時価総額
2019/10/29～2020/02/25
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 | 11/1, 株式分割 1→3 |
| 2020 | 11/1, 株式分割 1→3 |
| 2020 |
| 02/25 | 1,200 | 1,271 | 1,180 | 1,222 | -3.42% | 173,700 | 219億1200万 | -9.67% | 79.95 | 10.74 |
| 02/21 | 1,251 | 1,281 | 1,233 | 1,266 | +1.88% | 190,800 | 226億8888万 | -7.15% | 82.78 | 11.12 |
| 02/20 | 1,272 | 1,272 | 1,242 | 1,242 | -0.89% | 102,600 | 222億7056万 | -9.46% | 81.26 | 10.92 |
| 02/19 | 1,212 | 1,274 | 1,212 | 1,253 | +3.01% | 174,600 | 224億6976万 | -8.91% | 81.98 | 11.01 |
| 02/18 | 1,209 | 1,252 | 1,187 | 1,217 | -1.26% | 191,700 | 218億1240万 | -11.71% | 79.58 | 10.69 |
| 02/17 | 1,152 | 1,243 | 1,152 | 1,232 | +0.09% | 239,400 | 220億9128万 | -10.97% | 80.6 | 10.83 |
| 02/14 | 1,267 | 1,283 | 1,222 | 1,231 | -4.4% | 336,600 | 220億7136万 | -11.11% | 80.53 | 10.82 |
| 02/13 | 1,306 | 1,324 | 1,283 | 1,288 | -0.26% | 243,000 | 230億8728万 | -6.95% | 84.23 | 11.32 |
| 02/12 | 1,327 | 1,327 | 1,270 | 1,291 | -1.86% | 287,100 | 231億4704万 | -6.64% | 84.45 | 11.35 |
| 02/10 | 1,243 | 1,320 | 1,242 | 1,316 | +3.59% | 326,700 | 235億8528万 | -4.67% | 86.05 | 11.56 |
| 02/07 | 1,311 | 1,311 | 1,256 | 1,270 | -4.03% | 532,800 | 227億6856万 | -7.84% | 83.07 | 11.16 |
| 02/06 | 1,372 | 1,378 | 1,313 | 1,323 | -3.56% | 654,300 | 237億2472万 | -4.11% | 86.56 | 11.63 |
| 02/05 | 1,398 | 1,422 | 1,363 | 1,372 | +0.16% | 322,200 | 246億120万 | -0.42% | 89.76 | 12.06 |
| 02/04 | 1,361 | 1,392 | 1,349 | 1,370 | +0.9% | 352,800 | 245億6136万 | -0.29% | 89.61 | 12.04 |
| 02/03 | 1,337 | 1,392 | 1,323 | 1,358 | -2.78% | 381,600 | 243億4224万 | -1.04% | 88.81 | 11.93 |
| 01/31 | 1,357 | 1,403 | 1,321 | 1,397 | +3.03% | 478,800 | 250億3944万 | +1.87% | 91.36 | 12.27 |
| 01/30 | 1,418 | 1,439 | 1,318 | 1,356 | -4.54% | 701,100 | 243億240万 | -0.62% | 88.67 | 11.91 |
| 01/29 | 1,472 | 1,480 | 1,411 | 1,420 | -2.22% | 450,900 | 254億5776万 | +4.72% | 92.88 | 12.48 |
| 01/28 | 1,429 | 1,511 | 1,403 | 1,452 | +1.63% | 742,500 | 260億3544万 | +7.97% | 94.99 | 12.76 |
| 01/27 | 1,418 | 1,456 | 1,417 | 1,429 | -2.8% | 522,000 | 256億1712万 | +7.27% | 93.47 | 12.56 |
| 01/24 | 1,553 | 1,620 | 1,461 | 1,470 | -3.85% | 2,647,800 | 263億5416万 | +11.53% | 96.15 | 12.92 |
| 01/23 | 1,543 | 1,556 | 1,510 | 1,529 | +0.22% | 977,400 | 274億992万 | +17.25% | 100.01 | 13.44 |
| 01/22 | 1,494 | 1,526 | 1,477 | 1,526 | +1.63% | 576,000 | 273億5016万 | +18.26% | 99.79 | 13.41 |
| 01/21 | 1,531 | 1,553 | 1,473 | 1,501 | +0.52% | 1,053,000 | 269億1192万 | +17.55% | 98.19 | 13.19 |
