時価総額
2019/08/20~2020/01/20
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 |
---|
2021 | 4/1, 株式分割 1→4 |
2020 |
01/20 | 925 | 958 | 925 | 950 | +3.4% | 3,806,000 | 4804億2108万 | -0.21% | 72.56 | 5.36 |
01/17 | 938 | 945 | 913 | 919 | -2.52% | 5,283,600 | 4646億1775万 | -3.59% | 70.18 | 5.18 |
01/16 | 983 | 983 | 941 | 943 | -3.08% | 4,116,800 | 4766億2828万 | -1.21% | 71.99 | 5.31 |
01/15 | 975 | 984 | 966 | 973 | -1.14% | 3,176,400 | 4917億9947万 | +1.83% | 74.28 | 5.48 |
01/14 | 999 | 1,004 | 980 | 984 | +0.64% | 3,153,600 | 4974億8867万 | +3.12% | 75.14 | 5.55 |
01/10 | 988 | 988 | 963 | 978 | -0.89% | 3,640,800 | 4943億2800万 | +2.68% | 74.66 | 5.51 |
01/09 | 941 | 988 | 940 | 986 | +6.77% | 6,901,200 | 4987億5293万 | +3.6% | 75.33 | 5.56 |
01/08 | 910 | 926 | 894 | 924 | -0.4% | 5,019,200 | 4671億4628万 | -2.76% | 70.56 | 5.21 |
01/07 | 928 | 939 | 925 | 928 | 0% | 2,772,000 | 4690億4268万 | -2.47% | 70.85 | 5.23 |
01/06 | 935 | 944 | 924 | 928 | -2.75% | 3,270,000 | 4690億4268万 | -2.47% | 70.85 | 5.23 |
2019 |
12/30 | 958 | 965 | 953 | 954 | -0.39% | 2,476,000 | 4823億1747万 | +0.29% | 72.85 | 5.38 |
12/27 | 958 | 971 | 954 | 958 | +1.19% | 3,405,600 | 4842億1387万 | +0.9% | 73.14 | 5.4 |
12/26 | 930 | 948 | 923 | 946 | +1.07% | 2,344,000 | 4785億2468万 | +0.03% | 72.28 | 5.33 |
12/25 | 960 | 960 | 935 | 936 | -1.58% | 2,102,400 | 4734億6761万 | -0.72% | 71.51 | 5.28 |
12/24 | 953 | 955 | 936 | 951 | +0.53% | 2,287,200 | 4810億5321万 | +1.2% | 72.66 | 5.36 |
12/23 | 973 | 974 | 941 | 946 | -1.43% | 3,577,200 | 4785億2468万 | +1.1% | 72.28 | 5.33 |
12/20 | 954 | 966 | 950 | 960 | +0.52% | 3,696,000 | 4854億7814万 | +2.78% | 73.33 | 5.41 |
12/19 | 965 | 970 | 949 | 955 | +0.13% | 2,902,000 | 4829億4961万 | +2.58% | 72.95 | 5.38 |
12/18 | 974 | 983 | 945 | 954 | -2.05% | 3,690,400 | 4823億1747万 | +2.77% | 72.85 | 5.38 |
12/17 | 971 | 983 | 964 | 974 | +0.26% | 2,942,800 | 4924億3160万 | +5.16% | 74.38 | 5.49 |
12/16 | 968 | 976 | 961 | 971 | +0.39% | 2,022,800 | 4911億6734万 | +5.23% | 74.19 | 5.48 |
12/13 | 968 | 988 | 965 | 968 | +1.84% | 6,040,400 | 4892億7094万 | +5.05% | 73.9 | 5.45 |
12/12 | 944 | 958 | 940 | 950 | +1.74% | 2,702,800 | 4804億2108万 | +3.26% | 72.56 | 5.36 |
12/11 | 938 | 950 | 934 | 934 | -0.27% | 2,149,200 | 4722億335万 | +1.61% | 71.32 | 5.26 |
12/10 | 959 | 966 | 934 | 936 | -2.85% | 4,168,000 | 4734億6761万 | +2.1% | 71.51 | 5.28 |
