時価総額
2019/10/31～2020/03/31
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 |
| 03/31 | 529 | 529 | 389 | 499 | +11.14% | 175,000 | 25億8688万 | +32.71% | 6.68 | 1.25 |
| 03/30 | 375 | 449 | 375 | 449 | +20.7% | 16,600 | 23億2767万 | +19.73% | 6.01 | 1.12 |
| 03/27 | 358 | 378 | 358 | 372 | +5.08% | 4,200 | 19億2850万 | -0.8% | 4.98 | 0.93 |
| 03/26 | 370 | 370 | 322 | 354 | -1.67% | 9,900 | 18億3518万 | -6.6% | 4.74 | 0.89 |
| 03/25 | 345 | 360 | 342 | 360 | +5.88% | 5,500 | 18億6629万 | -6.01% | 4.82 | 0.9 |
| 03/24 | 320 | 341 | 320 | 340 | +7.94% | 2,900 | 17億6260万 | -12.37% | 4.55 | 0.85 |
| 03/23 | 297 | 315 | 297 | 315 | +3.62% | 2,800 | 16億3300万 | -20.25% | 4.21 | 0.79 |
| 03/19 | 317 | 328 | 295 | 304 | -4.1% | 6,600 | 15億7597万 | -24.75% | 4.07 | 0.76 |
| 03/18 | 348 | 348 | 315 | 317 | +3.93% | 10,200 | 16億4337万 | -23.61% | 4.24 | 0.79 |
| 03/17 | 264 | 313 | 264 | 305 | +0.33% | 12,300 | 15億8116万 | -28.24% | 4.08 | 0.76 |
| 03/16 | 305 | 305 | 303 | 304 | +5.19% | 4,300 | 15億7597万 | -30.11% | 4.07 | 0.76 |
| 03/13 | 309 | 309 | 254 | 289 | -12.16% | 27,700 | 14億9821万 | -34.91% | 3.87 | 0.72 |
| 03/12 | 335 | 341 | 329 | 329 | -3.8% | 4,500 | 17億558万 | -27.53% | 4.4 | 0.82 |
| 03/11 | 377 | 377 | 338 | 342 | -3.12% | 10,000 | 17億7297万 | -25.97% | 4.57 | 0.86 |
| 03/10 | 323 | 355 | 314 | 353 | -6.86% | 27,600 | 18億3000万 | -24.57% | 4.72 | 0.88 |
| 03/09 | 398 | 398 | 379 | 379 | -6.88% | 4,000 | 19億6478万 | -20.38% | 5.07 | 0.95 |
| 03/06 | 410 | 419 | 405 | 407 | -2.86% | 4,700 | 21億994万 | -15.38% | 5.44 | 1.02 |
| 03/05 | 412 | 421 | 410 | 419 | +3.2% | 900 | 21億7215万 | -14.14% | 5.6 | 1.05 |
| 03/04 | 402 | 410 | 402 | 406 | -0.73% | 1,800 | 21億476万 | -17.65% | 5.43 | 1.02 |
| 03/03 | 417 | 419 | 403 | 409 | -1.92% | 2,400 | 21億2031万 | -18.04% | 5.47 | 1.02 |
| 03/02 | 439 | 439 | 409 | 417 | +0.48% | 7,400 | 21億6178万 | -17.43% | 5.58 | 1.04 |
| 02/28 | 422 | 422 | 403 | 415 | -3.49% | 24,800 | 21億5141万 | -18.79% | 5.55 | 1.04 |
| 02/27 | 431 | 434 | 426 | 430 | -0.92% | 6,600 | 22億2918万 | -16.99% | 5.75 | 1.08 |
| 02/26 | 455 | 455 | 430 | 434 | -2.91% | 7,300 | 22億4991万 | -17.02% | 5.81 | 1.09 |
