時価総額
2019/09/26~2020/02/26
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 |
02/26 | 1,264 | 1,266 | 1,239 | 1,255 | -1.26% | 8,472,200 | 1兆1926億 | -16.61% | - | 0.44 |
02/25 | 1,290 | 1,302 | 1,271 | 1,271 | -5.85% | 8,499,800 | 1兆2078億 | -16.6% | - | 0.44 |
02/21 | 1,367 | 1,387 | 1,350 | 1,350 | -0.59% | 5,282,800 | 1兆2829億 | -12.45% | - | 0.47 |
02/20 | 1,412 | 1,416 | 1,356 | 1,358 | -3.14% | 9,383,300 | 1兆2905億 | -12.67% | - | 0.47 |
02/19 | 1,449 | 1,450 | 1,401 | 1,402 | -3.58% | 6,293,600 | 1兆3323億 | -10.64% | - | 0.49 |
02/18 | 1,465 | 1,473 | 1,448 | 1,454 | -1.56% | 3,880,700 | 1兆3817億 | -7.97% | - | 0.51 |
02/17 | 1,469 | 1,481 | 1,449 | 1,477 | -0.74% | 2,846,700 | 1兆4036億 | -6.93% | - | 0.51 |
02/14 | 1,500 | 1,505 | 1,476 | 1,488 | -1.65% | 3,875,800 | 1兆4140億 | -6.71% | - | 0.52 |
02/13 | 1,529 | 1,534 | 1,505 | 1,513 | -1.43% | 3,133,100 | 1兆4378億 | -5.44% | - | 0.53 |
02/12 | 1,562 | 1,563 | 1,524 | 1,535 | -0.52% | 3,818,800 | 1兆4587億 | -4.36% | - | 0.54 |
02/10 | 1,497 | 1,574 | 1,495 | 1,543 | -0.58% | 7,225,400 | 1兆4663億 | -4.1% | - | 0.54 |
02/07 | 1,554 | 1,562 | 1,538 | 1,552 | -0.7% | 2,906,800 | 1兆4748億 | -3.84% | - | 0.54 |
02/06 | 1,560 | 1,574 | 1,550 | 1,563 | +2.49% | 4,228,300 | 1兆4853億 | -3.4% | - | 0.54 |
02/05 | 1,536 | 1,539 | 1,521 | 1,525 | +1.06% | 2,870,400 | 1兆4492億 | -5.98% | - | 0.53 |
02/04 | 1,499 | 1,515 | 1,495 | 1,509 | -0.26% | 2,264,900 | 1兆4340億 | -7.25% | - | 0.53 |
02/03 | 1,500 | 1,520 | 1,495 | 1,513 | -1.5% | 3,063,600 | 1兆4378億 | -7.35% | - | 0.53 |
01/31 | 1,528 | 1,547 | 1,527 | 1,536 | +0.66% | 3,460,600 | 1兆4596億 | -6.34% | - | 0.54 |
01/30 | 1,540 | 1,553 | 1,521 | 1,526 | -0.46% | 4,078,900 | 1兆4501億 | -7.35% | - | 0.53 |
01/29 | 1,539 | 1,550 | 1,522 | 1,533 | -0.33% | 3,900,400 | 1兆4568億 | -7.32% | - | 0.53 |
01/28 | 1,570 | 1,577 | 1,528 | 1,538 | -2.97% | 5,404,200 | 1兆4615億 | -7.41% | - | 0.54 |
01/27 | 1,589 | 1,600 | 1,579 | 1,585 | -2.34% | 4,197,800 | 1兆5062億 | -5.03% | - | 0.55 |
01/24 | 1,612 | 1,635 | 1,607 | 1,623 | +0.06% | 2,576,800 | 1兆5423億 | -3.16% | - | 0.57 |
01/23 | 1,650 | 1,652 | 1,620 | 1,622 | -2.87% | 4,123,900 | 1兆5414億 | -3.57% | - | 0.57 |
01/22 | 1,669 | 1,679 | 1,658 | 1,670 | -1.3% | 3,332,300 | 1兆5870億 | -1.01% | - | 0.58 |
