時価総額
2020/03/02~2020/12/30
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 |
12/30 | 1,785 | 1,785 | 1,745 | 1,745 | -0.85% | 400 | 16億911万 | -1.36% | - | 0.41 |
12/28 | 1,751 | 1,762 | 1,751 | 1,760 | +0.86% | 500 | 16億2294万 | -0.56% | - | 0.41 |
12/25 | 1,783 | 1,783 | 1,745 | 1,745 | +0.11% | 2,300 | 16億911万 | -1.41% | - | 0.41 |
12/24 | 1,750 | 1,751 | 1,743 | 1,743 | +0.17% | 2,100 | 16億726万 | -1.64% | - | 0.41 |
12/22 | 1,741 | 1,741 | 1,740 | 1,740 | 0% | 400 | 16億450万 | -1.92% | - | 0.41 |
12/18 | 1,740 | 1,740 | 1,740 | 1,740 | -0.57% | 900 | 16億450万 | -2.03% | - | 0.41 |
12/17 | 1,750 | 1,750 | 1,750 | 1,750 | -0.57% | 100 | 16億1372万 | -1.57% | - | 0.41 |
12/16 | 1,800 | 1,800 | 1,760 | 1,760 | +1.5% | 1,300 | 16億2294万 | -1.12% | - | 0.41 |
12/15 | 1,799 | 1,799 | 1,734 | 1,734 | -3.67% | 600 | 15億9896万 | -2.69% | - | 0.41 |
12/14 | 1,800 | 1,800 | 1,800 | 1,800 | +2.86% | 400 | 16億5983万 | +0.61% | - | 0.42 |
12/11 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 16億1372万 | -2.45% | - | 0.41 |
12/09 | 1,720 | 1,750 | 1,720 | 1,750 | 0% | 500 | 16億1372万 | -2.56% | - | 0.41 |
12/08 | 1,750 | 1,750 | 1,750 | 1,750 | +0.81% | 3,000 | 16億1372万 | -2.62% | - | 0.41 |
12/07 | 1,720 | 1,760 | 1,720 | 1,736 | -3.56% | 2,200 | 16億81万 | -3.56% | - | 0.41 |
12/04 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 300 | 16億5983万 | -0.11% | - | 0.42 |
11/27 | 1,800 | 1,800 | 1,800 | 1,800 | -0.06% | 300 | 16億5983万 | -0.06% | - | 0.42 |
11/26 | 1,760 | 1,801 | 1,760 | 1,801 | +2.04% | 500 | 16億6075万 | -0.06% | - | 0.42 |
11/24 | 1,765 | 1,765 | 1,765 | 1,765 | +0.28% | 300 | 16億2755万 | -2% | - | 0.42 |
11/20 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 200 | 16億2294万 | -2.33% | - | 0.41 |
11/19 | 1,780 | 1,780 | 1,760 | 1,760 | -1.07% | 1,000 | 16億2294万 | -2.38% | - | 0.41 |
11/16 | 1,779 | 1,779 | 1,779 | 1,779 | 0% | 100 | 16億4046万 | -1.44% | - | 0.42 |
11/13 | 1,809 | 1,809 | 1,778 | 1,779 | -1.66% | 300 | 16億4046万 | -1.44% | - | 0.42 |
11/12 | 1,809 | 1,809 | 1,809 | 1,809 | -4.24% | 200 | 16億6812万 | +0.17% | - | 0.43 |
11/11 | 1,770 | 1,889 | 1,770 | 1,889 | +6.72% | 400 | 17億4189万 | +4.65% | - | 0.44 |
11/10 | 1,770 | 1,770 | 1,770 | 1,770 | +0.06% | 100 | 16億3216万 | -1.83% | - | 0.42 |
11/09 | 1,766 | 1,769 | 1,766 | 1,769 | -0.06% | 200 | 16億3124万 | -2.1% | - | 0.42 |
11/06 | 1,780 | 1,780 | 1,770 | 1,770 | -1.56% | 300 | 16億3216万 | -2.21% | - | 0.42 |
11/05 | 1,798 | 1,798 | 1,798 | 1,798 | 0% | 100 | 16億5798万 | -0.99% | - | 0.42 |
10/28 | 1,798 | 1,798 | 1,798 | 1,798 | +0.84% | 100 | 16億5798万 | -1.37% | - | 0.42 |
10/26 | 1,760 | 1,783 | 1,760 | 1,783 | -0.67% | 600 | 16億4415万 | -2.67% | - | 0.42 |
10/22 | 1,795 | 1,795 | 1,795 | 1,795 | +0.34% | 100 | 16億5521万 | -2.45% | - | 0.42 |
10/21 | 1,783 | 1,789 | 1,783 | 1,789 | -1.87% | 1,600 | 16億4968万 | -3.19% | - | 0.42 |
10/20 | 1,823 | 1,823 | 1,823 | 1,823 | -4.05% | 100 | 16億8103万 | -1.78% | - | 0.43 |