| 02/25 | 435 | 450 | 435 | 447 | -5.1% | 12,000 | 23億1731万 | -15.5% | 5.98 | 1.12 |
| 02/21 | 470 | 477 | 470 | 471 | +0.86% | 2,800 | 24億4172万 | -11.63% | 6.3 | 1.18 |
| 02/20 | 458 | 471 | 458 | 467 | +1.52% | 4,700 | 24億2099万 | -13.04% | 6.25 | 1.17 |
| 02/19 | 474 | 474 | 458 | 460 | -0.22% | 8,500 | 23億8470万 | -14.97% | 6.15 | 1.15 |
| 02/18 | 474 | 483 | 452 | 461 | -4.36% | 16,600 | 23億8988万 | -15.41% | 6.17 | 1.15 |
| 02/17 | 501 | 507 | 482 | 482 | -5.12% | 9,000 | 24億9875万 | -12.2% | 6.45 | 1.21 |
| 02/14 | 542 | 548 | 498 | 508 | -7.8% | 23,400 | 26億3354万 | -7.97% | 6.8 | 1.27 |
| 02/13 | 584 | 584 | 550 | 551 | -5.65% | 11,400 | 28億5646万 | -0.18% | 7.37 | 1.38 |
| 02/12 | 576 | 590 | 570 | 584 | +4.66% | 19,400 | 30億2753万 | +5.8% | 7.81 | 1.46 |
| 02/10 | 537 | 597 | 537 | 558 | +3.14% | 58,000 | 28億9275万 | +1.64% | 7.46 | 1.4 |
| 02/07 | 535 | 541 | 534 | 541 | +2.08% | 3,700 | 28億461万 | -1.28% | 7.24 | 1.35 |
| 02/06 | 542 | 542 | 521 | 530 | -1.85% | 2,600 | 27億4759万 | -3.28% | 7.09 | 1.33 |
| 02/05 | 536 | 543 | 533 | 540 | +2.27% | 6,000 | 27億9943万 | -1.46% | 7.22 | 1.35 |
| 02/04 | 515 | 535 | 515 | 528 | +2.52% | 1,600 | 27億3722万 | -3.47% | 7.06 | 1.32 |
| 02/03 | 528 | 528 | 515 | 515 | -4.28% | 6,200 | 26億6983万 | -6.02% | 6.89 | 1.29 |
| 01/31 | 506 | 538 | 500 | 538 | +4.47% | 29,200 | 27億8906万 | -1.65% | 7.2 | 1.35 |
| 01/30 | 565 | 565 | 515 | 515 | -8.85% | 21,800 | 26億6983万 | -5.68% | 6.89 | 1.29 |
| 01/29 | 564 | 574 | 557 | 565 | +1.62% | 5,500 | 29億2903万 | +3.48% | 7.56 | 1.41 |
| 01/28 | 540 | 560 | 526 | 556 | +2.77% | 22,700 | 28億8238万 | +2.39% | 7.44 | 1.39 |
| 01/27 | 546 | 555 | 541 | 541 | -3.91% | 10,400 | 28億461万 | -0.18% | 7.24 | 1.35 |
| 01/24 | 572 | 575 | 558 | 563 | -2.6% | 13,000 | 29億1867万 | +4.07% | 7.53 | 1.41 |
| 01/23 | 571 | 581 | 571 | 578 | -0.52% | 7,000 | 29億9643万 | +7.24% | 7.73 | 1.45 |
| 01/22 | 571 | 586 | 566 | 581 | +1.75% | 8,600 | 30億1198万 | +7.99% | 7.77 | 1.45 |
| 01/21 | 580 | 580 | 570 | 571 | 0% | 19,100 | 29億6014万 | +6.53% | 7.64 | 1.43 |
| 01/20 | 555 | 576 | 536 | 571 | +3.82% | 18,800 | 29億6014万 | +6.93% | 7.64 | 1.43 |
