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 | 1,505 | 1,560 | 1,495 | 1,521 | +0.86% | 731,600 | 1289億3594万 | -3.61% | - | 0.53 |
03/30 | 1,490 | 1,511 | 1,423 | 1,508 | -5.04% | 615,500 | 1278億3392万 | -5.63% | - | 0.53 |
03/27 | 1,599 | 1,627 | 1,556 | 1,588 | +1.08% | 848,900 | 1346億1556万 | -1.85% | - | 0.55 |
03/26 | 1,571 | 1,646 | 1,524 | 1,571 | -2.3% | 828,900 | 1331億7446万 | -3.86% | - | 0.55 |
03/25 | 1,590 | 1,616 | 1,546 | 1,608 | +10.21% | 981,700 | 1363億1097万 | -2.49% | - | 0.56 |
03/24 | 1,445 | 1,511 | 1,408 | 1,459 | +4.59% | 713,600 | 1236億8017万 | -12.42% | - | 0.51 |
03/23 | 1,335 | 1,425 | 1,317 | 1,395 | +4.42% | 1,152,700 | 1182億5485万 | -17.41% | - | 0.49 |
03/19 | 1,314 | 1,357 | 1,263 | 1,336 | +1.67% | 1,182,100 | 1132億5339万 | -22.28% | - | 0.47 |
03/18 | 1,354 | 1,360 | 1,310 | 1,314 | -3.1% | 797,500 | 1113億8844万 | -24.91% | - | 0.46 |
03/17 | 1,277 | 1,391 | 1,262 | 1,356 | +2.96% | 808,600 | 1149億4880万 | -23.99% | - | 0.47 |
03/16 | 1,325 | 1,394 | 1,294 | 1,317 | -0.53% | 732,100 | 1116億4275万 | -27.52% | - | 0.46 |
03/13 | 1,281 | 1,383 | 1,262 | 1,324 | -5.7% | 962,300 | 1122億3615万 | -28.47% | - | 0.46 |
03/12 | 1,394 | 1,442 | 1,347 | 1,404 | -3.44% | 1,011,800 | 1190億1779万 | -25.44% | - | 0.49 |
03/11 | 1,471 | 1,542 | 1,452 | 1,454 | -0.07% | 1,157,400 | 1232億5631万 | -23.91% | - | 0.51 |
03/10 | 1,402 | 1,471 | 1,318 | 1,455 | +3.34% | 1,842,900 | 1233億4108万 | -24.92% | - | 0.51 |
03/09 | 1,530 | 1,535 | 1,380 | 1,408 | -17.13% | 1,930,900 | 1193億5687万 | -28.35% | - | 0.49 |
03/06 | 1,735 | 1,745 | 1,681 | 1,699 | -4.92% | 585,900 | 1440億2509万 | -14.79% | - | 0.59 |
03/05 | 1,797 | 1,815 | 1,771 | 1,787 | -1.16% | 523,400 | 1514億8489万 | -11.27% | - | 0.62 |
03/04 | 1,762 | 1,820 | 1,758 | 1,808 | -0.11% | 466,500 | 1532億6507万 | -10.89% | - | 0.63 |
03/03 | 1,842 | 1,872 | 1,792 | 1,810 | +0.44% | 639,700 | 1534億3461万 | -11.53% | - | 0.63 |
03/02 | 1,768 | 1,851 | 1,763 | 1,802 | 0% | 770,600 | 1527億5645万 | -12.78% | - | 0.63 |
02/28 | 1,791 | 1,832 | 1,764 | 1,802 | -3.22% | 701,500 | 1527億5645万 | -13.61% | - | 0.63 |
02/27 | 1,895 | 1,906 | 1,843 | 1,862 | -2.67% | 571,000 | 1578億4268万 | -11.63% | - | 0.65 |
02/26 | 1,905 | 1,922 | 1,872 | 1,913 | -1.95% | 665,500 | 1621億6598万 | -10.15% | - | 0.67 |