01/21 | 1,717 | 1,722 | 1,692 | 1,692 | -1.74% | 2,840,600 | 1兆6079億 | +0.12% | - | 0.59 |
01/20 | 1,736 | 1,748 | 1,716 | 1,722 | -0.12% | 2,798,200 | 1兆6364億 | +1.77% | - | 0.6 |
01/17 | 1,688 | 1,726 | 1,684 | 1,724 | +2.99% | 4,746,200 | 1兆6383億 | +1.83% | - | 0.6 |
01/16 | 1,685 | 1,686 | 1,659 | 1,674 | -1.18% | 3,294,700 | 1兆5908億 | -1.12% | - | 0.58 |
01/15 | 1,681 | 1,696 | 1,679 | 1,694 | +0.77% | 4,197,000 | 1兆6098億 | 0% | - | 0.59 |
01/14 | 1,673 | 1,696 | 1,670 | 1,681 | +2.31% | 4,615,300 | 1兆5974億 | -0.47% | - | 0.59 |
01/10 | 1,654 | 1,655 | 1,638 | 1,643 | -0.96% | 2,695,100 | 1兆5613億 | -2.55% | - | 0.57 |
01/09 | 1,650 | 1,665 | 1,644 | 1,659 | +1.53% | 3,323,000 | 1兆5765億 | -1.54% | - | 0.58 |
01/08 | 1,621 | 1,639 | 1,612 | 1,634 | -0.18% | 3,447,300 | 1兆5528億 | -2.91% | - | 0.57 |
01/07 | 1,633 | 1,646 | 1,627 | 1,637 | -0.12% | 2,718,500 | 1兆5556億 | -2.73% | - | 0.57 |
01/06 | 1,629 | 1,639 | 1,616 | 1,639 | -0.91% | 3,250,300 | 1兆5575億 | -2.56% | - | 0.57 |
2019 |
12/30 | 1,651 | 1,659 | 1,645 | 1,654 | -0.3% | 2,314,000 | 1兆5718億 | -1.61% | - | 0.58 |
12/27 | 1,645 | 1,668 | 1,642 | 1,659 | +0.67% | 4,693,500 | 1兆5765億 | -1.25% | - | 0.58 |
12/26 | 1,634 | 1,653 | 1,633 | 1,648 | -0.24% | 4,601,700 | 1兆5661億 | -1.73% | - | 0.57 |
12/25 | 1,672 | 1,674 | 1,648 | 1,652 | -1.61% | 1,791,400 | 1兆5699億 | -1.37% | - | 0.58 |
12/24 | 1,688 | 1,692 | 1,673 | 1,679 | -0.24% | 1,989,800 | 1兆5955億 | +0.42% | - | 0.59 |
12/23 | 1,700 | 1,704 | 1,679 | 1,683 | -0.77% | 2,092,400 | 1兆5993億 | +0.84% | - | 0.59 |
12/20 | 1,714 | 1,720 | 1,696 | 1,696 | -0.35% | 3,934,100 | 1兆6117億 | +1.86% | - | 0.59 |
12/19 | 1,712 | 1,720 | 1,692 | 1,702 | -0.82% | 4,307,900 | 1兆6174億 | +2.47% | - | 0.59 |
12/18 | 1,725 | 1,734 | 1,712 | 1,716 | -1.32% | 4,240,800 | 1兆6307億 | +3.62% | - | 0.6 |
12/17 | 1,752 | 1,758 | 1,732 | 1,739 | -1.25% | 3,537,000 | 1兆6526億 | +5.27% | - | 0.61 |
12/16 | 1,779 | 1,782 | 1,754 | 1,761 | -0.56% | 2,918,500 | 1兆6735億 | +6.86% | - | 0.61 |
12/13 | 1,782 | 1,787 | 1,764 | 1,771 | +1.66% | 5,530,400 | 1兆6830億 | +7.86% | - | 0.62 |
12/12 | 1,748 | 1,763 | 1,738 | 1,742 | -1.08% | 3,892,900 | 1兆6554億 | +6.48% | - | 0.61 |
12/11 | 1,755 | 1,772 | 1,745 | 1,761 | +1.38% | 4,694,100 | 1兆6735億 | +8.04% | - | 0.61 |