| 01/20 | 1,472 | 1,529 | 1,430 | 1,493 | +0.75% | 911,700 | 267億7248万 | +18.33% | 97.68 | 13.12 |
| 01/17 | 1,510 | 1,546 | 1,457 | 1,482 | -0.52% | 1,443,600 | 265億7328万 | +18.86% | 96.95 | 13.03 |
| 01/16 | 1,380 | 1,567 | 1,380 | 1,490 | +10.64% | 3,770,100 | 267億1272万 | +20.65% | 97.46 | 13.09 |
| 01/15 | 1,298 | 1,403 | 1,282 | 1,347 | +3.5% | 967,500 | 241億4304万 | +10.11% | 88.09 | 11.84 |
| 01/14 | 1,368 | 1,410 | 1,298 | 1,301 | -4.8% | 900,900 | 233億2632万 | +6.56% | 85.11 | 11.43 |
| 01/10 | 1,256 | 1,373 | 1,247 | 1,367 | +9.24% | 1,405,800 | 245億160万 | +11.84% | 89.4 | 12.01 |
| 01/09 | 1,233 | 1,276 | 1,226 | 1,251 | +3.68% | 541,800 | 224億2992万 | +2.8% | 81.84 | 11 |
| 01/08 | 1,239 | 1,252 | 1,190 | 1,207 | -4.23% | 477,000 | 216億3312万 | -0.36% | 78.93 | 10.6 |
| 01/07 | 1,220 | 1,294 | 1,200 | 1,260 | +3.85% | 579,600 | 225億8928万 | +4.22% | 82.42 | 11.07 |
| 01/06 | 1,218 | 1,264 | 1,208 | 1,213 | -3.36% | 486,900 | 217億5264万 | +0.86% | 79.37 | 10.66 |
| 2019 |
| 12/30 | 1,322 | 1,332 | 1,213 | 1,256 | -5.44% | 1,127,700 | 225億960万 | +5.24% | 82.13 | 11.03 |
| 12/27 | 1,294 | 1,431 | 1,261 | 1,328 | +4.92% | 2,044,800 | 238億440万 | +12.43% | 86.85 | 11.67 |
| 12/26 | 1,267 | 1,294 | 1,248 | 1,266 | -1.13% | 556,200 | 226億8888万 | +8.54% | 82.78 | 11.12 |
| 12/25 | 1,309 | 1,322 | 1,253 | 1,280 | -3.19% | 891,000 | 229億4784万 | +10.92% | 83.73 | 11.25 |
| 12/24 | 1,309 | 1,340 | 1,269 | 1,322 | 0% | 1,129,500 | 237億480万 | +15.88% | 86.49 | 11.62 |
| 12/23 | 1,264 | 1,322 | 1,246 | 1,322 | +6.16% | 1,687,500 | 237億480万 | +17.32% | 86.49 | 11.62 |
| 12/20 | 1,159 | 1,297 | 1,148 | 1,246 | +8.94% | 2,015,100 | 223億3032万 | +11.91% | 81.47 | 10.95 |
| 12/19 | 1,128 | 1,149 | 1,107 | 1,143 | +0.88% | 305,100 | 204億9768万 | +3.84% | 74.79 | 10.05 |
| 12/18 | 1,137 | 1,164 | 1,101 | 1,133 | -0.29% | 791,100 | 203億1840万 | +3.5% | 74.13 | 9.96 |
| 12/17 | 1,107 | 1,137 | 1,100 | 1,137 | +4.28% | 753,300 | 203億7816万 | +4.67% | 74.35 | 9.99 |
| 12/16 | 1,068 | 1,103 | 1,043 | 1,090 | -1.01% | 726,300 | 195億4152万 | +0.93% | 71.3 | 9.58 |
| 12/13 | 1,194 | 1,220 | 1,091 | 1,101 | -7.21% | 1,846,800 | 197億4072万 | +1.77% | 72.02 | 9.68 |
| 12/12 | 1,193 | 1,208 | 1,162 | 1,187 | -1.48% | 890,100 | 212億7456万 | +9.37% | 77.62 | 10.43 |
| 12/11 | 1,117 | 1,222 | 1,114 | 1,204 | +7.43% | 2,381,400 | 215億9328万 | +11.73% | 78.78 | 10.59 |
| 12/10 | 1,123 | 1,147 | 1,081 | 1,121 | +0.6% | 1,476,900 | 200億9928万 | +4.39% | 73.33 | 9.85 |
| 12/09 | 1,182 | 1,220 | 1,108 | 1,114 | -7.04% | 1,329,300 | 199億7976万 | +3.67% | 72.9 | 9.79 |