02/25 | 1,910 | 1,960 | 1,907 | 1,951 | -3.75% | 498,800 | 1653億8726万 | -9.26% | - | 0.68 |
02/21 | 2,022 | 2,032 | 2,007 | 2,027 | +1.35% | 444,100 | 1718億2981万 | -6.55% | - | 0.71 |
02/20 | 2,018 | 2,039 | 1,996 | 2,000 | +1.11% | 591,000 | 1695億4101万 | -8.47% | - | 0.7 |
02/19 | 1,980 | 1,988 | 1,962 | 1,978 | +0.56% | 353,400 | 1676億7606万 | -10.21% | - | 0.69 |
02/18 | 1,990 | 1,995 | 1,963 | 1,967 | -2.58% | 457,300 | 1667億4358万 | -11.48% | - | 0.69 |
02/17 | 2,010 | 2,041 | 2,000 | 2,019 | -1.08% | 449,000 | 1711億5165万 | -10.07% | - | 0.71 |
02/14 | 2,081 | 2,092 | 2,026 | 2,041 | -4.22% | 961,300 | 1730億1660万 | -9.93% | - | 0.71 |
02/13 | 2,155 | 2,161 | 2,107 | 2,131 | 0% | 622,000 | 1806億4595万 | -6.94% | - | 0.74 |
02/12 | 2,144 | 2,147 | 2,113 | 2,131 | -0.88% | 387,800 | 1806億4595万 | -7.75% | - | 0.74 |
02/10 | 2,127 | 2,154 | 2,127 | 2,150 | -1.24% | 298,900 | 1822億5659万 | -7.69% | - | 0.75 |
02/07 | 2,168 | 2,185 | 2,148 | 2,177 | -0.18% | 245,300 | 1845億4539万 | -7.12% | - | 0.76 |
02/06 | 2,192 | 2,206 | 2,170 | 2,181 | +2.59% | 429,700 | 1848億8447万 | -7.55% | - | 0.76 |
02/05 | 2,138 | 2,148 | 2,118 | 2,126 | +0.85% | 347,300 | 1802億2210万 | -10.41% | - | 0.74 |
02/04 | 2,073 | 2,118 | 2,071 | 2,108 | -0.05% | 418,600 | 1786億9623万 | -11.76% | - | 0.74 |
02/03 | 2,085 | 2,122 | 2,072 | 2,109 | -1.49% | 348,900 | 1787億8100万 | -12.34% | - | 0.74 |
01/31 | 2,131 | 2,168 | 2,131 | 2,141 | 0% | 269,500 | 1814億9365万 | -11.64% | - | 0.75 |
01/30 | 2,170 | 2,170 | 2,124 | 2,141 | -1.88% | 377,200 | 1814億9365万 | -12.25% | - | 0.75 |
01/29 | 2,191 | 2,196 | 2,169 | 2,182 | +0.28% | 246,000 | 1849億6924万 | -11.19% | - | 0.76 |
01/28 | 2,174 | 2,189 | 2,150 | 2,176 | -1.98% | 576,200 | 1844億6062万 | -11.97% | - | 0.76 |
01/27 | 2,239 | 2,252 | 2,219 | 2,220 | -3.65% | 376,500 | 1881億9052万 | -10.77% | - | 0.78 |
01/24 | 2,302 | 2,304 | 2,264 | 2,304 | +0.13% | 330,500 | 1953億1125万 | -7.88% | - | 0.8 |
01/23 | 2,305 | 2,313 | 2,266 | 2,301 | -2% | 437,100 | 1950億5693万 | -8.4% | - | 0.8 |
01/22 | 2,376 | 2,395 | 2,328 | 2,348 | -2.17% | 483,500 | 1990億4115万 | -6.94% | - | 0.82 |
01/21 | 2,425 | 2,435 | 2,399 | 2,400 | -1.48% | 224,400 | 2034億4921万 | -5.25% | - | 0.84 |
01/20 | 2,428 | 2,451 | 2,425 | 2,436 | +0.25% | 160,500 | 2065億95万 | -4.09% | - | 0.85 |
01/17 | 2,420 | 2,443 | 2,412 | 2,430 | +0.21% | 191,600 | 2059億9233万 | -4.44% | - | 0.85 |
