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 | 1,329 | 1,331 | 1,276 | 1,300 | -2.55% | 47,400 | 411億9174万 | +1.25% | 21.82 | 0.75 |
| 03/30 | 1,280 | 1,349 | 1,250 | 1,334 | -10.59% | 102,300 | 422億6906万 | +3.57% | 22.39 | 0.77 |
| 03/27 | 1,462 | 1,496 | 1,421 | 1,492 | +6.42% | 99,400 | 472億7544万 | +15.66% | 25.05 | 0.86 |
| 03/26 | 1,385 | 1,422 | 1,281 | 1,402 | +1.89% | 80,800 | 444億2370万 | +9.02% | 23.53 | 0.81 |
| 03/25 | 1,353 | 1,378 | 1,313 | 1,376 | +6.42% | 59,900 | 435億9987万 | +7% | 23.1 | 0.8 |
| 03/24 | 1,348 | 1,383 | 1,258 | 1,293 | -3.29% | 89,300 | 409億6993万 | +0.54% | 21.71 | 0.75 |
| 03/23 | 1,354 | 1,354 | 1,234 | 1,337 | -1.26% | 69,500 | 423億6412万 | +3.56% | 22.44 | 0.77 |
| 03/19 | 1,234 | 1,360 | 1,234 | 1,354 | +11.44% | 92,100 | 429億278万 | +4.72% | 22.73 | 0.78 |
| 03/18 | 1,302 | 1,315 | 1,206 | 1,215 | -7.39% | 105,700 | 384億9843万 | -6.11% | 20.4 | 0.7 |
| 03/17 | 1,178 | 1,325 | 1,164 | 1,312 | +9.61% | 143,000 | 415億7197万 | +0.85% | 22.02 | 0.76 |
| 03/16 | 1,147 | 1,212 | 1,147 | 1,197 | +1.7% | 273,200 | 379億2808万 | -8.21% | 20.09 | 0.69 |
| 03/13 | 1,186 | 1,188 | 1,118 | 1,177 | -1.83% | 241,100 | 372億9436万 | -10.29% | 19.76 | 0.68 |
| 03/12 | 1,182 | 1,205 | 1,180 | 1,199 | -1.07% | 194,300 | 379億9146万 | -9.1% | 20.13 | 0.69 |
| 03/11 | 1,196 | 1,226 | 1,196 | 1,212 | 0% | 75,400 | 384億337万 | -8.53% | 20.35 | 0.7 |
| 03/10 | 1,176 | 1,215 | 1,170 | 1,212 | +1.93% | 124,800 | 384億337万 | -8.87% | 20.35 | 0.7 |
| 03/09 | 1,152 | 1,194 | 1,149 | 1,189 | -1.33% | 139,100 | 376億7460万 | -10.94% | 19.96 | 0.69 |
| 03/06 | 1,210 | 1,211 | 1,180 | 1,205 | -1.79% | 108,900 | 381億8157万 | -10.14% | 20.23 | 0.7 |
| 03/05 | 1,248 | 1,252 | 1,219 | 1,227 | -1.21% | 103,300 | 388億7866万 | -8.84% | 20.6 | 0.71 |
| 03/04 | 1,241 | 1,255 | 1,234 | 1,242 | -1.11% | 59,700 | 393億5395万 | -8.07% | 20.85 | 0.72 |
| 03/03 | 1,295 | 1,307 | 1,251 | 1,256 | -2.64% | 103,000 | 397億9755万 | -7.31% | 21.08 | 0.73 |
| 03/02 | 1,261 | 1,319 | 1,261 | 1,290 | -0.62% | 163,700 | 408億7488万 | -5.08% | 21.65 | 0.75 |
| 02/28 | 1,292 | 1,304 | 1,276 | 1,298 | -2.77% | 179,400 | 411億2836万 | -4.63% | 21.79 | 0.75 |
| 02/27 | 1,335 | 1,347 | 1,309 | 1,335 | +1.52% | 83,400 | 423億74万 | -2.05% | 22.41 | 0.77 |
| 02/26 | 1,323 | 1,323 | 1,282 | 1,315 | -1.72% | 56,500 | 416億6703万 | -3.59% | 22.07 | 0.76 |
| 02/25 | 1,350 | 1,366 | 1,333 | 1,338 | -3.88% | 136,400 | 423億9580万 | -1.98% | 22.46 | 0.77 |
