時価総額
2020/08/03~2020/12/28
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 |
12/28 | 385 | 386 | 385 | 385 | -0.26% | 2,700 | 77億 | +0.26% | 9.91 | 0.43 |
12/25 | 385 | 386 | 385 | 386 | +0.26% | 6,900 | 77億2000万 | +0.52% | 9.93 | 0.43 |
12/24 | 385 | 386 | 384 | 385 | +0.26% | 127,600 | 77億 | +0.26% | 9.91 | 0.43 |
12/23 | 384 | 385 | 384 | 384 | 0% | 260,000 | 76億8000万 | 0% | 9.88 | 0.43 |
12/22 | 384 | 385 | 383 | 384 | -0.26% | 59,400 | 76億8000万 | -0.78% | 9.88 | 0.43 |
12/21 | 384 | 385 | 383 | 385 | +0.26% | 36,400 | 77億 | -1.03% | 9.91 | 0.43 |
12/18 | 384 | 385 | 384 | 384 | 0% | 124,900 | 76億8000万 | -2.29% | 9.88 | 0.43 |
12/17 | 384 | 385 | 384 | 384 | 0% | 300,400 | 76億8000万 | -3.03% | 9.88 | 0.43 |
12/16 | 384 | 385 | 384 | 384 | 0% | 15,800 | 76億8000万 | -3.76% | 9.88 | 0.43 |
12/15 | 385 | 385 | 384 | 384 | 0% | 163,700 | 76億8000万 | -4.48% | 9.88 | 0.43 |
12/14 | 384 | 385 | 384 | 384 | 0% | 39,400 | 76億8000万 | -5.19% | 9.88 | 0.43 |
12/11 | 384 | 385 | 384 | 384 | 0% | 89,400 | 76億8000万 | -5.88% | 9.88 | 0.43 |
12/10 | 384 | 385 | 384 | 384 | -0.26% | 87,300 | 76億8000万 | -6.57% | 9.88 | 0.43 |
12/09 | 385 | 385 | 384 | 385 | 0% | 56,700 | 77億 | -7% | 9.91 | 0.43 |
12/08 | 385 | 385 | 384 | 385 | +0.26% | 28,600 | 77億 | -7.45% | 9.91 | 0.43 |
12/07 | 385 | 385 | 384 | 384 | 0% | 21,100 | 76億8000万 | -8.13% | 9.88 | 0.43 |
12/04 | 384 | 384 | 384 | 384 | 0% | 29,600 | 76億8000万 | -8.57% | 9.88 | 0.43 |
12/03 | 384 | 384 | 384 | 384 | 0% | 4,800 | 76億8000万 | -9% | 9.88 | 0.43 |
12/02 | 385 | 385 | 384 | 384 | 0% | 91,300 | 76億8000万 | -9.22% | 9.88 | 0.43 |
12/01 | 384 | 385 | 384 | 384 | 0% | 80,800 | 76億8000万 | -9.65% | 9.88 | 0.43 |
11/30 | 383 | 384 | 383 | 384 | 0% | 180,000 | 76億8000万 | -10.07% | 9.88 | 0.43 |
11/27 | 384 | 384 | 383 | 384 | +0.26% | 39,500 | 76億8000万 | -10.49% | 9.88 | 0.43 |
11/26 | 383 | 384 | 383 | 383 | 0% | 116,500 | 76億6000万 | -11.14% | 9.85 | 0.43 |
11/25 | 384 | 385 | 383 | 383 | -0.26% | 151,900 | 76億6000万 | -11.75% | 9.85 | 0.43 |
11/24 | 384 | 385 | 383 | 384 | 0% | 910,600 | 76億8000万 | -11.93% | 9.88 | 0.43 |
11/20 | 384 | 385 | 384 | 384 | -0.26% | 394,500 | 76億8000万 | -12.53% | 9.88 | 0.43 |
11/19 | 385 | 386 | 384 | 385 | -0.52% | 1,288,300 | 77億 | -12.7% | 9.91 | 0.43 |
11/18 | 395 | 407 | 384 | 387 | -12.64% | 2,698,700 | 77億4000万 | -12.64% | 9.96 | 0.43 |
11/17 | 440 | 470 | 430 | 443 | -0.45% | 372,600 | 88億6000万 | -0.23% | 11.4 | 0.5 |
11/16 | 452 | 455 | 430 | 445 | -5.92% | 326,900 | 89億 | +0.23% | 11.45 | 0.5 |
11/13 | 469 | 477 | 464 | 473 | +0.21% | 210,000 | 94億6000万 | +6.53% | 12.17 | 0.53 |
11/12 | 460 | 473 | 460 | 472 | +2.39% | 116,200 | 94億4000万 | +6.55% | 12.14 | 0.53 |
11/11 | 462 | 465 | 458 | 461 | -0.22% | 53,100 | 92億2000万 | +4.54% | 11.86 | 0.52 |
11/10 | 455 | 465 | 453 | 462 | +1.54% | 83,200 | 92億4000万 | +5% | 11.89 | 0.52 |
11/09 | 460 | 462 | 447 | 455 | -2.78% | 212,200 | 91億 | +3.64% | 11.71 | 0.51 |
11/06 | 459 | 468 | 454 | 468 | +2.41% | 153,800 | 93億6000万 | +7.34% | 12.04 | 0.52 |
11/05 | 448 | 457 | 447 | 457 | +1.33% | 132,100 | 91億4000万 | +6.53% | 11.76 | 0.51 |
11/04 | 448 | 464 | 445 | 451 | +4.4% | 367,100 | 90億2000万 | +6.62% | 11.6 | 0.51 |
11/02 | 436 | 438 | 424 | 432 | -1.14% | 146,100 | 86億4000万 | +3.6% | 11.12 | 0.48 |
10/30 | 430 | 444 | 430 | 437 | +1.63% | 249,000 | 87億4000万 | +6.07% | 11.24 | 0.49 |
10/29 | 428 | 433 | 426 | 430 | -0.23% | 134,000 | 86億 | +5.91% | 11.06 | 0.48 |
10/28 | 428 | 432 | 420 | 431 | +1.17% | 193,400 | 86億2000万 | +7.48% | 11.09 | 0.48 |
10/27 | 420 | 427 | 417 | 426 | 0% | 142,100 | 85億2000万 | +7.85% | 10.96 | 0.48 |
10/26 | 426 | 431 | 422 | 426 | +0.95% | 154,100 | 85億2000万 | +9.23% | 10.96 | 0.48 |
10/23 | 436 | 439 | 407 | 422 | -3.21% | 604,700 | 84億4000万 | +9.61% | 10.86 | 0.47 |
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 |