01/16 | 2,444 | 2,455 | 2,411 | 2,425 | -0.78% | 254,400 | 2055億6848万 | -4.64% | - | 0.85 |
01/15 | 2,452 | 2,459 | 2,431 | 2,444 | -1.05% | 298,600 | 2071億7912万 | -3.93% | - | 0.85 |
01/14 | 2,532 | 2,532 | 2,448 | 2,470 | -2.33% | 436,600 | 2093億8315万 | -2.79% | - | 0.86 |
01/10 | 2,535 | 2,543 | 2,501 | 2,529 | -1.13% | 365,100 | 2143億8461万 | -0.32% | - | 0.88 |
01/09 | 2,595 | 2,604 | 2,531 | 2,558 | -3.18% | 593,300 | 2168億4295万 | +1.07% | - | 0.89 |
01/08 | 2,638 | 2,664 | 2,594 | 2,642 | +0.42% | 563,000 | 2239億6368万 | +4.72% | - | 0.92 |
01/07 | 2,608 | 2,631 | 2,582 | 2,631 | +1.11% | 371,100 | 2230億3120万 | +4.7% | - | 0.92 |
01/06 | 2,532 | 2,616 | 2,530 | 2,602 | +3.46% | 586,400 | 2205億7286万 | +3.91% | - | 0.91 |
2019 |
12/30 | 2,550 | 2,550 | 2,508 | 2,515 | -1.49% | 179,500 | 2131億9782万 | +0.88% | - | 0.88 |
12/27 | 2,547 | 2,565 | 2,534 | 2,553 | +0.47% | 175,900 | 2164億1910万 | +2.7% | - | 0.89 |
12/26 | 2,512 | 2,556 | 2,510 | 2,541 | +1.15% | 194,200 | 2154億186万 | +2.71% | - | 0.89 |
12/25 | 2,539 | 2,546 | 2,497 | 2,512 | -1.45% | 210,900 | 2129億4351万 | +2.03% | - | 0.88 |
12/24 | 2,563 | 2,575 | 2,518 | 2,549 | +0.91% | 166,000 | 2160億8002万 | +3.96% | - | 0.89 |
12/23 | 2,561 | 2,561 | 2,505 | 2,526 | -1.6% | 175,600 | 2141億3030万 | +3.44% | - | 0.88 |
12/20 | 2,567 | 2,569 | 2,532 | 2,567 | +0.43% | 231,100 | 2176億589万 | +5.51% | - | 0.9 |
12/19 | 2,558 | 2,568 | 2,541 | 2,556 | -0.31% | 180,500 | 2166億7341万 | +5.53% | - | 0.89 |
12/18 | 2,590 | 2,596 | 2,561 | 2,564 | -0.16% | 194,200 | 2173億5158万 | +6.26% | - | 0.9 |
12/17 | 2,597 | 2,613 | 2,562 | 2,568 | +0.08% | 248,100 | 2176億9066万 | +6.78% | - | 0.9 |
12/16 | 2,595 | 2,595 | 2,543 | 2,566 | -0.08% | 310,200 | 2175億2112万 | +7.01% | - | 0.9 |
12/13 | 2,626 | 2,629 | 2,545 | 2,568 | +0.04% | 540,400 | 2176億9066万 | +7.49% | - | 0.9 |
12/12 | 2,598 | 2,622 | 2,559 | 2,567 | -1.23% | 375,800 | 2176億589万 | +7.81% | - | 0.9 |
12/11 | 2,610 | 2,639 | 2,585 | 2,599 | +0.62% | 451,300 | 2203億1855万 | +9.48% | - | 0.91 |
12/10 | 2,515 | 2,593 | 2,505 | 2,583 | +2.58% | 634,400 | 2189億6222万 | +9.22% | - | 0.9 |
12/09 | 2,480 | 2,541 | 2,477 | 2,518 | +3.54% | 543,900 | 2134億5213万 | +6.79% | - | 0.88 |
12/06 | 2,468 | 2,479 | 2,421 | 2,432 | -0.69% | 191,300 | 2061億6187万 | +3.49% | - | 0.85 |
