時価総額
2020/05/28~2020/10/22
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 |
10/22 | 443 | 444 | 431 | 436 | -2.46% | 195,600 | 87億2000万 | +15.04% | 11.22 | 0.49 |
10/21 | 445 | 455 | 440 | 447 | +0.45% | 139,000 | 89億4000万 | +19.84% | 11.5 | 0.5 |
10/20 | 444 | 449 | 441 | 445 | -0.22% | 63,300 | 89億 | +21.58% | 11.45 | 0.5 |
10/19 | 454 | 457 | 443 | 446 | -0.45% | 127,200 | 89億2000万 | +23.89% | 11.48 | 0.5 |
10/16 | 431 | 458 | 431 | 448 | +3.94% | 346,900 | 89億6000万 | +26.91% | 11.53 | 0.5 |
10/15 | 431 | 437 | 430 | 431 | -0.69% | 132,200 | 86億2000万 | +24.57% | 11.09 | 0.48 |
10/14 | 428 | 434 | 428 | 434 | +0.46% | 147,400 | 86億8000万 | +27.65% | 11.17 | 0.49 |
10/13 | 432 | 433 | 427 | 432 | -1.37% | 130,200 | 86億4000万 | +29.34% | 11.12 | 0.48 |
10/12 | 431 | 438 | 423 | 438 | +0.23% | 322,600 | 87億6000万 | +33.54% | 11.27 | 0.49 |
10/09 | 431 | 438 | 424 | 437 | -0.46% | 353,100 | 87億4000万 | +36.14% | 11.24 | 0.49 |
10/08 | 446 | 452 | 428 | 439 | 0% | 450,100 | 87億8000万 | +39.37% | 11.3 | 0.49 |
10/07 | 436 | 503 | 430 | 439 | +0.69% | 1,860,300 | 87億8000万 | +42.07% | 11.3 | 0.49 |
10/06 | 415 | 440 | 411 | 436 | +3.81% | 530,700 | 87億2000万 | +44.37% | 11.22 | 0.49 |
10/05 | 401 | 430 | 401 | 420 | +9.09% | 1,894,700 | 84億 | +41.89% | 10.81 | 0.47 |
10/02 | 385 | 385 | 385 | 385 | +26.23% | 222,600 | 77億 | +32.76% | 9.91 | 0.43 |
09/30 | 304 | 306 | 303 | 305 | +1.33% | 30,400 | 61億 | +6.64% | 7.85 | 0.35 |
09/29 | 299 | 304 | 299 | 301 | -0.99% | 23,500 | 60億2000万 | +5.61% | 7.75 | 0.35 |
09/28 | 300 | 304 | 300 | 304 | +1.67% | 30,000 | 60億8000万 | +7.04% | 7.82 | 0.35 |
09/25 | 293 | 300 | 293 | 299 | +1.36% | 28,400 | 59億8000万 | +5.65% | 7.69 | 0.35 |
09/24 | 299 | 300 | 295 | 295 | -1.34% | 28,400 | 59億 | +4.61% | 7.59 | 0.34 |
09/23 | 297 | 300 | 296 | 299 | +1.01% | 28,900 | 59億8000万 | +6.41% | 7.69 | 0.35 |
09/18 | 294 | 297 | 292 | 296 | +0.68% | 31,000 | 59億2000万 | +5.71% | 7.62 | 0.34 |
09/17 | 289 | 294 | 288 | 294 | +2.44% | 28,800 | 58億8000万 | +5% | 7.56 | 0.34 |
09/16 | 286 | 287 | 279 | 287 | +0.7% | 41,500 | 57億4000万 | +2.87% | 7.38 | 0.33 |
09/15 | 286 | 286 | 283 | 285 | 0% | 24,600 | 57億 | +2.15% | 7.33 | 0.33 |
09/14 | 280 | 287 | 280 | 285 | +1.79% | 24,900 | 57億 | +2.52% | 7.33 | 0.33 |
09/11 | 277 | 281 | 277 | 280 | +1.45% | 23,800 | 56億 | +0.72% | 7.2 | 0.32 |
09/10 | 278 | 279 | 275 | 276 | +0.73% | 5,500 | 55億2000万 | -0.36% | 7.1 | 0.32 |
09/09 | 282 | 282 | 272 | 274 | -3.52% | 32,500 | 54億8000万 | -1.08% | 7.05 | 0.32 |
09/08 | 282 | 286 | 280 | 284 | +0.71% | 10,400 | 56億8000万 | +2.53% | 7.31 | 0.33 |
09/07 | 280 | 284 | 278 | 282 | +1.81% | 10,600 | 56億4000万 | +1.81% | 7.26 | 0.33 |
09/04 | 280 | 280 | 275 | 277 | -1.07% | 3,100 | 55億4000万 | +0.36% | 7.13 | 0.32 |
