時価総額
2019/11/22~2020/04/21
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 |
04/21 | 975 | 980 | 965 | 977 | -2.3% | 1,019,600 | 2569億9306万 | -1.01% | 11.37 | 0.57 |
04/20 | 1,008 | 1,016 | 998 | 1,000 | -0.89% | 727,600 | 2630億4305万 | +1.63% | 11.64 | 0.58 |
04/17 | 981 | 1,029 | 980 | 1,009 | +2.33% | 1,013,000 | 2654億1044万 | +2.75% | 11.74 | 0.58 |
04/16 | 987 | 994 | 977 | 986 | -1.5% | 946,700 | 2593億6045万 | +0.61% | 11.48 | 0.57 |
04/15 | 997 | 1,017 | 992 | 1,001 | -0.6% | 1,174,900 | 2633億610万 | +1.93% | 11.65 | 0.58 |
04/14 | 994 | 1,014 | 977 | 1,007 | +1.82% | 958,100 | 2648億8435万 | +2.55% | 11.72 | 0.58 |
04/13 | 1,008 | 1,017 | 986 | 989 | -2.85% | 735,100 | 2601億4958万 | +0.71% | 11.51 | 0.57 |
04/10 | 1,021 | 1,032 | 1,004 | 1,018 | -1.17% | 1,091,800 | 2677億7783万 | +3.46% | 11.85 | 0.59 |
04/09 | 1,009 | 1,034 | 995 | 1,030 | +3.21% | 801,000 | 2709億3434万 | +4.25% | 11.99 | 0.6 |
04/08 | 970 | 1,005 | 957 | 998 | +3.63% | 901,600 | 2625億1697万 | +0.71% | 11.62 | 0.58 |
04/07 | 973 | 976 | 939 | 963 | +2.12% | 835,200 | 2533億1046万 | -3.31% | 11.21 | 0.56 |
04/06 | 900 | 949 | 892 | 943 | +3.06% | 951,200 | 2480億4960万 | -5.89% | 10.98 | 0.55 |
04/03 | 936 | 949 | 911 | 915 | -3.38% | 842,400 | 2406億8439万 | -9.32% | 10.65 | 0.53 |
04/02 | 949 | 965 | 942 | 947 | -2.77% | 1,033,600 | 2491億177万 | -7.07% | 11.02 | 0.55 |
04/01 | 1,006 | 1,026 | 965 | 974 | -4.42% | 1,520,500 | 2562億393万 | -5.34% | 11.34 | 0.56 |
03/31 | 1,062 | 1,085 | 1,019 | 1,019 | -4.68% | 1,501,600 | 2680億4087万 | -1.83% | 11.86 | 0.59 |
03/30 | 1,053 | 1,069 | 1,016 | 1,069 | -0.74% | 1,370,300 | 2811億9302万 | +2% | 12.44 | 0.62 |
03/27 | 1,068 | 1,077 | 1,021 | 1,077 | +4.77% | 1,641,700 | 2832億9737万 | +2.09% | 12.54 | 0.62 |
03/26 | 1,021 | 1,048 | 996 | 1,028 | -1.63% | 1,479,600 | 2704億826万 | -3.11% | 11.97 | 0.59 |
03/25 | 1,010 | 1,046 | 986 | 1,045 | +8.97% | 1,724,000 | 2748億7999万 | -2.25% | 12.16 | 0.6 |
03/24 | 971 | 973 | 940 | 959 | +3.56% | 1,503,800 | 2522億5829万 | -10.96% | 11.16 | 0.55 |
03/23 | 958 | 968 | 911 | 926 | -1.8% | 2,369,100 | 2435億7787万 | -14.89% | 10.78 | 0.54 |
03/19 | 942 | 978 | 927 | 943 | +3.06% | 2,263,300 | 2480億4960万 | -14.19% | 10.98 | 0.55 |
03/18 | 939 | 952 | 895 | 915 | -2.97% | 2,481,700 | 2406億8439万 | -17.49% | 10.65 | 0.53 |
03/17 | 870 | 959 | 850 | 943 | +5.25% | 2,676,300 | 2480億4960万 | -15.88% | 10.98 | 0.55 |
03/16 | 937 | 943 | 895 | 896 | -4.68% | 1,827,600 | 2356億8657万 | -20.99% | 10.43 | 0.52 |
03/13 | 957 | 973 | 909 | 940 | -3.29% | 3,155,400 | 2472億6047万 | -18.12% | 10.94 | 0.54 |
03/12 | 1,002 | 1,014 | 960 | 972 | -4.8% | 2,461,700 | 2556億7785万 | -16.21% | 11.31 | 0.56 |
03/11 | 1,007 | 1,027 | 1,002 | 1,021 | +0.99% | 2,111,200 | 2685億6696万 | -12.66% | 11.88 | 0.59 |
03/10 | 984 | 1,019 | 960 | 1,011 | +1.1% | 1,606,300 | 2659億3653万 | -14.1% | 11.77 | 0.58 |
03/09 | 1,023 | 1,033 | 988 | 1,000 | -5.66% | 1,177,800 | 2630億4305万 | -15.61% | 11.64 | 0.58 |
03/06 | 1,079 | 1,082 | 1,052 | 1,060 | -4.25% | 1,159,400 | 2788億2564万 | -11.15% | 12.34 | 0.61 |
03/05 | 1,120 | 1,120 | 1,096 | 1,107 | -0.27% | 848,500 | 2911億8866万 | -7.67% | 12.89 | 0.64 |
03/04 | 1,100 | 1,117 | 1,087 | 1,110 | +0.18% | 1,183,600 | 2919億7779万 | -7.65% | 12.92 | 0.64 |
03/03 | 1,156 | 1,156 | 1,106 | 1,108 | -1.6% | 1,448,100 | 2914億5170万 | -8.13% | 12.9 | 0.64 |
03/02 | 1,100 | 1,140 | 1,095 | 1,126 | +0.27% | 1,606,200 | 2961億8648万 | -7.02% | 13.11 | 0.65 |
02/28 | 1,127 | 1,140 | 1,109 | 1,123 | -3.36% | 1,661,100 | 2953億9735万 | -7.65% | 13.07 | 0.65 |
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 |