| 02/21 | 1,393 | 1,404 | 1,386 | 1,392 | -0.07% | 81,700 | 441億684万 | +2.05% | 23.37 | 0.81 |
| 02/20 | 1,396 | 1,408 | 1,385 | 1,393 | +0.22% | 46,100 | 441億3853万 | +2.28% | 23.38 | 0.81 |
| 02/19 | 1,395 | 1,398 | 1,362 | 1,390 | +0.36% | 27,700 | 440億4347万 | +2.21% | 23.33 | 0.8 |
| 02/18 | 1,376 | 1,393 | 1,376 | 1,385 | -0.29% | 45,600 | 438億8504万 | +1.99% | 23.25 | 0.8 |
| 02/17 | 1,407 | 1,407 | 1,377 | 1,389 | -1.49% | 24,100 | 440億1179万 | +2.36% | 23.32 | 0.8 |
| 02/14 | 1,400 | 1,410 | 1,381 | 1,410 | +0.43% | 63,400 | 446億7719万 | +3.98% | 23.67 | 0.82 |
| 02/13 | 1,375 | 1,410 | 1,373 | 1,404 | +2.56% | 32,500 | 444億8708万 | +3.77% | 23.57 | 0.81 |
| 02/12 | 1,367 | 1,388 | 1,365 | 1,369 | -1.86% | 50,800 | 433億7807万 | +1.41% | 22.98 | 0.79 |
| 02/10 | 1,384 | 1,397 | 1,383 | 1,395 | +0.29% | 32,600 | 442億190万 | +3.41% | 23.42 | 0.81 |
| 02/07 | 1,353 | 1,402 | 1,329 | 1,391 | +0.8% | 61,100 | 440億7516万 | +3.27% | 23.35 | 0.8 |
| 02/06 | 1,380 | 1,384 | 1,371 | 1,380 | +1.85% | 39,500 | 437億2661万 | +2.45% | 23.17 | 0.8 |
| 02/05 | 1,379 | 1,379 | 1,345 | 1,355 | -0.44% | 34,000 | 429億3446万 | +0.67% | 22.75 | 0.78 |
| 02/04 | 1,328 | 1,361 | 1,328 | 1,361 | +1.87% | 28,600 | 431億2458万 | +1.11% | 22.85 | 0.79 |
| 02/03 | 1,310 | 1,341 | 1,310 | 1,336 | -0.3% | 32,300 | 423億3243万 | -0.82% | 22.43 | 0.77 |
| 01/31 | 1,330 | 1,351 | 1,330 | 1,340 | +0.37% | 16,100 | 424億5917万 | -0.59% | 22.49 | 0.78 |
| 01/30 | 1,336 | 1,348 | 1,322 | 1,335 | -0.07% | 40,900 | 423億74万 | -0.96% | 22.41 | 0.77 |
| 01/29 | 1,329 | 1,340 | 1,326 | 1,336 | +0.07% | 25,200 | 423億3243万 | -0.89% | 22.43 | 0.77 |
| 01/28 | 1,326 | 1,336 | 1,310 | 1,335 | -0.67% | 50,100 | 423億74万 | -0.96% | 22.41 | 0.77 |
| 01/27 | 1,357 | 1,357 | 1,331 | 1,344 | -1.1% | 57,700 | 425億8592万 | -0.37% | 22.56 | 0.78 |
| 01/24 | 1,345 | 1,361 | 1,345 | 1,359 | +0.59% | 31,200 | 430億6121万 | +0.82% | 22.81 | 0.79 |
| 01/23 | 1,334 | 1,356 | 1,332 | 1,351 | +0.15% | 28,600 | 428億772万 | +0.37% | 22.68 | 0.78 |
| 01/22 | 1,351 | 1,359 | 1,347 | 1,349 | -0.15% | 17,500 | 427億4435万 | +0.37% | 22.65 | 0.78 |
| 01/21 | 1,334 | 1,355 | 1,334 | 1,351 | +1.2% | 15,500 | 428億772万 | +0.6% | 22.68 | 0.78 |
| 01/20 | 1,334 | 1,341 | 1,319 | 1,335 | +0.6% | 33,000 | 423億74万 | -0.52% | 22.41 | 0.77 |
| 01/17 | 1,334 | 1,334 | 1,321 | 1,327 | -0.08% | 21,900 | 420億4726万 | -1.04% | 22.28 | 0.77 |
