時価総額
2020/07/02~2020/11/30
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 |
11/30 | 2,671 | 2,683 | 2,550 | 2,550 | -4.24% | 651,600 | 1896億1591万 | +2.95% | 27.21 | 1.34 |
11/27 | 2,710 | 2,717 | 2,657 | 2,663 | -2.28% | 1,019,400 | 1980億1850万 | +7.9% | 28.42 | 1.4 |
11/26 | 2,651 | 2,726 | 2,610 | 2,725 | +2.21% | 549,900 | 2026億2877万 | +11.09% | 29.08 | 1.43 |
11/25 | 2,686 | 2,747 | 2,661 | 2,666 | +0.57% | 609,900 | 1982億4157万 | +9.76% | 28.45 | 1.4 |
11/24 | 2,615 | 2,658 | 2,605 | 2,651 | +4.45% | 626,900 | 1971億2619万 | +10.18% | 28.29 | 1.39 |
11/20 | 2,513 | 2,554 | 2,492 | 2,538 | +0.48% | 471,300 | 1887億2360万 | +6.5% | 27.08 | 1.33 |
11/19 | 2,561 | 2,581 | 2,493 | 2,526 | -1.67% | 556,000 | 1878億3129万 | +6.81% | 26.96 | 1.32 |
11/18 | 2,622 | 2,633 | 2,564 | 2,569 | -3.2% | 576,800 | 1910億2873万 | +9.51% | 27.41 | 1.35 |
11/17 | 2,661 | 2,683 | 2,635 | 2,654 | +0.11% | 531,300 | 1973億4926万 | +14.05% | 28.32 | 1.39 |
11/16 | 2,629 | 2,656 | 2,591 | 2,651 | +2.79% | 558,300 | 1971億2619万 | +15.11% | 28.29 | 1.39 |
11/13 | 2,638 | 2,638 | 2,565 | 2,579 | -2.64% | 521,100 | 1917億7233万 | +13.21% | 27.52 | 1.35 |
11/12 | 2,660 | 2,675 | 2,626 | 2,649 | -0.49% | 508,700 | 1969億7747万 | +17.37% | 28.27 | 1.39 |
11/11 | 2,638 | 2,693 | 2,636 | 2,662 | +1.64% | 588,900 | 1979億4414万 | +19.32% | 28.41 | 1.39 |
11/10 | 2,543 | 2,725 | 2,543 | 2,619 | +9.44% | 1,294,400 | 1947億4669万 | +18.83% | 27.95 | 1.37 |
11/09 | 2,377 | 2,396 | 2,336 | 2,393 | +1.48% | 943,900 | 1779億4152万 | +9.92% | 25.54 | 1.25 |
11/06 | 2,313 | 2,378 | 2,313 | 2,358 | +3.83% | 765,500 | 1753億3895万 | +9.37% | 25.16 | 1.24 |
11/05 | 2,269 | 2,286 | 2,228 | 2,271 | -0.83% | 767,700 | 1688億6970万 | +6.37% | 24.23 | 1.19 |
11/04 | 2,321 | 2,345 | 2,287 | 2,290 | +0.93% | 515,500 | 1702億8252万 | +8.27% | 24.44 | 1.2 |
11/02 | 2,242 | 2,282 | 2,242 | 2,269 | +2.25% | 435,800 | 1687億2098万 | +8.46% | 24.21 | 1.19 |
10/30 | 2,263 | 2,298 | 2,206 | 2,219 | -2.33% | 533,700 | 1650億302万 | +7.09% | 23.68 | 1.16 |
10/29 | 2,208 | 2,296 | 2,203 | 2,272 | +1.75% | 569,800 | 1689億4406万 | +10.94% | 24.24 | 1.19 |
10/28 | 2,250 | 2,262 | 2,224 | 2,233 | -2.79% | 571,300 | 1660億4405万 | +10.05% | 23.83 | 1.17 |
10/27 | 2,275 | 2,307 | 2,273 | 2,297 | -0.99% | 521,300 | 1708億304万 | +14.79% | 24.51 | 1.2 |
