時価総額
2019/08/22~2020/01/22
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 |
01/22 | 1,270 | 1,272 | 1,261 | 1,269 | -1.4% | 985,800 | 3338億163万 | -5.65% | 14.77 | 0.73 |
01/21 | 1,303 | 1,306 | 1,285 | 1,287 | -1.38% | 410,900 | 3385億3641万 | -4.74% | 14.98 | 0.74 |
01/20 | 1,307 | 1,310 | 1,303 | 1,305 | +0.31% | 325,600 | 3432億7118万 | -3.83% | 15.19 | 0.75 |
01/17 | 1,290 | 1,301 | 1,283 | 1,301 | +1.64% | 493,300 | 3422億1901万 | -4.41% | 15.14 | 0.75 |
01/16 | 1,282 | 1,288 | 1,276 | 1,280 | -0.62% | 545,000 | 3366億9511万 | -6.23% | 14.9 | 0.74 |
01/15 | 1,283 | 1,298 | 1,279 | 1,288 | +0.31% | 845,400 | 3387億9945万 | -5.99% | 14.99 | 0.74 |
01/14 | 1,294 | 1,295 | 1,278 | 1,284 | -0.39% | 803,000 | 3377億4728万 | -6.62% | 14.95 | 0.74 |
01/10 | 1,309 | 1,315 | 1,289 | 1,289 | -1.3% | 692,900 | 3390億6250万 | -6.53% | 15 | 0.75 |
01/09 | 1,320 | 1,322 | 1,306 | 1,306 | +0.23% | 456,900 | 3435億3423万 | -5.64% | 15.2 | 0.76 |
01/08 | 1,307 | 1,316 | 1,297 | 1,303 | -2.03% | 660,600 | 3427億4510万 | -6.06% | 15.17 | 0.75 |
01/07 | 1,318 | 1,332 | 1,317 | 1,330 | +1.45% | 535,200 | 3498億4726万 | -4.39% | 15.48 | 0.77 |
01/06 | 1,317 | 1,319 | 1,306 | 1,311 | -1.94% | 762,000 | 3448億4944万 | -6.02% | 15.26 | 0.76 |
2019 |
12/30 | 1,340 | 1,347 | 1,329 | 1,337 | -0.59% | 521,400 | 3516億8856万 | -4.36% | 29.13 | 0.76 |
12/27 | 1,353 | 1,356 | 1,340 | 1,345 | -2.25% | 684,900 | 3537億9291万 | -3.93% | 29.3 | 0.77 |
12/26 | 1,367 | 1,381 | 1,366 | 1,376 | +0.44% | 805,100 | 3619億4724万 | -1.85% | 29.98 | 0.79 |
12/25 | 1,382 | 1,384 | 1,370 | 1,370 | -0.8% | 349,300 | 3603億6898万 | -2.28% | 29.85 | 0.78 |
12/24 | 1,385 | 1,390 | 1,380 | 1,381 | -0.29% | 469,900 | 3632億6246万 | -1.57% | 30.09 | 0.79 |
12/23 | 1,401 | 1,401 | 1,384 | 1,385 | -1.14% | 617,000 | 3643億1463万 | -1.28% | 30.17 | 0.79 |
12/20 | 1,406 | 1,413 | 1,400 | 1,401 | 0% | 590,900 | 3685億2332万 | -0.21% | 30.52 | 0.8 |
12/19 | 1,398 | 1,406 | 1,393 | 1,401 | -0.14% | 769,100 | 3685億2332万 | -0.21% | 30.52 | 0.8 |
12/18 | 1,425 | 1,425 | 1,402 | 1,403 | -1.13% | 844,900 | 3690億4940万 | 0% | 30.57 | 0.8 |
12/17 | 1,434 | 1,435 | 1,416 | 1,419 | 0% | 645,100 | 3732億5809万 | +1.07% | 30.92 | 0.81 |
12/16 | 1,432 | 1,436 | 1,419 | 1,419 | -0.91% | 567,100 | 3732億5809万 | +1% | 30.92 | 0.81 |
12/13 | 1,437 | 1,452 | 1,428 | 1,432 | +1.56% | 1,126,100 | 3766億7765万 | +1.85% | 31.2 | 0.82 |