09/03 | 281 | 281 | 279 | 280 | +0.72% | 2,600 | 56億 | +1.45% | 7.2 | 0.32 |
09/02 | 278 | 279 | 277 | 278 | -0.71% | 9,100 | 55億6000万 | +1.09% | 7.15 | 0.32 |
09/01 | 280 | 280 | 279 | 280 | 0% | 9,000 | 56億 | +1.82% | 7.2 | 0.32 |
08/31 | 276 | 280 | 276 | 280 | +1.45% | 4,500 | 56億 | +1.82% | 7.2 | 0.32 |
08/28 | 277 | 279 | 276 | 276 | -0.36% | 8,900 | 55億2000万 | +0.36% | 7.1 | 0.32 |
08/27 | 281 | 281 | 274 | 277 | -0.36% | 4,600 | 55億4000万 | +0.73% | 7.13 | 0.32 |
08/26 | 280 | 281 | 271 | 278 | 0% | 18,100 | 55億6000万 | +1.09% | 7.15 | 0.32 |
08/25 | 277 | 280 | 276 | 278 | 0% | 2,600 | 55億6000万 | +1.09% | 7.15 | 0.32 |
08/24 | 277 | 278 | 276 | 278 | +0.36% | 1,000 | 55億6000万 | +1.09% | 7.15 | 0.32 |
08/21 | 277 | 279 | 276 | 277 | 0% | 8,000 | 55億4000万 | +1.09% | 7.13 | 0.32 |
08/20 | 280 | 282 | 277 | 277 | -0.72% | 7,600 | 55億4000万 | +1.09% | 7.13 | 0.32 |
08/19 | 278 | 279 | 276 | 279 | +1.82% | 4,000 | 55億8000万 | +2.2% | 7.18 | 0.32 |
08/18 | 271 | 275 | 271 | 274 | -0.72% | 3,100 | 54億8000万 | +0.37% | 7.05 | 0.32 |
08/17 | 278 | 278 | 273 | 276 | -0.72% | 7,800 | 55億2000万 | +1.1% | 7.1 | 0.32 |
08/14 | 278 | 281 | 278 | 278 | 0% | 3,100 | 55億6000万 | +1.83% | 7.15 | 0.32 |
08/13 | 279 | 285 | 278 | 278 | 0% | 15,300 | 55億6000万 | +2.21% | 7.15 | 0.32 |
08/12 | 279 | 281 | 276 | 278 | -1.07% | 7,100 | 55億6000万 | +2.21% | 7.15 | 0.32 |
08/11 | 277 | 282 | 270 | 281 | +2.55% | 19,100 | 56億2000万 | +3.69% | 7.23 | 0.33 |
08/07 | 271 | 290 | 268 | 274 | +3.01% | 46,900 | 54億8000万 | +1.11% | 7.05 | 0.32 |
08/06 | 266 | 269 | 261 | 266 | 0% | 6,100 | 53億2000万 | -1.48% | 6.84 | 0.31 |
08/05 | 274 | 274 | 255 | 266 | -2.21% | 14,500 | 53億2000万 | -1.48% | 6.84 | 0.31 |
08/04 | 270 | 274 | 270 | 272 | -0.37% | 3,100 | 54億4000万 | +0.74% | 7 | 0.32 |
08/03 | 274 | 274 | 266 | 273 | +1.87% | 18,600 | 54億6000万 | +1.11% | 7.02 | 0.32 |
07/31 | 273 | 273 | 264 | 268 | -1.47% | 9,700 | 53億6000万 | -0.74% | 6.9 | 0.31 |
07/30 | 271 | 275 | 270 | 272 | +1.12% | 1,800 | 54億4000万 | +0.74% | 7 | 0.32 |
07/29 | 273 | 275 | 269 | 269 | -1.47% | 4,100 | 53億8000万 | -0.37% | 6.92 | 0.31 |
07/28 | 275 | 280 | 273 | 273 | -0.73% | 3,600 | 54億6000万 | +1.11% | 7.02 | 0.32 |
07/27 | 276 | 282 | 275 | 275 | -0.36% | 3,300 | 55億 | +1.85% | 7.08 | 0.32 |
07/22 | 276 | 281 | 273 | 276 | -1.08% | 4,300 | 55億2000万 | +2.6% | 7.1 | 0.32 |
07/21 | 276 | 279 | 270 | 279 | +0.72% | 4,100 | 55億8000万 | +3.72% | 7.18 | 0.32 |
07/20 | 282 | 282 | 275 | 277 | 0% | 23,800 | 55億4000万 | +3.36% | 7.13 | 0.32 |
07/17 | 274 | 278 | 271 | 277 | +1.84% | 14,900 | 55億4000万 | +3.75% | 7.13 | 0.32 |
07/16 | 274 | 274 | 270 | 272 | -0.37% | 3,500 | 54億4000万 | +2.26% | 7 | 0.32 |
07/15 | 267 | 274 | 267 | 273 | +3.41% | 6,500 | 54億6000万 | +2.63% | 7.02 | 0.32 |