10/26 | 2,300 | 2,342 | 2,275 | 2,320 | +0.74% | 464,700 | 1725億1330万 | +17.65% | 24.76 | 1.22 |
10/23 | 2,324 | 2,353 | 2,297 | 2,303 | -0.9% | 557,300 | 1712億4919万 | +18.59% | 24.58 | 1.21 |
10/22 | 2,303 | 2,384 | 2,289 | 2,324 | +1.93% | 940,800 | 1728億1073万 | +21.48% | 24.8 | 1.22 |
10/21 | 2,220 | 2,301 | 2,220 | 2,280 | +7.4% | 1,022,600 | 1695億3893万 | +20.95% | 24.33 | 1.19 |
10/20 | 2,092 | 2,133 | 2,078 | 2,123 | +1% | 503,900 | 1578億6454万 | +14.26% | 22.65 | 1.11 |
10/19 | 2,094 | 2,120 | 2,085 | 2,102 | +0.86% | 390,300 | 1563億300万 | +14.49% | 22.43 | 1.1 |
10/16 | 2,096 | 2,108 | 2,071 | 2,084 | +0.14% | 264,800 | 1549億6453万 | +14.88% | 22.24 | 1.09 |
10/15 | 2,060 | 2,101 | 2,042 | 2,081 | +1.31% | 287,200 | 1547億4145万 | +16.13% | 22.21 | 1.09 |
10/14 | 2,077 | 2,083 | 2,051 | 2,054 | -2.19% | 256,400 | 1527億3375万 | +16.05% | 21.92 | 1.08 |
10/13 | 2,056 | 2,109 | 2,048 | 2,100 | +2.84% | 340,800 | 1561億5428万 | +20.07% | 22.41 | 1.1 |
10/12 | 2,019 | 2,049 | 2,004 | 2,042 | +0.69% | 269,900 | 1518億4144万 | +18.31% | 21.79 | 1.07 |
10/09 | 2,040 | 2,055 | 2,001 | 2,028 | -0.64% | 455,200 | 1508億42万 | +19.01% | 21.64 | 1.06 |
10/08 | 2,030 | 2,072 | 2,015 | 2,041 | +1.8% | 646,300 | 1517億6709万 | +21.42% | 21.78 | 1.07 |
10/07 | 1,985 | 2,021 | 1,936 | 2,005 | +0.5% | 584,600 | 1490億9015万 | +20.71% | 21.4 | 1.05 |
10/06 | 1,950 | 2,006 | 1,926 | 1,995 | +2.52% | 591,500 | 1483億4656万 | +21.5% | 21.29 | 1.05 |
10/05 | 1,940 | 2,010 | 1,916 | 1,946 | +4.62% | 954,800 | 1447億296万 | +19.83% | 20.77 | 1.02 |
10/02 | 1,814 | 1,868 | 1,811 | 1,860 | +1.09% | 939,800 | 1383億807万 | +15.6% | 19.85 | 0.97 |
09/30 | 1,755 | 1,854 | 1,745 | 1,840 | +4.43% | 1,416,800 | 1368億2089万 | +15.14% | 19.63 | 0.96 |
09/29 | 1,731 | 1,770 | 1,724 | 1,762 | +1.85% | 852,900 | 1310億2087万 | +11.03% | 18.8 | 0.92 |
09/28 | 1,785 | 1,807 | 1,696 | 1,730 | -1.26% | 878,300 | 1286億4138万 | +9.56% | 18.46 | 0.91 |
09/25 | 1,669 | 1,765 | 1,669 | 1,752 | +7.55% | 1,134,900 | 1302億7728万 | +11.52% | 18.7 | 0.92 |
09/24 | 1,767 | 1,767 | 1,616 | 1,629 | -8.69% | 837,400 | 1211億3110万 | +4.16% | 17.38 | 0.85 |
09/23 | 1,566 | 1,805 | 1,560 | 1,784 | +15.69% | 2,062,100 | 1326億5678万 | +14.29% | 19.04 | 0.93 |
09/18 | 1,572 | 1,576 | 1,520 | 1,542 | -1.22% | 1,293,400 | 1146億6185万 | -0.77% | 16.45 | 0.81 |