12/12 | 1,420 | 1,425 | 1,410 | 1,410 | -0.84% | 537,500 | 3708億9071万 | +0.36% | 30.72 | 0.8 |
12/11 | 1,425 | 1,429 | 1,416 | 1,422 | +0.14% | 422,500 | 3740億4722万 | +1.21% | 30.98 | 0.81 |
12/10 | 1,410 | 1,425 | 1,409 | 1,420 | +0.21% | 520,000 | 3735億2114万 | +0.92% | 30.94 | 0.81 |
12/09 | 1,421 | 1,423 | 1,412 | 1,417 | +0.93% | 481,300 | 3727億3201万 | +0.64% | 30.87 | 0.81 |
12/06 | 1,420 | 1,420 | 1,402 | 1,404 | -0.14% | 615,700 | 3693億1245万 | -0.35% | 30.59 | 0.8 |
12/05 | 1,394 | 1,415 | 1,393 | 1,406 | +1.01% | 560,000 | 3698億3853万 | -0.28% | 30.63 | 0.8 |
12/04 | 1,386 | 1,394 | 1,379 | 1,392 | -0.14% | 536,000 | 3661億5593万 | -1.42% | 30.33 | 0.79 |
12/03 | 1,395 | 1,402 | 1,389 | 1,394 | -1.27% | 508,800 | 3666億8202万 | -1.48% | 30.37 | 0.8 |
12/02 | 1,402 | 1,421 | 1,401 | 1,412 | +1.51% | 515,800 | 3714億1679万 | -0.28% | 30.76 | 0.81 |
11/29 | 1,400 | 1,409 | 1,389 | 1,391 | -1.21% | 591,800 | 3658億9289万 | -1.7% | 30.31 | 0.79 |
11/28 | 1,409 | 1,416 | 1,402 | 1,408 | -0.42% | 393,200 | 3703億6462万 | -0.49% | 30.68 | 0.8 |
11/27 | 1,407 | 1,421 | 1,407 | 1,414 | +1.51% | 595,600 | 3719億4288万 | +0.07% | 30.81 | 0.81 |
11/26 | 1,405 | 1,408 | 1,393 | 1,393 | +0.43% | 664,800 | 3664億1897万 | -1.28% | 30.35 | 0.8 |
11/25 | 1,395 | 1,396 | 1,383 | 1,387 | +0.07% | 417,000 | 3648億4072万 | -1.56% | 30.22 | 0.79 |
11/22 | 1,389 | 1,393 | 1,380 | 1,386 | +0.36% | 493,200 | 3645億7767万 | -1.56% | 30.2 | 0.79 |
11/21 | 1,381 | 1,391 | 1,361 | 1,381 | -0.5% | 816,300 | 3632億6246万 | -1.85% | 30.09 | 0.79 |
11/20 | 1,382 | 1,405 | 1,382 | 1,388 | +0.22% | 859,200 | 3651億376万 | -1.28% | 30.24 | 0.79 |
11/19 | 1,394 | 1,396 | 1,380 | 1,385 | -1.28% | 616,800 | 3643億1463万 | -1.21% | 30.17 | 0.79 |
11/18 | 1,405 | 1,409 | 1,397 | 1,403 | -0.07% | 438,000 | 3690億4940万 | +0.36% | 30.57 | 0.8 |
11/15 | 1,396 | 1,417 | 1,395 | 1,404 | +0.79% | 512,800 | 3693億1245万 | +0.79% | 30.59 | 0.8 |
11/14 | 1,411 | 1,414 | 1,392 | 1,393 | -2.04% | 629,700 | 3664億1897万 | +0.43% | 30.35 | 0.8 |
11/13 | 1,417 | 1,433 | 1,415 | 1,422 | -1.73% | 810,600 | 3740億4722万 | +2.89% | 30.98 | 0.81 |
11/12 | 1,425 | 1,448 | 1,423 | 1,447 | +1.12% | 659,000 | 3806億2330万 | +5.16% | 31.53 | 0.83 |
11/11 | 1,415 | 1,436 | 1,413 | 1,431 | +1.35% | 918,300 | 3764億1461万 | +4.53% | 31.18 | 0.82 |
11/08 | 1,421 | 1,434 | 1,407 | 1,412 | -0.07% | 1,293,200 | 3714億1679万 | +3.44% | 30.76 | 0.81 |
11/07 | 1,408 | 1,435 | 1,380 | 1,413 | -3.75% | 1,823,700 | 3716億7983万 | +3.82% | 30.78 | 0.81 |