| 01/17 | 571 | 571 | 550 | 550 | -3.68% | 15,700 | 28億5127万 | +3.19% | 7.36 | 1.38 |
| 01/16 | 576 | 577 | 568 | 571 | -0.52% | 8,500 | 29億6014万 | +7.53% | 7.64 | 1.43 |
| 01/15 | 561 | 576 | 560 | 574 | +2.32% | 20,000 | 29億7569万 | +8.51% | 7.68 | 1.44 |
| 01/14 | 561 | 570 | 557 | 561 | +1.08% | 11,800 | 29億830万 | +6.45% | 7.5 | 1.4 |
| 01/10 | 555 | 562 | 548 | 555 | +0.91% | 15,400 | 28億7719万 | +5.51% | 7.42 | 1.39 |
| 01/09 | 520 | 550 | 520 | 550 | +5.36% | 20,600 | 28億5127万 | +4.96% | 7.36 | 1.38 |
| 01/08 | 531 | 537 | 513 | 522 | -1.51% | 6,900 | 27億612万 | 0% | 6.98 | 1.31 |
| 01/07 | 529 | 543 | 529 | 530 | -0.56% | 7,400 | 27億4759万 | +1.73% | 7.09 | 1.33 |
| 01/06 | 526 | 533 | 514 | 533 | +0.19% | 8,100 | 27億6314万 | +2.5% | 7.13 | 1.33 |
| 2019 |
| 12/30 | 546 | 557 | 532 | 532 | -1.48% | 22,800 | 27億5796万 | +2.5% | 7.12 | 1.33 |
| 12/27 | 524 | 540 | 523 | 540 | +3.05% | 11,800 | 27億9943万 | +4.25% | 7.22 | 1.35 |
| 12/26 | 528 | 528 | 518 | 524 | +0.19% | 5,300 | 27億1648万 | +1.55% | 7.01 | 1.31 |
| 12/25 | 529 | 530 | 518 | 523 | -1.13% | 7,900 | 27億1130万 | +1.55% | 7 | 1.31 |
| 12/24 | 511 | 529 | 511 | 529 | +3.52% | 5,900 | 27億4241万 | +2.92% | 7.08 | 1.32 |
| 12/23 | 504 | 515 | 500 | 511 | +1.19% | 15,000 | 26億4909万 | -0.39% | 6.84 | 1.28 |
| 12/20 | 504 | 505 | 502 | 505 | -0.39% | 3,100 | 26億1799万 | -1.37% | 6.76 | 1.26 |
| 12/19 | 507 | 508 | 506 | 507 | -0.2% | 2,300 | 26億2835万 | -0.98% | 6.78 | 1.27 |
| 12/18 | 509 | 510 | 507 | 508 | -0.2% | 3,700 | 26億3354万 | -0.59% | 6.8 | 1.27 |
| 12/17 | 515 | 515 | 500 | 509 | -1.93% | 9,800 | 26億3872万 | -0.2% | 6.81 | 1.27 |
| 12/16 | 523 | 532 | 513 | 519 | -0.76% | 8,000 | 26億9056万 | +1.96% | 6.94 | 1.3 |
| 12/13 | 538 | 538 | 523 | 523 | -2.97% | 5,500 | 27億1130万 | +2.95% | 7 | 1.31 |
| 12/12 | 531 | 541 | 527 | 539 | +0.94% | 9,900 | 27億9425万 | +6.52% | 7.21 | 1.35 |
| 12/11 | 551 | 564 | 530 | 534 | -0.74% | 19,400 | 27億6833万 | +6.16% | 7.14 | 1.34 |
| 12/10 | 523 | 544 | 522 | 538 | +1.7% | 25,600 | 27億8906万 | +7.6% | 7.2 | 1.35 |
| 12/09 | 522 | 529 | 514 | 529 | +2.32% | 17,700 | 27億4241万 | +6.22% | 7.08 | 1.32 |
| 12/06 | 512 | 518 | 510 | 517 | +0.19% | 9,500 | 26億8020万 | +4.44% | 6.92 | 1.29 |
