時価総額
2019/10/24~2020/03/24
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 |
03/24 | 936 | 947 | 898 | 947 | +4.18% | 6,691,700 | 8999億5436万 | -16.05% | - | 0.33 |
03/23 | 893 | 934 | 892 | 909 | +2.48% | 6,768,100 | 8638億4215万 | -20.89% | - | 0.32 |
03/19 | 949 | 950 | 883 | 887 | -2.53% | 8,905,600 | 8429億3508万 | -24.45% | - | 0.31 |
03/18 | 945 | 959 | 899 | 910 | -3.19% | 9,124,200 | 8647億9247万 | -24.1% | - | 0.32 |
03/17 | 867 | 948 | 857 | 940 | +5.62% | 9,250,600 | 8933億211万 | -23.27% | - | 0.33 |
03/16 | 911 | 938 | 881 | 890 | -1.11% | 8,704,900 | 8457億8604万 | -28.74% | - | 0.31 |
03/13 | 877 | 940 | 868 | 900 | -3.95% | 11,921,700 | 8552億8926万 | -29.47% | - | 0.31 |
03/12 | 975 | 982 | 929 | 937 | -4.87% | 9,214,600 | 8904億5115万 | -27.98% | - | 0.33 |
03/11 | 1,022 | 1,045 | 984 | 985 | -3.71% | 7,738,900 | 9360億6658万 | -25.6% | - | 0.34 |
03/10 | 979 | 1,040 | 948 | 1,023 | +3.44% | 9,219,100 | 9721億7879万 | -23.94% | - | 0.36 |
03/09 | 1,036 | 1,053 | 981 | 989 | -9.27% | 8,644,800 | 9398億6786万 | -27.6% | - | 0.34 |
03/06 | 1,141 | 1,144 | 1,090 | 1,090 | -7.47% | 8,226,500 | 1兆358億 | -21.41% | - | 0.38 |
03/05 | 1,196 | 1,197 | 1,171 | 1,178 | -1.01% | 4,153,400 | 1兆1194億 | -16.16% | - | 0.41 |
03/04 | 1,169 | 1,195 | 1,160 | 1,190 | +1.54% | 6,108,300 | 1兆1308億 | -16.14% | - | 0.41 |
03/03 | 1,208 | 1,220 | 1,172 | 1,172 | -2.09% | 6,861,900 | 1兆1137億 | -18.33% | - | 0.41 |
03/02 | 1,200 | 1,227 | 1,189 | 1,197 | -1.56% | 7,352,800 | 1兆1375億 | -17.62% | - | 0.42 |
02/28 | 1,230 | 1,251 | 1,200 | 1,216 | -3.95% | 8,242,600 | 1兆1555億 | -17.28% | - | 0.42 |
02/27 | 1,254 | 1,274 | 1,250 | 1,266 | +0.88% | 7,551,100 | 1兆2031億 | -14.92% | - | 0.44 |
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 |