12/09 | 968 | 971 | 955 | 964 | +0.26% | 2,743,600 | 4873億7454万 | +5.33% | 73.61 | 5.43 |
12/06 | 964 | 975 | 955 | 961 | -0.9% | 3,762,800 | 4861億1027万 | +5.52% | 73.42 | 5.42 |
12/05 | 935 | 973 | 935 | 970 | +2.92% | 6,315,200 | 4905億3520万 | +6.83% | 74.09 | 5.47 |
12/04 | 931 | 946 | 918 | 943 | +0.8% | 4,114,800 | 4766億2828万 | +3.69% | 71.99 | 5.31 |
12/03 | 944 | 949 | 933 | 935 | -2.35% | 4,274,400 | 4728億3548万 | +2.41% | 71.42 | 5.27 |
12/02 | 944 | 964 | 944 | 958 | +1.32% | 2,904,400 | 4842億1387万 | +4.42% | 73.14 | 5.4 |
11/29 | 954 | 961 | 941 | 945 | -0.13% | 4,290,800 | 4778億9254万 | +2.83% | 72.18 | 5.33 |
11/28 | 948 | 954 | 935 | 946 | +1.47% | 4,546,000 | 4785億2468万 | +2.74% | 72.28 | 5.33 |
11/27 | 928 | 944 | 925 | 933 | +0.95% | 5,309,600 | 4715億7121万 | +0.92% | 71.23 | 5.26 |
11/26 | 909 | 934 | 909 | 924 | +2.21% | 8,794,000 | 4671億4628万 | -0.35% | 70.56 | 5.21 |
11/25 | 890 | 909 | 885 | 904 | +2.84% | 4,941,600 | 4570億3215万 | -3.03% | 69.03 | 5.1 |
11/22 | 868 | 885 | 868 | 879 | 0% | 2,792,400 | 4443億8949万 | -6.12% | 67.12 | 4.95 |
11/21 | 866 | 880 | 856 | 879 | +1.15% | 4,359,200 | 4443億8949万 | -6.71% | 67.12 | 4.95 |
11/20 | 845 | 870 | 843 | 869 | +2.06% | 4,681,600 | 4393億3243万 | -8.26% | 66.36 | 4.9 |
11/19 | 885 | 889 | 850 | 851 | -4.35% | 7,365,200 | 4304億8257万 | -10.58% | 65.02 | 4.8 |
11/18 | 895 | 903 | 886 | 890 | -0.14% | 2,534,000 | 4500億7869万 | -7.1% | 67.98 | 5.02 |
11/15 | 890 | 908 | 883 | 891 | +1.13% | 3,929,600 | 4507億1082万 | -7.45% | 68.08 | 5.02 |
11/14 | 896 | 913 | 880 | 881 | -1.12% | 5,209,200 | 4456億5376万 | -8.96% | 67.31 | 4.97 |
11/13 | 913 | 915 | 890 | 891 | -2.33% | 6,078,000 | 4507億1082万 | -8.5% | 68.08 | 5.02 |
11/12 | 888 | 916 | 878 | 913 | +0.83% | 9,298,800 | 4614億5709万 | -6.89% | 69.7 | 5.14 |
11/11 | 935 | 940 | 903 | 905 | -4.36% | 10,126,000 | 4576億6429万 | -8.03% | 69.13 | 5.1 |
11/08 | 945 | 956 | 933 | 946 | +2.71% | 7,231,200 | 4785億2468万 | -4.32% | 72.28 | 5.33 |
11/07 | 893 | 930 | 890 | 921 | +2.93% | 6,388,400 | 4658億8202万 | -7.32% | 70.37 | 5.19 |
11/06 | 901 | 909 | 883 | 895 | +1.99% | 8,666,800 | 4526億722万 | -10.32% | 68.36 | 5.05 |
11/05 | 864 | 898 | 864 | 878 | +1.59% | 7,416,800 | 4437億5736万 | -12.77% | 67.03 | 4.95 |
11/01 | 883 | 889 | 863 | 864 | -2.12% | 8,809,200 | 4368億390万 | -14.82% | 65.98 | 4.87 |