12/05 | 2,443 | 2,476 | 2,426 | 2,449 | +3.38% | 717,500 | 2076億297万 | +4.39% | - | 0.86 |
12/04 | 2,328 | 2,369 | 2,314 | 2,369 | +0.64% | 286,000 | 2008億2133万 | +1.24% | - | 0.83 |
12/03 | 2,358 | 2,370 | 2,336 | 2,354 | -1.67% | 275,200 | 1995億4977万 | +0.6% | - | 0.82 |
12/02 | 2,350 | 2,405 | 2,343 | 2,394 | +1.35% | 366,400 | 2029億4059万 | +2.31% | - | 0.84 |
11/29 | 2,401 | 2,413 | 2,356 | 2,362 | -1.17% | 274,700 | 2002億2793万 | +0.98% | - | 0.83 |
11/28 | 2,401 | 2,433 | 2,384 | 2,390 | +0.04% | 370,000 | 2026億151万 | +2.18% | - | 0.83 |
11/27 | 2,324 | 2,399 | 2,323 | 2,389 | +2.66% | 380,200 | 2025億1674万 | +2.27% | - | 0.83 |
11/26 | 2,359 | 2,363 | 2,317 | 2,327 | -0.47% | 197,800 | 1972億6097万 | -0.26% | - | 0.81 |
11/25 | 2,303 | 2,338 | 2,301 | 2,338 | +2.9% | 233,300 | 1981億9344万 | +0.3% | - | 0.82 |
11/22 | 2,290 | 2,332 | 2,268 | 2,272 | +1.43% | 209,400 | 1925億9859万 | -2.36% | - | 0.79 |
11/21 | 2,239 | 2,282 | 2,212 | 2,240 | -0.49% | 349,300 | 1898億8593万 | -3.74% | - | 0.78 |
11/20 | 2,268 | 2,288 | 2,241 | 2,251 | -2.3% | 332,300 | 1908億1841万 | -3.22% | - | 0.79 |
11/19 | 2,291 | 2,317 | 2,282 | 2,304 | +0.57% | 236,200 | 1953億1125万 | -0.99% | - | 0.8 |
11/18 | 2,317 | 2,317 | 2,271 | 2,291 | -0.87% | 234,800 | 1942億923万 | -1.38% | - | 0.8 |
11/15 | 2,283 | 2,336 | 2,283 | 2,311 | +0.04% | 199,300 | 1959億464万 | -0.39% | - | 0.81 |
11/14 | 2,360 | 2,363 | 2,300 | 2,310 | -2.24% | 305,600 | 1958億1987万 | -0.3% | - | 0.81 |
11/13 | 2,403 | 2,403 | 2,362 | 2,363 | -1.71% | 217,600 | 2003億1271万 | +2.16% | - | 0.83 |
11/12 | 2,339 | 2,408 | 2,330 | 2,404 | +2.65% | 327,900 | 2037億8830万 | +4.25% | - | 0.84 |
11/11 | 2,402 | 2,417 | 2,340 | 2,342 | -1.39% | 296,300 | 1985億3252万 | +2% | - | 0.82 |
11/08 | 2,382 | 2,421 | 2,352 | 2,375 | +0.04% | 455,100 | 2013億2995万 | +3.67% | - | 0.83 |
11/07 | 2,343 | 2,385 | 2,340 | 2,374 | -0.63% | 255,900 | 2012億4518万 | +3.85% | - | 0.83 |
11/06 | 2,405 | 2,411 | 2,363 | 2,389 | -0.58% | 250,100 | 2025億1674万 | +4.78% | - | 0.83 |
11/05 | 2,370 | 2,406 | 2,369 | 2,403 | +4.03% | 376,100 | 2037億353万 | +5.67% | - | 0.84 |
11/01 | 2,288 | 2,324 | 2,285 | 2,310 | -1.2% | 178,300 | 1958億1987万 | +1.94% | - | 0.81 |
10/31 | 2,285 | 2,339 | 2,277 | 2,338 | +1.21% | 283,600 | 1981億9344万 | +3.36% | - | 0.82 |