10/19 | 1,906 | 1,906 | 1,900 | 1,900 | -1.04% | 600 | 17億5204万 | +1.99% | - | 0.45 |
10/12 | 1,920 | 1,920 | 1,920 | 1,920 | +6.67% | 200 | 17億7048万 | +2.84% | - | 0.45 |
10/05 | 1,760 | 1,800 | 1,760 | 1,800 | +1.07% | 400 | 16億5983万 | -3.69% | - | 0.42 |
10/02 | 1,800 | 1,800 | 1,781 | 1,781 | -2.3% | 800 | 16億4230万 | -5.06% | - | 0.42 |
09/30 | 1,783 | 1,823 | 1,783 | 1,823 | +1.96% | 300 | 16億8103万 | -3.24% | - | 0.43 |
09/29 | 1,788 | 1,788 | 1,788 | 1,788 | +0.17% | 200 | 16億4876万 | -5.3% | - | 0.42 |
09/23 | 1,785 | 1,785 | 1,785 | 1,785 | -1.11% | 300 | 16億4599万 | -5.66% | - | 0.42 |
09/11 | 1,805 | 1,805 | 1,805 | 1,805 | +0.84% | 100 | 16億6444万 | -4.9% | - | 0.42 |
09/09 | 1,790 | 1,790 | 1,790 | 1,790 | +0.28% | 200 | 16億5060万 | -5.94% | - | 0.42 |
09/01 | 1,785 | 1,785 | 1,785 | 1,785 | -0.39% | 200 | 16億4599万 | -6.35% | - | 0.42 |
08/31 | 1,805 | 1,805 | 1,792 | 1,792 | -0.44% | 300 | 16億5245万 | -6.28% | - | 0.42 |
08/26 | 1,800 | 1,800 | 1,800 | 1,800 | +0.33% | 300 | 16億5983万 | -6.01% | - | 0.42 |
08/25 | 1,811 | 1,811 | 1,794 | 1,794 | +0.22% | 700 | 16億5429万 | -6.47% | - | 0.42 |
07/27 | 1,790 | 1,790 | 1,790 | 1,790 | +0.28% | 200 | 16億5060万 | -6.77% | - | 0.42 |
07/22 | 1,782 | 1,785 | 1,782 | 1,785 | -3.51% | 300 | 16億4599万 | -7.18% | - | 0.42 |
07/21 | 1,851 | 1,851 | 1,850 | 1,850 | 0% | 300 | 17億593万 | -4.05% | - | 0.44 |
07/17 | 1,850 | 1,850 | 1,850 | 1,850 | -0.7% | 400 | 17億593万 | -4.15% | - | 0.44 |
07/14 | 1,863 | 1,863 | 1,863 | 1,863 | -2.1% | 100 | 17億1792万 | -3.47% | - | 0.44 |
07/03 | 1,870 | 1,903 | 1,851 | 1,903 | -3.89% | 600 | 17億5480万 | -1.45% | - | 0.45 |
06/25 | 2,000 | 2,000 | 1,980 | 1,980 | -2.46% | 200 | 18億2581万 | +2.64% | - | 0.47 |
06/23 | 2,030 | 2,030 | 2,030 | 2,030 | +2.01% | 100 | 18億7191万 | +5.4% | - | 0.48 |
06/19 | 1,990 | 1,990 | 1,990 | 1,990 | +0.35% | 100 | 18億3503万 | +3.48% | - | 0.47 |
06/18 | 1,983 | 1,983 | 1,983 | 1,983 | -0.85% | 100 | 18億2857万 | +3.44% | - | 0.47 |
06/17 | 2,000 | 2,000 | 2,000 | 2,000 | +1.01% | 100 | 18億4425万 | +4.38% | - | 0.47 |
06/12 | 1,980 | 1,980 | 1,980 | 1,980 | -0.95% | 100 | 18億2581万 | +3.39% | - | 0.47 |
06/08 | 1,956 | 1,999 | 1,956 | 1,999 | +1.47% | 200 | 18億4333万 | +4.28% | - | 0.47 |
06/05 | 1,970 | 1,970 | 1,970 | 1,970 | -0.51% | 200 | 18億1659万 | +2.66% | - | 0.46 |
06/04 | 1,980 | 1,980 | 1,980 | 1,980 | +0.35% | 300 | 18億2581万 | +3.23% | - | 0.47 |
06/03 | 1,951 | 1,973 | 1,950 | 1,973 | +2.44% | 300 | 18億1935万 | +3.14% | - | 0.46 |
06/02 | 1,926 | 1,926 | 1,926 | 1,926 | +1.37% | 100 | 17億7601万 | +0.94% | - | 0.45 |
06/01 | 2,000 | 2,000 | 1,900 | 1,900 | -2.06% | 500 | 17億5204万 | -0.37% | - | 0.45 |
05/26 | 1,920 | 1,960 | 1,920 | 1,940 | +1.04% | 400 | 17億8892万 | +1.73% | - | 0.46 |
05/25 | 1,920 | 1,920 | 1,920 | 1,920 | +2.4% | 200 | 17億7048万 | +0.37% | - | 0.45 |