11/06 | 1,477 | 1,478 | 1,453 | 1,468 | +1.24% | 1,149,100 | 3861億4720万 | +8.26% | 31.98 | 0.84 |
11/05 | 1,458 | 1,459 | 1,438 | 1,450 | +0.97% | 1,032,900 | 3814億1243万 | +7.49% | 31.59 | 0.83 |
11/01 | 1,420 | 1,436 | 1,414 | 1,436 | -0.49% | 633,000 | 3777億2982万 | +6.92% | 31.29 | 0.82 |
10/31 | 1,439 | 1,449 | 1,422 | 1,443 | -0.62% | 770,400 | 3795億7113万 | +7.85% | 31.44 | 0.82 |
10/30 | 1,450 | 1,453 | 1,437 | 1,452 | -0.21% | 961,600 | 3819億3851万 | +9.01% | 31.63 | 0.83 |
10/29 | 1,448 | 1,459 | 1,438 | 1,455 | +1.68% | 945,800 | 3827億2764万 | +9.81% | 31.7 | 0.83 |
10/28 | 1,430 | 1,441 | 1,412 | 1,431 | +3.32% | 1,427,700 | 3764億1461万 | +8.49% | 31.18 | 0.82 |
10/25 | 1,379 | 1,390 | 1,369 | 1,385 | +0.65% | 624,800 | 3643億1463万 | +5.48% | 30.17 | 0.79 |
10/24 | 1,375 | 1,379 | 1,366 | 1,376 | +0.44% | 503,900 | 3619億4724万 | +5.12% | 29.98 | 0.79 |
10/23 | 1,365 | 1,372 | 1,344 | 1,370 | +0.96% | 758,200 | 3603億6898万 | +4.9% | 29.85 | 0.78 |
10/21 | 1,361 | 1,366 | 1,355 | 1,357 | +0.15% | 471,400 | 3569億4942万 | +4.14% | 29.56 | 0.77 |
10/18 | 1,356 | 1,363 | 1,345 | 1,355 | -0.07% | 515,800 | 3564億2334万 | +4.23% | 29.52 | 0.77 |
10/17 | 1,360 | 1,365 | 1,353 | 1,356 | -0.59% | 789,000 | 3566億8638万 | +4.55% | 29.54 | 0.77 |
10/16 | 1,360 | 1,371 | 1,358 | 1,364 | +1.56% | 857,400 | 3587億9072万 | +5.57% | 29.72 | 0.78 |
10/15 | 1,335 | 1,355 | 1,335 | 1,343 | +2.52% | 907,700 | 3532億6682万 | +4.35% | 29.26 | 0.77 |
10/11 | 1,299 | 1,315 | 1,294 | 1,310 | +2.5% | 748,500 | 3445億8640万 | +2.26% | 28.54 | 0.75 |
10/10 | 1,274 | 1,278 | 1,259 | 1,278 | +1.27% | 642,400 | 3361億6902万 | +0.16% | 27.84 | 0.73 |
10/09 | 1,250 | 1,264 | 1,244 | 1,262 | -0.79% | 857,900 | 3319億6033万 | -0.79% | 27.49 | 0.72 |
10/08 | 1,274 | 1,284 | 1,267 | 1,272 | +0.63% | 558,100 | 3345億9076万 | +0.24% | 27.71 | 0.73 |
10/07 | 1,281 | 1,284 | 1,257 | 1,264 | -1.02% | 412,800 | 3324億8642万 | -0.16% | 27.54 | 0.72 |
10/04 | 1,275 | 1,286 | 1,268 | 1,277 | +0.08% | 546,000 | 3359億598万 | +1.11% | 27.82 | 0.73 |
10/03 | 1,289 | 1,291 | 1,267 | 1,276 | -2.97% | 656,900 | 3356億4294万 | +1.35% | 27.8 | 0.73 |
10/02 | 1,301 | 1,321 | 1,299 | 1,315 | -0.23% | 857,700 | 3459億161万 | +4.78% | 28.65 | 0.75 |
10/01 | 1,292 | 1,320 | 1,292 | 1,318 | +2.81% | 620,900 | 3466億9074万 | +5.52% | 28.71 | 0.75 |
09/30 | 1,295 | 1,296 | 1,276 | 1,282 | -1.46% | 691,200 | 3372億2119万 | +3.14% | 27.93 | 0.73 |