10/31 | 936 | 944 | 883 | 883 | -12.3% | 15,731,600 | 4462億8589万 | -13.82% | 67.41 | 4.98 |
10/30 | 1,021 | 1,028 | 1,000 | 1,006 | -3.01% | 7,052,000 | 5088億6706万 | -2.5% | 76.86 | 5.67 |
10/29 | 1,030 | 1,041 | 1,029 | 1,038 | +0.97% | 4,130,400 | 5246億7039万 | +0.24% | 79.25 | 5.85 |
10/28 | 1,025 | 1,046 | 1,021 | 1,028 | +0.61% | 3,722,800 | 5196億1332万 | -0.72% | 78.48 | 5.79 |
10/25 | 1,006 | 1,023 | 1,005 | 1,021 | +2.13% | 5,116,000 | 5164億5266万 | -1.42% | 78.01 | 5.76 |
10/24 | 1,008 | 1,013 | 996 | 1,000 | -1.23% | 3,045,200 | 5057億640万 | -3.57% | 76.38 | 5.64 |
10/23 | 1,029 | 1,030 | 1,004 | 1,013 | -0.12% | 3,671,600 | 5120億2773万 | -2.36% | 77.34 | 5.71 |
10/21 | 1,025 | 1,030 | 1,011 | 1,014 | -1.7% | 2,148,400 | 5126億5986万 | -2.34% | 77.43 | 5.72 |
10/18 | 1,025 | 1,034 | 1,013 | 1,031 | +1.35% | 3,180,800 | 5215億972万 | -0.75% | 78.77 | 5.81 |
10/17 | 1,021 | 1,029 | 1,009 | 1,018 | -0.61% | 1,946,400 | 5145億5626万 | -2.07% | 77.72 | 5.74 |
10/16 | 1,038 | 1,060 | 1,023 | 1,024 | +1.36% | 5,143,200 | 5177億1692万 | -1.75% | 78.2 | 5.77 |
10/15 | 1,014 | 1,015 | 978 | 1,010 | +1.13% | 6,190,000 | 5107億6346万 | -3.35% | 77.15 | 5.69 |
10/11 | 1,005 | 1,005 | 991 | 999 | +0.25% | 3,798,000 | 5050億7426万 | -4.79% | 76.29 | 5.63 |
10/10 | 1,013 | 1,015 | 993 | 996 | -0.87% | 3,202,000 | 5038億1000万 | -5.66% | 76.1 | 5.62 |
10/09 | 1,005 | 1,014 | 991 | 1,005 | -1.71% | 5,342,800 | 5082億3493万 | -5.46% | 76.76 | 5.67 |
10/08 | 1,030 | 1,038 | 1,023 | 1,023 | -1.45% | 3,380,400 | 5170億8479万 | -4.53% | 78.1 | 5.76 |
10/07 | 1,030 | 1,039 | 1,013 | 1,038 | +1.22% | 2,446,400 | 5246億7039万 | -3.76% | 79.25 | 5.85 |
10/04 | 1,020 | 1,031 | 1,003 | 1,025 | +1.11% | 3,757,200 | 5183億4906万 | -5.36% | 78.29 | 5.78 |
10/03 | 1,011 | 1,016 | 998 | 1,014 | -2.17% | 4,818,000 | 5126億5986万 | -6.82% | 77.43 | 5.72 |
10/02 | 1,053 | 1,058 | 1,029 | 1,036 | -3.04% | 5,462,000 | 5240億3825万 | -5.37% | 79.15 | 5.84 |
10/01 | 1,030 | 1,081 | 1,026 | 1,069 | +3.01% | 5,024,400 | 5404億7371万 | -2.75% | 81.63 | 6.03 |
09/30 | 1,065 | 1,089 | 1,035 | 1,038 | -3.38% | 5,501,200 | 5246億7039万 | -5.94% | 309.13 | 6.61 |
09/27 | 1,094 | 1,109 | 1,073 | 1,074 | -2.05% | 4,885,600 | 5430億224万 | -3% | 319.93 | 6.85 |
09/26 | 1,108 | 1,128 | 1,094 | 1,096 | -0.11% | 5,199,600 | 5543億8064万 | -1.42% | 326.64 | 6.99 |
09/25 | 1,078 | 1,103 | 1,076 | 1,098 | +1.5% | 2,873,600 | 5550億1277万 | -1.3% | 327.01 | 7 |