09/17 | 1,579 | 1,597 | 1,561 | 1,561 | -0.57% | 342,900 | 1160億7468万 | +0.19% | 16.66 | 0.82 |
09/16 | 1,572 | 1,582 | 1,555 | 1,570 | -0.76% | 256,000 | 1167億4391万 | +0.45% | 16.75 | 0.82 |
09/15 | 1,590 | 1,595 | 1,564 | 1,582 | -2.89% | 308,100 | 1176億3622万 | +0.96% | 16.88 | 0.83 |
09/14 | 1,607 | 1,634 | 1,599 | 1,629 | +1.43% | 322,200 | 1211億3110万 | +3.63% | 17.38 | 0.85 |
09/11 | 1,579 | 1,622 | 1,564 | 1,606 | +2.16% | 538,600 | 1194億2084万 | +2.23% | 17.14 | 0.84 |
09/10 | 1,549 | 1,573 | 1,543 | 1,572 | +1.42% | 305,400 | 1168億9263万 | +0.06% | 16.77 | 0.82 |
09/09 | 1,509 | 1,553 | 1,504 | 1,550 | +1.24% | 345,000 | 1152億5673万 | -1.4% | 16.54 | 0.81 |
09/08 | 1,538 | 1,546 | 1,520 | 1,531 | -0.39% | 333,600 | 1138億4390万 | -2.67% | 16.34 | 0.8 |
09/07 | 1,538 | 1,541 | 1,520 | 1,537 | -0.13% | 333,900 | 1142億9006万 | -2.35% | 16.4 | 0.81 |
09/04 | 1,496 | 1,542 | 1,492 | 1,539 | +1.32% | 401,700 | 1144億3878万 | -2.1% | 16.42 | 0.81 |
09/03 | 1,505 | 1,543 | 1,503 | 1,519 | +2.64% | 588,300 | 1129億5159万 | -3.43% | 16.21 | 0.8 |
09/02 | 1,464 | 1,485 | 1,429 | 1,480 | +0.48% | 611,800 | 1100億5158万 | -6.03% | 15.79 | 0.78 |
09/01 | 1,514 | 1,514 | 1,456 | 1,473 | -3.73% | 696,400 | 1095億3107万 | -6.71% | 15.72 | 0.77 |
08/31 | 1,561 | 1,570 | 1,525 | 1,530 | -0.46% | 415,700 | 1137億6954万 | -3.35% | 16.33 | 0.8 |
08/28 | 1,544 | 1,579 | 1,521 | 1,537 | -0.19% | 438,800 | 1142億9006万 | -3.15% | 16.4 | 0.81 |
08/27 | 1,570 | 1,570 | 1,533 | 1,540 | -1.97% | 328,300 | 1145億1314万 | -3.14% | 16.43 | 0.81 |
08/26 | 1,570 | 1,584 | 1,564 | 1,571 | -1.13% | 168,800 | 1168億1827万 | -1.44% | 16.76 | 0.82 |
08/25 | 1,598 | 1,600 | 1,570 | 1,589 | +1.99% | 306,700 | 1181億5674万 | -0.38% | 16.96 | 0.83 |
08/24 | 1,553 | 1,562 | 1,525 | 1,558 | 0% | 225,300 | 1158億5160万 | -2.44% | 16.63 | 0.82 |
08/21 | 1,561 | 1,584 | 1,556 | 1,558 | +0.84% | 179,400 | 1158億5160万 | -2.63% | 16.63 | 0.82 |
08/20 | 1,560 | 1,579 | 1,535 | 1,545 | -1.34% | 181,300 | 1148億8493万 | -3.5% | 16.49 | 0.81 |
08/19 | 1,535 | 1,569 | 1,516 | 1,566 | +0.45% | 228,200 | 1164億4647万 | -2.25% | 16.71 | 0.82 |
08/18 | 1,601 | 1,601 | 1,559 | 1,559 | -3.35% | 267,100 | 1159億2596万 | -2.44% | 16.64 | 0.82 |