07/14 | 266 | 269 | 264 | 264 | -0.75% | 8,000 | 52億8000万 | -0.75% | 6.79 | 0.31 |
07/13 | 267 | 273 | 266 | 266 | 0% | 6,800 | 53億2000万 | 0% | 6.84 | 0.31 |
07/10 | 268 | 271 | 266 | 266 | -3.27% | 9,000 | 53億2000万 | -0.37% | 6.84 | 0.31 |
07/09 | 269 | 281 | 269 | 275 | +2.23% | 26,600 | 55億 | +3% | 7.08 | 0.32 |
07/08 | 271 | 273 | 268 | 269 | -1.1% | 11,700 | 53億8000万 | +0.75% | 6.92 | 0.31 |
07/07 | 265 | 275 | 265 | 272 | +3.03% | 23,600 | 54億4000万 | +1.87% | 7 | 0.32 |
07/06 | 260 | 264 | 260 | 264 | +0.38% | 9,900 | 52億8000万 | -1.12% | 6.79 | 0.31 |
07/03 | 263 | 263 | 260 | 263 | -0.75% | 5,200 | 52億6000万 | -1.87% | 6.77 | 0.3 |
07/02 | 266 | 270 | 261 | 265 | -0.38% | 8,300 | 53億 | -1.49% | 6.82 | 0.31 |
07/01 | 270 | 270 | 264 | 266 | -1.48% | 9,100 | 53億2000万 | -1.12% | 6.84 | 0.31 |
06/30 | 264 | 271 | 258 | 270 | +2.27% | 10,500 | 54億 | 0% | 6.95 | 0.32 |
06/29 | 264 | 267 | 260 | 264 | 0% | 3,100 | 52億8000万 | -2.22% | 6.79 | 0.31 |
06/26 | 266 | 266 | 264 | 264 | -0.75% | 4,000 | 52億8000万 | -2.22% | 6.79 | 0.31 |
06/25 | 265 | 268 | 265 | 266 | -1.48% | 2,600 | 53億2000万 | -1.48% | 6.84 | 0.31 |
06/24 | 274 | 275 | 270 | 270 | -1.1% | 4,200 | 54億 | 0% | 6.95 | 0.32 |
06/23 | 272 | 273 | 270 | 273 | +1.49% | 1,700 | 54億6000万 | +0.74% | 7.02 | 0.32 |
06/22 | 274 | 276 | 263 | 269 | +0.37% | 12,100 | 53億8000万 | -0.74% | 6.92 | 0.32 |
06/19 | 259 | 268 | 259 | 268 | +2.68% | 5,100 | 53億6000万 | -0.74% | 6.9 | 0.31 |
06/18 | 260 | 263 | 260 | 261 | +0.38% | 4,200 | 52億2000万 | -3.33% | 6.72 | 0.31 |
06/17 | 260 | 260 | 257 | 260 | +0.39% | 1,900 | 52億 | -3.35% | 6.69 | 0.3 |
06/16 | 256 | 260 | 252 | 259 | +3.19% | 13,400 | 51億8000万 | -3.72% | 6.66 | 0.3 |
06/15 | 262 | 262 | 251 | 251 | -3.46% | 9,300 | 50億2000万 | -6.69% | 6.46 | 0.29 |
06/12 | 259 | 263 | 253 | 260 | -3.35% | 15,400 | 52億 | -3.7% | 6.69 | 0.3 |
06/11 | 272 | 272 | 266 | 269 | -2.89% | 9,200 | 53億8000万 | -0.37% | 6.92 | 0.32 |
06/10 | 271 | 277 | 271 | 277 | +1.47% | 2,100 | 55億4000万 | +2.97% | 7.13 | 0.32 |
06/09 | 274 | 275 | 273 | 273 | 0% | 5,500 | 54億6000万 | +1.87% | 7.02 | 0.32 |
06/08 | 274 | 276 | 270 | 273 | +0.37% | 5,500 | 54億6000万 | +2.25% | 7.02 | 0.32 |
06/05 | 274 | 274 | 268 | 272 | -0.73% | 12,200 | 54億4000万 | +2.26% | 7 | 0.32 |
06/04 | 282 | 282 | 271 | 274 | -1.08% | 13,700 | 54億8000万 | +3.79% | 7.05 | 0.32 |
06/03 | 279 | 280 | 275 | 277 | -0.72% | 5,500 | 55億4000万 | +5.73% | 7.13 | 0.32 |
06/02 | 278 | 280 | 276 | 279 | +0.36% | 3,000 | 55億8000万 | +6.9% | 7.18 | 0.33 |
06/01 | 282 | 282 | 275 | 278 | -0.71% | 10,600 | 55億6000万 | +7.34% | 7.15 | 0.33 |
05/29 | 270 | 280 | 270 | 280 | +3.32% | 15,500 | 56億 | +8.95% | 7.2 | 0.33 |
05/28 | 282 | 283 | 271 | 271 | -3.21% | 10,200 | 54億2000万 | +6.27% | 6.97 | 0.32 |