09/24 | 1,078 | 1,101 | 1,073 | 1,081 | +0.35% | 3,681,200 | 5467億9504万 | -2.85% | 322.17 | 6.89 |
09/20 | 1,050 | 1,088 | 1,046 | 1,078 | +2.5% | 5,267,600 | 5448億9864万 | -3.28% | 321.05 | 6.87 |
09/19 | 1,063 | 1,079 | 1,050 | 1,051 | -0.12% | 4,610,000 | 5316億2385万 | -5.63% | 313.23 | 6.7 |
09/18 | 1,044 | 1,058 | 1,029 | 1,053 | +1.45% | 5,832,000 | 5322億5598万 | -5.77% | 313.6 | 6.71 |
09/17 | 1,006 | 1,041 | 1,000 | 1,038 | +3.36% | 8,148,800 | 5246億7039万 | -7.37% | 309.13 | 6.61 |
09/13 | 1,018 | 1,024 | 989 | 1,004 | -3.6% | 9,583,200 | 5076億279万 | -10.62% | 299.07 | 6.4 |
09/12 | 1,050 | 1,050 | 1,035 | 1,041 | +0.36% | 4,868,400 | 5265億6678万 | -7.69% | 310.25 | 6.64 |
09/11 | 1,038 | 1,046 | 1,019 | 1,038 | -0.36% | 7,144,000 | 5246億7039万 | -8.19% | 309.13 | 6.61 |
09/10 | 1,090 | 1,090 | 1,040 | 1,041 | -3.92% | 7,130,400 | 5265億6678万 | -8.1% | 310.25 | 6.64 |
09/09 | 1,100 | 1,101 | 1,078 | 1,084 | -1.48% | 4,184,800 | 5480億5931万 | -4.43% | 322.91 | 6.91 |
09/06 | 1,113 | 1,130 | 1,096 | 1,100 | -1.35% | 6,178,800 | 5562億7704万 | -3.17% | 327.75 | 7.01 |
09/05 | 1,173 | 1,181 | 1,114 | 1,115 | -3.88% | 7,981,600 | 5638億6263万 | -1.76% | 332.22 | 7.11 |
09/04 | 1,180 | 1,180 | 1,154 | 1,160 | -1.8% | 2,443,600 | 5866億1942万 | +2.2% | 345.63 | 7.4 |
09/03 | 1,194 | 1,199 | 1,174 | 1,181 | -1.05% | 2,291,600 | 5973億6568万 | +4.17% | 351.96 | 7.53 |
09/02 | 1,210 | 1,219 | 1,189 | 1,194 | -0.31% | 2,352,800 | 6036億8701万 | +5.36% | 355.69 | 7.61 |
08/30 | 1,173 | 1,200 | 1,169 | 1,198 | +3.23% | 3,933,200 | 6055億8341万 | +5.97% | 356.8 | 7.63 |
08/29 | 1,159 | 1,170 | 1,144 | 1,160 | -0.85% | 2,706,000 | 5866億1942万 | +3.02% | 345.63 | 7.4 |
08/28 | 1,171 | 1,171 | 1,154 | 1,170 | -0.53% | 2,320,000 | 5916億7648万 | +4.56% | 348.61 | 7.46 |
08/27 | 1,158 | 1,176 | 1,156 | 1,176 | +2.62% | 2,654,400 | 5948億3715万 | +5.68% | 350.47 | 7.5 |
08/26 | 1,126 | 1,153 | 1,125 | 1,146 | -1.08% | 2,799,200 | 5796億6596万 | +3.83% | 341.53 | 7.31 |
08/23 | 1,135 | 1,166 | 1,129 | 1,159 | +0.76% | 3,686,800 | 5859億8729万 | +5.63% | 345.26 | 7.39 |
08/22 | 1,178 | 1,184 | 1,130 | 1,150 | -2.34% | 5,485,200 | 5815億6236万 | +5.7% | 342.65 | 7.33 |
08/21 | 1,118 | 1,179 | 1,108 | 1,178 | +5.25% | 5,925,600 | 5954億6928万 | +8.93% | 350.84 | 7.51 |
08/20 | 1,109 | 1,125 | 1,103 | 1,119 | +1.24% | 2,965,200 | 5657億5903万 | +4.36% | 333.34 | 7.13 |