12/10 | 1,755 | 1,755 | 1,736 | 1,737 | -0.57% | 4,180,200 | 1兆6507億 | +6.89% | - | 0.61 |
12/09 | 1,745 | 1,757 | 1,722 | 1,747 | +2.16% | 5,882,400 | 1兆6602億 | +7.91% | - | 0.61 |
12/06 | 1,732 | 1,745 | 1,702 | 1,710 | +0.88% | 7,693,000 | 1兆6250億 | +6.08% | - | 0.6 |
12/05 | 1,656 | 1,697 | 1,646 | 1,695 | +6.67% | 9,259,500 | 1兆6107億 | +5.41% | - | 0.59 |
12/04 | 1,581 | 1,592 | 1,576 | 1,589 | -0.44% | 2,297,300 | 1兆5100億 | -0.87% | - | 0.55 |
12/03 | 1,603 | 1,608 | 1,589 | 1,596 | -2.03% | 3,185,100 | 1兆5167億 | -0.5% | - | 0.56 |
12/02 | 1,610 | 1,632 | 1,604 | 1,629 | +1.43% | 2,519,400 | 1兆5480億 | +1.62% | - | 0.57 |
11/29 | 1,619 | 1,631 | 1,606 | 1,606 | -1.11% | 3,328,500 | 1兆5262億 | +0.38% | - | 0.56 |
11/28 | 1,619 | 1,640 | 1,617 | 1,624 | +0.62% | 2,606,800 | 1兆5433億 | +1.63% | - | 0.57 |
11/27 | 1,622 | 1,634 | 1,613 | 1,614 | -0.25% | 2,875,200 | 1兆5338億 | +1.19% | - | 0.56 |
11/26 | 1,630 | 1,651 | 1,616 | 1,618 | -0.19% | 5,122,900 | 1兆5376億 | +1.63% | - | 0.56 |
11/25 | 1,614 | 1,627 | 1,609 | 1,621 | +1.38% | 3,134,800 | 1兆5404億 | +2.08% | - | 0.57 |
11/22 | 1,586 | 1,608 | 1,584 | 1,599 | +0.5% | 2,856,900 | 1兆5195億 | +0.95% | - | 0.56 |
11/21 | 1,584 | 1,597 | 1,570 | 1,591 | +0.38% | 2,653,800 | 1兆5119億 | +0.63% | - | 0.55 |
11/20 | 1,591 | 1,599 | 1,582 | 1,585 | +0.25% | 3,110,900 | 1兆5062億 | +0.44% | - | 0.55 |
11/19 | 1,582 | 1,588 | 1,567 | 1,581 | -0.57% | 2,338,000 | 1兆5024億 | +0.38% | - | 0.55 |
11/18 | 1,605 | 1,612 | 1,586 | 1,590 | -0.44% | 2,322,000 | 1兆5110億 | +1.21% | - | 0.55 |
11/15 | 1,581 | 1,608 | 1,579 | 1,597 | +1.08% | 2,603,600 | 1兆5176億 | +1.98% | - | 0.56 |
11/14 | 1,600 | 1,607 | 1,579 | 1,580 | -1.86% | 3,310,400 | 1兆5015億 | +1.15% | - | 0.55 |
11/13 | 1,630 | 1,632 | 1,605 | 1,610 | -1.65% | 3,397,100 | 1兆5300億 | +3.34% | - | 0.56 |
11/12 | 1,623 | 1,640 | 1,602 | 1,637 | +0.86% | 3,186,400 | 1兆5556億 | +5.41% | - | 0.57 |
11/11 | 1,630 | 1,634 | 1,613 | 1,623 | +0.37% | 3,950,800 | 1兆5423億 | +4.91% | - | 0.57 |
11/08 | 1,609 | 1,617 | 1,593 | 1,617 | +1.38% | 4,751,900 | 1兆5366億 | +4.86% | - | 0.56 |
11/07 | 1,605 | 1,615 | 1,588 | 1,595 | -1.73% | 4,270,500 | 1兆5157億 | +3.71% | - | 0.56 |
11/06 | 1,601 | 1,623 | 1,591 | 1,623 | +2.33% | 5,872,400 | 1兆5423億 | +5.73% | - | 0.57 |
11/05 | 1,622 | 1,635 | 1,562 | 1,586 | -0.38% | 6,048,300 | 1兆5072億 | +3.59% | - | 0.55 |
