 | +6.77% | 17.05 | 0.71 |
04/08 | 2,334 | 2,395 | 2,303 | 2,367 | +2.78% | 372,700 | 2252億3639万 | +5.72% | 16.93 | 0.7 |
04/07 | 2,304 | 2,338 | 2,242 | 2,303 | +0.96% | 400,300 | 2191億4634万 | +2.49% | 16.47 | 0.68 |
04/06 | 2,204 | 2,304 | 2,177 | 2,281 | +2.93% | 343,700 | 2170億5289万 | +0.97% | 16.32 | 0.68 |
04/03 | 2,176 | 2,259 | 2,176 | 2,216 | +1.37% | 337,100 | 2108億6769万 | -2.38% | 15.85 | 0.66 |
04/02 | 2,190 | 2,254 | 2,170 | 2,186 | -1.44% | 370,400 | 2080億1299万 | -4.5% | 15.64 | 0.65 |
04/01 | 2,293 | 2,346 | 2,185 | 2,218 | -7.31% | 473,000 | 2110億5801万 | -4.07% | 15.86 | 0.66 |
03/31 | 2,453 | 2,479 | 2,350 | 2,393 | -3.47% | 407,900 | 2277億1047万 | +2.44% | 17.12 | 0.71 |
03/30 | 2,399 | 2,481 | 2,356 | 2,479 | +0.53% | 361,300 | 2358億9396万 | +5.18% | 17.73 | 0.74 |
03/27 | 2,370 | 2,466 | 2,347 | 2,466 | +10.48% | 624,500 | 2346億5692万 | +3.83% | 17.64 | 0.73 |
03/26 | 2,303 | 2,319 | 2,221 | 2,232 | -4.21% | 399,500 | 2123億9020万 | -6.77% | 15.97 | 0.66 |
03/25 | 2,327 | 2,345 | 2,230 | 2,330 | +12.18% | 660,400 | 2217億1558万 | -3.88% | 16.67 | 0.69 |
03/24 | 2,010 | 2,081 | 1,984 | 2,077 | +4.85% | 472,400 | 1976億4088万 | -15.29% | 14.86 | 0.62 |
03/23 | 2,005 | 2,030 | 1,903 | 1,981 | -2.03% | 774,100 | 1885億582万 | -20.57% | 14.17 | 0.59 |
03/19 | 1,922 | 2,036 | 1,895 | 2,022 | +8.24% | 682,800 | 1924億725万 | -20.17% | 14.46 | 0.6 |
03/18 | 1,937 | 1,982 | 1,864 | 1,868 | -2.15% | 662,700 | 1777億5309万 | -27.29% | 13.36 | 0.56 |
03/17 | 1,854 | 1,963 | 1,833 | 1,909 | -1.14% | 838,900 | 1816億5452万 | -26.94% | 13.65 | 0.57 |
03/16 | 2,004 | 2,091 | 1,914 | 1,931 | -2.82% | 573,800 | 1837億4798万 | -27.3% | 13.81 | 0.57 |
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 |