| 01/16 | 1,350 | 1,350 | 1,326 | 1,328 | -1.63% | 28,600 | 420億7894万 | -0.9% | 22.29 | 0.77 |
| 01/15 | 1,342 | 1,351 | 1,320 | 1,350 | +0.52% | 26,300 | 427億7603万 | +0.82% | 22.66 | 0.78 |
| 01/14 | 1,347 | 1,347 | 1,327 | 1,343 | -0.81% | 21,200 | 425億5423万 | +0.52% | 22.54 | 0.78 |
| 01/10 | 1,355 | 1,356 | 1,333 | 1,354 | -0.22% | 30,300 | 429億278万 | +1.58% | 22.73 | 0.78 |
| 01/09 | 1,352 | 1,357 | 1,335 | 1,357 | +1.8% | 37,900 | 429億9784万 | +1.95% | 22.78 | 0.79 |
| 01/08 | 1,328 | 1,349 | 1,308 | 1,333 | -0.74% | 40,800 | 422億3737万 | +0.3% | 22.38 | 0.77 |
| 01/07 | 1,326 | 1,345 | 1,315 | 1,343 | +1.21% | 47,000 | 425億5423万 | +1.21% | 22.54 | 0.78 |
| 01/06 | 1,329 | 1,331 | 1,301 | 1,327 | -2.35% | 47,300 | 420億4726万 | +0.08% | 22.28 | 0.77 |
| 2019 |
| 12/30 | 1,372 | 1,376 | 1,357 | 1,359 | -1.52% | 17,400 | 430億6121万 | +2.57% | 22.81 | 0.79 |
| 12/27 | 1,373 | 1,385 | 1,359 | 1,380 | +0.44% | 28,200 | 437億2661万 | +4.23% | 23.17 | 0.8 |
| 12/26 | 1,354 | 1,375 | 1,340 | 1,374 | +1.4% | 35,400 | 435億3650万 | +3.93% | 23.06 | 0.8 |
| 12/25 | 1,356 | 1,357 | 1,332 | 1,355 | -0.66% | 41,100 | 429億3446万 | +2.73% | 22.75 | 0.78 |
| 12/24 | 1,372 | 1,382 | 1,354 | 1,364 | 0% | 52,600 | 432億1964万 | +3.49% | 22.9 | 0.79 |
| 12/23 | 1,350 | 1,366 | 1,338 | 1,364 | +1.04% | 38,800 | 432億1964万 | +3.65% | 22.9 | 0.79 |
| 12/20 | 1,340 | 1,353 | 1,322 | 1,350 | +1.89% | 53,100 | 427億7603万 | +2.74% | 22.66 | 0.78 |
| 12/19 | 1,352 | 1,352 | 1,321 | 1,325 | -1.56% | 18,500 | 419億8389万 | +0.99% | 22.24 | 0.77 |
| 12/18 | 1,345 | 1,356 | 1,330 | 1,346 | -0.3% | 30,400 | 426億4929万 | +2.67% | 22.59 | 0.78 |
| 12/17 | 1,325 | 1,350 | 1,316 | 1,350 | +2.35% | 57,500 | 427億7603万 | +3.21% | 22.66 | 0.78 |
| 12/16 | 1,324 | 1,324 | 1,303 | 1,319 | +0.69% | 46,900 | 417億9377万 | +0.92% | 22.14 | 0.76 |
| 12/13 | 1,334 | 1,334 | 1,307 | 1,310 | +0.08% | 59,600 | 415億860万 | +0.23% | 21.99 | 0.76 |
| 12/12 | 1,320 | 1,320 | 1,300 | 1,309 | -0.76% | 33,900 | 414億7691万 | +0.15% | 21.97 | 0.76 |
| 12/11 | 1,322 | 1,322 | 1,310 | 1,319 | -0.08% | 50,200 | 417億9377万 | +0.84% | 22.14 | 0.76 |
| 12/10 | 1,313 | 1,324 | 1,306 | 1,320 | +0.3% | 75,400 | 418億2546万 | +0.99% | 22.16 | 0.76 |
| 12/09 | 1,319 | 1,320 | 1,306 | 1,316 | +0.92% | 21,100 | 416億9871万 | +0.77% | 22.09 | 0.76 |
| 12/06 | 1,300 | 1,309 | 1,295 | 1,304 | +0.93% | 42,000 | 413億1848万 | -0.08% | 21.89 | 0.75 |