| 12/06 | 1,200 | 1,212 | 1,144 | 1,199 | +1.03% | 1,908,900 | 214億9368万 | +12.15% | 78.42 | 10.54 |
| 12/05 | 1,337 | 1,374 | 1,157 | 1,187 | -7.53% | 5,531,400 | 212億7456万 | +12.16% | 77.62 | 10.43 |
| 12/04 | 1,307 | 1,332 | 1,261 | 1,283 | -2.86% | 2,135,700 | 230億760万 | +22.46% | 83.94 | 11.28 |
| 12/03 | 1,294 | 1,351 | 1,261 | 1,321 | +4.76% | 7,292,700 | 236億8488万 | +28.51% | 86.42 | 11.61 |
| 12/02 | 1,123 | 1,261 | 1,123 | 1,261 | +15.23% | 4,843,800 | 226億920万 | - | 82.49 | 11.08 |
| 11/29 | 1,131 | 1,151 | 1,076 | 1,094 | -4.65% | 2,374,200 | 196億2120万 | - | 71.59 | 9.62 |
| 11/28 | 1,143 | 1,206 | 1,111 | 1,148 | +1.77% | 6,094,800 | 198億3360万 | - | 72.36 | 9.72 |
| 11/27 | 1,022 | 1,128 | 1,020 | 1,128 | +17.34% | 6,058,800 | 194億8800万 | - | 71.1 | 9.55 |
| 11/26 | 944 | 996 | 943 | 961 | +1.76% | 962,100 | 166億800万 | - | 60.6 | 8.14 |
| 11/25 | 949 | 970 | 936 | 944 | -0.47% | 352,800 | 163億2000万 | - | 59.54 | 8 |
| 11/22 | 967 | 1,004 | 942 | 949 | -2.29% | 1,143,900 | 163億9680万 | - | 59.82 | 8.04 |
| 11/21 | 940 | 977 | 926 | 971 | +2.46% | 731,700 | 167億8080万 | - | 61.23 | 8.23 |
| 11/20 | 969 | 987 | 944 | 948 | -2.74% | 549,900 | 163億7760万 | - | 59.75 | 8.03 |
| 11/19 | 984 | 1,013 | 971 | 974 | -1.68% | 1,268,100 | 168億3840万 | - | 61.44 | 8.25 |
| 11/18 | 948 | 992 | 898 | 991 | +5.44% | 1,465,200 | 171億2640万 | - | 62.49 | 8.4 |
| 11/15 | 973 | 988 | 937 | 940 | -3.75% | 983,700 | 162億4320万 | - | 59.26 | 7.96 |
| 11/14 | 923 | 984 | 923 | 977 | +5.9% | 2,169,900 | 168億7680万 | - | 61.58 | 8.27 |
| 11/13 | 991 | 1,014 | 913 | 922 | -5.36% | 2,763,900 | 159億3600万 | - | 58.14 | 7.81 |
| 11/12 | 1,163 | 1,174 | 962 | 974 | -15.18% | 5,965,200 | 168億3840万 | - | 61.44 | 8.25 |
| 11/11 | 1,187 | 1,222 | 1,109 | 1,149 | -2.45% | 6,621,300 | 198億5280万 | - | 72.43 | 9.73 |
| 11/08 | 1,019 | 1,178 | 982 | 1,178 | +16.48% | 7,690,500 | 203億5200万 | - | 74.26 | 9.98 |
| 11/07 | 1,098 | 1,109 | 1,001 | 1,011 | -8.54% | 3,891,600 | 174億7200万 | - | 63.75 | 8.56 |
| 11/06 | 1,159 | 1,174 | 1,029 | 1,106 | -3.3% | 6,735,600 | 191億400万 | - | 69.7 | 9.37 |
| 11/05 | 1,049 | 1,143 | 1,012 | 1,143 | +17.06% | 8,542,800 | 197億5680万 | - | 72.08 | 9.69 |
| 11/01 | 921 | 1,001 | 872 | 977 | +7.99% | 5,140,800 | 168億7680万 | - | 61.58 | 8.27 |
| 10/31 | 944 | 968 | 836 | 904 | -4.46% | 9,405,900 | 156億2880万 | - | 78.3 | 9.72 |
| 10/30 | 862 | 947 | 859 | 947 | +21.37% | 5,546,700 | 163億5840万 | - | 81.95 | 10.18 |
| 10/29 | 669 | 780 | 611 | 780 | 0% | 8,424,900 | 134億7840万 | - | 67.53 | 8.38 |