09/27 | 1,312 | 1,313 | 1,286 | 1,301 | -0.15% | 647,900 | 3422億1901万 | +5.09% | 28.34 | 0.74 |
09/26 | 1,315 | 1,321 | 1,299 | 1,303 | +0.7% | 692,500 | 3427億4510万 | +5.76% | 28.39 | 0.74 |
09/25 | 1,285 | 1,296 | 1,276 | 1,294 | -0.31% | 564,500 | 3403億7771万 | +5.46% | 28.19 | 0.74 |
09/24 | 1,292 | 1,303 | 1,290 | 1,298 | +0.31% | 615,800 | 3414億2988万 | +6.31% | 28.28 | 0.74 |
09/20 | 1,300 | 1,300 | 1,283 | 1,294 | +0.54% | 729,200 | 3403億7771万 | +6.59% | 28.19 | 0.74 |
09/19 | 1,284 | 1,306 | 1,283 | 1,287 | +0.7% | 754,200 | 3385億3641万 | +6.45% | 28.04 | 0.73 |
09/18 | 1,290 | 1,293 | 1,264 | 1,278 | -1.46% | 697,900 | 3361億6902万 | +6.15% | 27.84 | 0.73 |
09/17 | 1,299 | 1,308 | 1,292 | 1,297 | -0.31% | 740,700 | 3411億6684万 | +8.17% | 28.26 | 0.74 |
09/13 | 1,294 | 1,302 | 1,279 | 1,301 | +0.7% | 1,002,100 | 3422億1901万 | +8.96% | 28.34 | 0.74 |
09/12 | 1,300 | 1,305 | 1,289 | 1,292 | 0% | 1,048,800 | 3398億5162万 | +8.85% | 28.15 | 0.74 |
09/11 | 1,262 | 1,292 | 1,258 | 1,292 | +2.46% | 1,192,800 | 3398億5162万 | +9.58% | 28.15 | 0.74 |
09/10 | 1,243 | 1,262 | 1,241 | 1,261 | +1.86% | 929,200 | 3316億9729万 | +7.59% | 27.47 | 0.72 |
09/09 | 1,236 | 1,239 | 1,219 | 1,238 | +0.57% | 656,500 | 3256億4730万 | +6.17% | 26.97 | 0.71 |
09/06 | 1,222 | 1,238 | 1,218 | 1,231 | +2.16% | 874,100 | 3238億600万 | +5.94% | 26.82 | 0.7 |
09/05 | 1,185 | 1,208 | 1,183 | 1,205 | +2.64% | 665,600 | 3169億6688万 | +3.79% | 26.25 | 0.69 |
09/04 | 1,184 | 1,187 | 1,171 | 1,174 | -1.59% | 498,600 | 3088億1254万 | +1.12% | 25.58 | 0.67 |
09/03 | 1,189 | 1,198 | 1,184 | 1,193 | +0.08% | 439,200 | 3138億1036万 | +2.67% | 25.99 | 0.68 |
09/02 | 1,199 | 1,202 | 1,188 | 1,192 | -0.58% | 487,100 | 3135億4732万 | +2.49% | 25.97 | 0.68 |
08/30 | 1,191 | 1,199 | 1,181 | 1,199 | +2.22% | 756,600 | 3153億8862万 | +3.01% | 26.12 | 0.68 |
08/29 | 1,179 | 1,180 | 1,163 | 1,173 | -0.51% | 615,700 | 3085億4950万 | +0.6% | 25.56 | 0.67 |
08/28 | 1,178 | 1,183 | 1,172 | 1,179 | -0.17% | 467,700 | 3101億2776万 | +0.86% | 25.69 | 0.67 |
08/27 | 1,175 | 1,187 | 1,172 | 1,181 | +2.34% | 761,800 | 3106億5385万 | +0.94% | 25.73 | 0.67 |
08/26 | 1,134 | 1,161 | 1,133 | 1,154 | -1.45% | 892,700 | 3035億5168万 | -1.45% | 25.14 | 0.66 |
08/23 | 1,173 | 1,174 | 1,166 | 1,171 | +0.43% | 597,000 | 3080億2341万 | -0.17% | 25.51 | 0.67 |
08/22 | 1,164 | 1,167 | 1,155 | 1,166 | +1.13% | 582,200 | 3067億820万 | -0.68% | 25.4 | 0.67 |