11/01 | 1,566 | 1,592 | 1,558 | 1,592 | 0% | 2,665,200 | 1兆5129億 | +4.12% | - | 0.55 |
10/31 | 1,568 | 1,594 | 1,564 | 1,592 | +0.51% | 2,642,800 | 1兆5129億 | +4.33% | - | 0.55 |
10/30 | 1,607 | 1,611 | 1,574 | 1,584 | -1.43% | 4,115,100 | 1兆5053億 | +4.07% | - | 0.55 |
10/29 | 1,578 | 1,610 | 1,577 | 1,607 | +2.62% | 4,062,500 | 1兆5271億 | +5.79% | - | 0.56 |
10/28 | 1,567 | 1,571 | 1,559 | 1,566 | +0.71% | 1,843,200 | 1兆4882億 | +3.3% | - | 0.55 |
10/25 | 1,565 | 1,569 | 1,546 | 1,555 | -0.19% | 2,177,500 | 1兆4777億 | +2.64% | - | 0.54 |
10/24 | 1,562 | 1,564 | 1,549 | 1,558 | +0.58% | 1,802,200 | 1兆4806億 | +2.77% | - | 0.54 |
10/23 | 1,554 | 1,559 | 1,537 | 1,549 | +0.19% | 2,752,900 | 1兆4720億 | +2.11% | - | 0.54 |
10/21 | 1,539 | 1,547 | 1,532 | 1,546 | +1.31% | 2,192,800 | 1兆4691億 | +1.91% | - | 0.54 |
10/18 | 1,519 | 1,539 | 1,517 | 1,526 | +0.86% | 2,697,000 | 1兆4501億 | +0.53% | - | 0.53 |
10/17 | 1,512 | 1,516 | 1,501 | 1,513 | -0.53% | 2,648,300 | 1兆4378億 | -0.39% | - | 0.53 |
10/16 | 1,541 | 1,556 | 1,515 | 1,521 | -0.07% | 3,423,300 | 1兆4454億 | +0.2% | - | 0.53 |
10/15 | 1,530 | 1,547 | 1,518 | 1,522 | +1.13% | 2,713,900 | 1兆4463億 | +0.33% | - | 0.53 |
10/11 | 1,504 | 1,508 | 1,493 | 1,505 | +1.42% | 2,438,800 | 1兆4302億 | -0.73% | - | 0.52 |
10/10 | 1,468 | 1,485 | 1,458 | 1,484 | +0.82% | 2,187,600 | 1兆4102億 | -2.05% | - | 0.52 |
10/09 | 1,464 | 1,473 | 1,460 | 1,472 | -0.81% | 2,591,400 | 1兆3988億 | -2.84% | - | 0.51 |
10/08 | 1,481 | 1,503 | 1,481 | 1,484 | +0.2% | 2,154,500 | 1兆4102億 | -2.05% | - | 0.52 |
10/07 | 1,486 | 1,496 | 1,472 | 1,481 | +0.07% | 1,596,400 | 1兆4074億 | -2.24% | - | 0.52 |
10/04 | 1,478 | 1,483 | 1,471 | 1,480 | -0.2% | 1,723,200 | 1兆4064億 | -2.25% | - | 0.52 |
10/03 | 1,480 | 1,487 | 1,468 | 1,483 | -1.92% | 3,439,100 | 1兆4093億 | -1.98% | - | 0.52 |
10/02 | 1,500 | 1,518 | 1,492 | 1,512 | -0.92% | 3,002,700 | 1兆4368億 | 0% | - | 0.53 |
10/01 | 1,498 | 1,540 | 1,495 | 1,526 | +1.33% | 3,390,900 | 1兆4501億 | +1.13% | - | 0.53 |
09/30 | 1,513 | 1,521 | 1,500 | 1,506 | -1.31% | 2,882,500 | 1兆4311億 | -0.07% | - | 0.52 |
09/27 | 1,519 | 1,528 | 1,499 | 1,526 | -0.97% | 3,668,800 | 1兆4501億 | +1.4% | - | 0.53 |
09/26 | 1,539 | 1,568 | 1,535 | 1,541 | +2.53% | 5,680,100 | 1兆4644億 | +2.6% | - | 0.54 |