| 12/05 | 1,281 | 1,299 | 1,276 | 1,292 | +0.86% | 17,200 | 409億3825万 | -0.92% | 21.69 | 0.75 |
| 12/04 | 1,275 | 1,281 | 1,269 | 1,281 | +0.39% | 35,600 | 405億8970万 | -1.54% | 21.5 | 0.74 |
| 12/03 | 1,280 | 1,286 | 1,266 | 1,276 | -1.85% | 46,700 | 404億3127万 | -1.69% | 21.42 | 0.74 |
| 12/02 | 1,299 | 1,309 | 1,293 | 1,300 | +0.08% | 45,700 | 411億9174万 | +0.46% | 21.82 | 0.75 |
| 11/29 | 1,312 | 1,312 | 1,290 | 1,299 | -0.23% | 24,300 | 411億6005万 | +0.7% | 21.81 | 0.75 |
| 11/28 | 1,311 | 1,315 | 1,293 | 1,302 | -0.69% | 35,400 | 412億5511万 | +1.32% | 21.86 | 0.75 |
| 11/27 | 1,302 | 1,317 | 1,295 | 1,311 | +0.46% | 33,900 | 415億4028万 | +2.42% | 22.01 | 0.76 |
| 11/26 | 1,337 | 1,337 | 1,301 | 1,305 | -1.66% | 51,900 | 413億5017万 | +2.43% | 21.91 | 0.76 |
| 11/25 | 1,336 | 1,339 | 1,317 | 1,327 | +0.3% | 32,100 | 420億4726万 | +4.57% | 22.28 | 0.77 |
| 11/22 | 1,317 | 1,327 | 1,316 | 1,323 | +0.3% | 32,900 | 419億2051万 | +4.75% | 22.21 | 0.77 |
| 11/21 | 1,304 | 1,321 | 1,286 | 1,319 | +0.38% | 42,000 | 417億9377万 | +5.02% | 22.14 | 0.76 |
| 11/20 | 1,300 | 1,318 | 1,297 | 1,314 | -0.38% | 41,900 | 416億3534万 | +5.2% | 22.06 | 0.76 |
| 11/19 | 1,310 | 1,322 | 1,305 | 1,319 | +0.15% | 29,500 | 417億9377万 | +6.2% | 22.14 | 0.76 |
| 11/18 | 1,300 | 1,318 | 1,289 | 1,317 | +0.69% | 47,000 | 417億3040万 | +6.73% | 22.11 | 0.76 |
| 11/15 | 1,298 | 1,314 | 1,291 | 1,308 | +1.63% | 41,400 | 414億4522万 | +6.51% | 21.96 | 0.76 |
| 11/14 | 1,282 | 1,290 | 1,273 | 1,287 | +0.39% | 39,500 | 407億7982万 | +5.41% | 21.6 | 0.74 |
| 11/13 | 1,317 | 1,319 | 1,282 | 1,282 | -2.81% | 38,500 | 406億2139万 | +5.6% | 21.52 | 0.74 |
| 11/12 | 1,319 | 1,324 | 1,305 | 1,319 | +0.76% | 47,600 | 417億9377万 | +9.28% | 22.14 | 0.76 |
| 11/11 | 1,320 | 1,345 | 1,304 | 1,309 | -0.91% | 55,600 | 414億7691万 | +9.27% | 21.97 | 0.76 |
| 11/08 | 1,310 | 1,324 | 1,302 | 1,321 | -0.23% | 66,600 | 418億5714万 | +11.01% | 22.18 | 0.76 |
| 11/07 | 1,305 | 1,327 | 1,296 | 1,324 | +1.77% | 46,800 | 419億5220万 | +12.01% | 22.23 | 0.77 |
| 11/06 | 1,297 | 1,314 | 1,295 | 1,301 | +0.23% | 47,300 | 412億2342万 | +10.91% | 21.84 | 0.75 |
| 11/05 | 1,277 | 1,300 | 1,277 | 1,298 | +1.64% | 64,600 | 411億2836万 | +11.42% | 21.79 | 0.75 |
| 11/01 | 1,275 | 1,278 | 1,246 | 1,277 | -0.85% | 68,200 | 404億6296万 | +10.28% | 21.44 | 0.74 |
| 10/31 | 1,315 | 1,335 | 1,268 | 1,288 | +5.14% | 109,600 | 408億1151万 | +11.81% | 21.62 | 0.75 |