| 12/05 | 525 | 525 | 516 | 516 | -1.71% | 6,800 | 26億7501万 | +4.67% | 6.9 | 1.29 |
| 12/04 | 528 | 528 | 520 | 525 | -0.94% | 5,500 | 27億2167万 | +6.92% | 7.02 | 1.31 |
| 12/03 | 508 | 530 | 505 | 530 | +4.33% | 24,800 | 27億4759万 | +8.38% | 7.09 | 1.33 |
| 12/02 | 513 | 513 | 505 | 508 | +0.59% | 1,100 | 26億3354万 | +4.31% | 6.8 | 1.27 |
| 11/29 | 503 | 511 | 503 | 505 | +1.41% | 19,500 | 26億1799万 | +4.12% | 6.76 | 1.26 |
| 11/28 | 497 | 499 | 497 | 498 | -0.4% | 3,300 | 25億8170万 | +3.11% | 6.66 | 1.25 |
| 11/27 | 514 | 514 | 496 | 500 | -1.77% | 5,400 | 25億9207万 | +3.73% | 6.69 | 1.25 |
| 11/26 | 502 | 509 | 496 | 509 | 0% | 10,900 | 26億3872万 | +6.04% | 6.81 | 1.27 |
| 11/25 | 497 | 509 | 492 | 509 | +2.41% | 6,400 | 26億3872万 | +6.49% | 6.81 | 1.27 |
| 11/22 | 495 | 497 | 494 | 497 | +0.2% | 1,300 | 25億7651万 | +4.41% | 6.65 | 1.24 |
| 11/21 | 500 | 501 | 483 | 496 | +0.4% | 15,200 | 25億7133万 | +4.64% | 6.63 | 1.24 |
| 11/20 | 490 | 503 | 486 | 494 | +0.82% | 8,800 | 25億6096万 | +4.44% | 6.61 | 1.24 |
| 11/19 | 507 | 510 | 481 | 490 | -3.16% | 14,300 | 25億4022万 | +3.81% | 6.55 | 1.23 |
| 11/18 | 500 | 516 | 500 | 506 | +1.2% | 24,900 | 26億2317万 | +7.66% | 6.77 | 1.27 |
| 11/15 | 489 | 511 | 484 | 500 | +5.26% | 31,200 | 25億9207万 | +6.61% | 6.69 | 1.25 |
| 11/14 | 483 | 490 | 475 | 475 | -1.66% | 10,700 | 24億6246万 | +1.5% | 6.35 | 1.19 |
| 11/13 | 482 | 485 | 481 | 483 | -1.02% | 1,500 | 25億393万 | +3.43% | 6.46 | 1.21 |
| 11/12 | 479 | 490 | 467 | 488 | +1.67% | 19,800 | 25億2986万 | +4.5% | 6.53 | 1.22 |
| 11/11 | 480 | 480 | 476 | 480 | 0% | 3,100 | 24億8838万 | +3% | 6.42 | 1.2 |
| 11/08 | 469 | 480 | 469 | 480 | +1.27% | 6,700 | 24億8838万 | +3.23% | 6.42 | 1.2 |
| 11/07 | 470 | 474 | 470 | 474 | +2.6% | 2,000 | 24億5728万 | +1.94% | 6.34 | 1.19 |
| 11/06 | 471 | 473 | 461 | 462 | -1.49% | 5,000 | 23億9507万 | -0.43% | 6.18 | 1.16 |
| 11/05 | 479 | 479 | 469 | 469 | -0.42% | 3,200 | 24億3136万 | +1.3% | 6.27 | 1.17 |
| 11/01 | 471 | 495 | 467 | 471 | +0.86% | 14,900 | 24億4172万 | +1.73% | 6.3 | 1.18 |
| 10/31 | 465 | 470 | 465 | 467 | -0.43% | 2,800 | 24億2099万 | +1.08% | 6.25 | 1.17 |