05/19 | 1,899 | 1,929 | 1,875 | 1,875 | -2.34% | 500 | 17億2899万 | -1.99% | - | 0.44 |
05/13 | 1,881 | 1,920 | 1,881 | 1,920 | +2.4% | 200 | 17億7048万 | +0.26% | - | 0.45 |
05/12 | 1,900 | 1,920 | 1,875 | 1,875 | +0.27% | 1,200 | 17億2899万 | -2.34% | - | 0.44 |
05/11 | 1,870 | 1,870 | 1,870 | 1,870 | +0.97% | 100 | 17億2437万 | -3.06% | - | 0.44 |
05/08 | 1,870 | 1,870 | 1,852 | 1,852 | +0.11% | 500 | 17億778万 | -4.24% | - | 0.44 |
05/07 | 1,870 | 1,870 | 1,850 | 1,850 | -4.24% | 200 | 17億593万 | -4.64% | - | 0.44 |
05/01 | 1,932 | 1,932 | 1,932 | 1,932 | +2.11% | 100 | 17億8155万 | -0.67% | - | 0.45 |
04/30 | 1,851 | 1,892 | 1,851 | 1,892 | +2.55% | 300 | 17億4466万 | -3.17% | - | 0.45 |
04/28 | 1,845 | 1,845 | 1,845 | 1,845 | -1.86% | 300 | 17億132万 | -6.11% | - | 0.43 |
04/27 | 1,880 | 1,880 | 1,880 | 1,880 | +1.35% | 100 | 17億3360万 | -4.91% | - | 0.44 |
04/24 | 1,843 | 1,855 | 1,821 | 1,855 | -3.54% | 1,600 | 17億1054万 | -6.64% | - | 0.44 |
04/23 | 1,886 | 1,923 | 1,886 | 1,923 | -0.62% | 200 | 17億7325万 | -3.85% | - | 0.45 |
04/21 | 1,855 | 1,935 | 1,855 | 1,935 | +4.03% | 200 | 17億8431万 | -3.92% | - | 0.46 |
04/17 | 1,920 | 1,972 | 1,781 | 1,860 | -4.62% | 5,000 | 17億1515万 | -8.15% | - | 0.44 |
04/15 | 1,968 | 1,980 | 1,940 | 1,950 | -0.91% | 1,100 | 17億9814万 | -4.41% | - | 0.46 |
04/14 | 1,951 | 1,968 | 1,951 | 1,968 | -3.34% | 400 | 18億1474万 | -4.09% | - | 0.46 |
04/13 | 2,036 | 2,036 | 2,036 | 2,036 | 0% | 100 | 18億7745万 | -1.31% | - | 0.48 |
04/08 | 2,037 | 2,037 | 2,036 | 2,036 | +4.04% | 300 | 18億7745万 | -1.78% | - | 0.48 |
04/06 | 1,957 | 1,957 | 1,957 | 1,957 | +5.78% | 100 | 18億460万 | -6% | - | 0.46 |
04/02 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 17億593万 | -11.65% | - | 0.44 |
04/01 | 1,890 | 1,890 | 1,850 | 1,850 | -2.63% | 400 | 17億593万 | -12.32% | - | 0.44 |
03/31 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | 17億5204万 | -10.59% | - | 0.45 |
03/30 | 2,002 | 2,002 | 1,900 | 1,900 | -9.44% | 700 | 17億5204万 | -11.09% | - | 0.45 |
03/23 | 1,902 | 2,098 | 1,901 | 2,098 | +9.84% | 600 | 19億3462万 | -2.33% | - | 0.49 |
03/19 | 1,921 | 1,921 | 1,910 | 1,910 | -1.55% | 400 | 17億6126万 | -11.41% | - | 0.45 |
03/17 | 1,930 | 1,940 | 1,930 | 1,940 | -4.95% | 1,000 | 17億8892万 | -10.64% | - | 0.46 |
03/16 | 2,041 | 2,041 | 2,041 | 2,041 | -2.76% | 200 | 18億8206万 | -6.42% | - | 0.48 |
03/13 | 1,981 | 2,099 | 1,932 | 2,099 | +5.42% | 800 | 19億3554万 | -4.02% | - | 0.49 |
03/12 | 1,951 | 1,991 | 1,951 | 1,991 | -0.45% | 600 | 18億3595万 | -9.34% | - | 0.47 |
03/10 | 1,951 | 2,000 | 1,951 | 2,000 | +1.37% | 200 | 18億4425万 | -9.3% | - | 0.47 |
03/09 | 2,100 | 2,100 | 1,930 | 1,973 | -8.23% | 1,700 | 18億1935万 | -10.97% | - | 0.46 |
03/05 | 2,102 | 2,150 | 2,102 | 2,150 | -1.24% | 400 | 19億8257万 | -3.37% | - | 0.51 |
03/03 | 2,177 | 2,177 | 2,177 | 2,177 | +1.11% | 100 | 20億747万 | -2.25% | - | 0.51 |
03/02 | 2,101 | 2,153 | 2,101 | 2,153 | +1.56% | 500 | 19億8534万 | -3.28% | - | 0.51 |