時価総額
2019/09/27～2020/02/27
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 |
| 02/27 | 1,175 | 1,179 | 1,159 | 1,162 | -2.52% | 1,170,800 | 3056億5603万 | -4.91% | 13.53 | 0.67 |
| 02/26 | 1,190 | 1,192 | 1,170 | 1,192 | -1.32% | 1,303,500 | 3135億4732万 | -2.85% | 13.87 | 0.69 |
| 02/25 | 1,199 | 1,222 | 1,190 | 1,208 | -3.97% | 1,598,600 | 3177億5601万 | -1.95% | 14.06 | 0.7 |
| 02/21 | 1,241 | 1,264 | 1,238 | 1,258 | +0.96% | 1,154,800 | 3309億816万 | +1.86% | 14.64 | 0.73 |
| 02/20 | 1,248 | 1,254 | 1,239 | 1,246 | +0.73% | 971,900 | 3277億5164万 | +0.81% | 14.5 | 0.72 |
| 02/19 | 1,235 | 1,247 | 1,223 | 1,237 | +0.65% | 855,700 | 3253億8426万 | -0.08% | 14.4 | 0.72 |
| 02/18 | 1,233 | 1,241 | 1,220 | 1,229 | -0.08% | 711,300 | 3232億7991万 | -0.89% | 14.31 | 0.71 |
| 02/17 | 1,220 | 1,232 | 1,207 | 1,230 | +0.08% | 817,700 | 3235億4296万 | -0.97% | 14.32 | 0.71 |
| 02/14 | 1,210 | 1,244 | 1,210 | 1,229 | +2.25% | 2,051,100 | 3232億7991万 | -1.29% | 14.31 | 0.71 |
| 02/13 | 1,215 | 1,220 | 1,193 | 1,202 | -0.41% | 991,300 | 3161億7775万 | -3.69% | 13.99 | 0.7 |
| 02/12 | 1,215 | 1,216 | 1,201 | 1,207 | -0.98% | 1,111,500 | 3174億9296万 | -3.67% | 14.05 | 0.7 |
| 02/10 | 1,232 | 1,239 | 1,216 | 1,219 | -2.4% | 886,400 | 3206億4948万 | -3.1% | 14.19 | 0.71 |
| 02/07 | 1,257 | 1,261 | 1,239 | 1,249 | -0.24% | 647,100 | 3285億4077万 | -1.03% | 14.54 | 0.72 |
| 02/06 | 1,255 | 1,267 | 1,250 | 1,252 | +1.54% | 1,358,800 | 3293億2990万 | -1.11% | 14.57 | 0.72 |
| 02/05 | 1,235 | 1,239 | 1,224 | 1,233 | +1.57% | 747,400 | 3243億3208万 | -2.99% | 14.35 | 0.71 |
| 02/04 | 1,202 | 1,220 | 1,202 | 1,214 | +0.41% | 749,000 | 3193億3427万 | -4.93% | 14.13 | 0.7 |
| 02/03 | 1,193 | 1,218 | 1,193 | 1,209 | -0.49% | 960,500 | 3180億1905万 | -5.77% | 14.07 | 0.7 |
| 01/31 | 1,193 | 1,219 | 1,193 | 1,215 | +1.67% | 2,518,000 | 3195億9731万 | -5.81% | 14.14 | 0.7 |
| 01/30 | 1,216 | 1,216 | 1,187 | 1,195 | -0.99% | 970,600 | 3143億3645万 | -7.94% | 13.91 | 0.69 |
| 01/29 | 1,190 | 1,207 | 1,186 | 1,207 | +0.92% | 1,264,300 | 3174億9296万 | -7.58% | 14.05 | 0.7 |
| 01/28 | 1,186 | 1,199 | 1,178 | 1,196 | -0.5% | 900,500 | 3145億9949万 | -8.98% | 13.92 | 0.69 |
| 01/27 | 1,209 | 1,213 | 1,200 | 1,202 | -2.99% | 876,000 | 3161億7775万 | -9.15% | 13.99 | 0.7 |
| 01/24 | 1,250 | 1,251 | 1,234 | 1,239 | -1.43% | 800,200 | 3259億1034万 | -6.91% | 14.42 | 0.72 |
| 01/23 | 1,262 | 1,268 | 1,256 | 1,257 | -0.95% | 524,600 | 3306億4512万 | -6.12% | 14.63 | 0.73 |
| 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 |