08/17 | 1,634 | 1,638 | 1,608 | 1,613 | -1.71% | 269,200 | 1199億4136万 | +1.07% | 17.21 | 0.85 |
08/14 | 1,701 | 1,701 | 1,641 | 1,641 | -2.9% | 262,900 | 1220億2341万 | +3.01% | 17.51 | 0.86 |
08/13 | 1,695 | 1,709 | 1,657 | 1,690 | +2.11% | 478,100 | 1256億6701万 | +6.29% | 18.03 | 0.89 |
08/12 | 1,621 | 1,662 | 1,614 | 1,655 | -2.65% | 650,600 | 1230億6444万 | +4.35% | 17.66 | 0.87 |
08/11 | 1,641 | 1,703 | 1,619 | 1,700 | +5.52% | 574,700 | 1264億1060万 | +7.59% | 18.14 | 0.89 |
08/07 | 1,610 | 1,619 | 1,604 | 1,611 | -0.43% | 363,900 | 1197億9264万 | +2.42% | 17.19 | 0.84 |
08/06 | 1,580 | 1,634 | 1,575 | 1,618 | +2.28% | 398,900 | 1203億1315万 | +3.19% | 17.27 | 0.85 |
08/05 | 1,573 | 1,584 | 1,551 | 1,582 | -0.69% | 279,200 | 1176億3622万 | +1.09% | 16.88 | 0.83 |
08/04 | 1,566 | 1,602 | 1,566 | 1,593 | +2.71% | 225,800 | 1184億5417万 | +1.98% | 17 | 0.83 |
08/03 | 1,509 | 1,553 | 1,507 | 1,551 | +4.23% | 272,500 | 1153億3109万 | -0.58% | 16.55 | 0.81 |
07/31 | 1,539 | 1,556 | 1,488 | 1,488 | -4.25% | 280,500 | 1106億4646万 | -4.55% | 15.88 | 0.78 |
07/30 | 1,571 | 1,583 | 1,542 | 1,554 | -0.58% | 278,800 | 1155億5416万 | -0.51% | 16.58 | 0.81 |
07/29 | 1,574 | 1,589 | 1,557 | 1,563 | -0.95% | 283,600 | 1162億2340万 | 0% | 16.68 | 0.82 |
07/28 | 1,607 | 1,609 | 1,574 | 1,578 | -0.75% | 276,900 | 1173億3878万 | +0.83% | 16.84 | 0.83 |
07/27 | 1,589 | 1,592 | 1,565 | 1,590 | -1.67% | 271,600 | 1181億8844万 | +1.66% | 16.96 | 0.83 |
07/22 | 1,643 | 1,664 | 1,617 | 1,617 | -0.92% | 271,700 | 1201億9541万 | +3.39% | 17.25 | 0.85 |
07/21 | 1,601 | 1,640 | 1,594 | 1,632 | +0.8% | 288,700 | 1213億1040万 | +4.41% | 17.41 | 0.85 |
07/20 | 1,618 | 1,634 | 1,592 | 1,619 | +0.12% | 171,000 | 1203億4408万 | +3.65% | 17.27 | 0.85 |
07/17 | 1,624 | 1,639 | 1,612 | 1,617 | -0.55% | 229,600 | 1201億9541万 | +3.85% | 17.25 | 0.85 |
07/16 | 1,650 | 1,664 | 1,625 | 1,626 | 0% | 278,400 | 1208億6441万 | +4.57% | 17.34 | 0.85 |
07/15 | 1,626 | 1,648 | 1,600 | 1,626 | +1.75% | 347,700 | 1208億6441万 | +4.57% | 17.34 | 0.85 |
07/14 | 1,545 | 1,605 | 1,531 | 1,598 | +2.7% | 440,300 | 1187億8310万 | +2.7% | 17.05 | 0.84 |
07/13 | 1,524 | 1,574 | 1,519 | 1,556 | +5.35% | 305,300 | 1156億6114万 | -0.19% | 16.6 | 0.81 |
07/10 | 1,523 | 1,523 | 1,475 | 1,477 | -2.25% | 294,900 | 1097億8888万 | -5.68% | 15.76 | 0.77 |
07/09 | 1,525 | 1,529 | 1,505 | 1,511 | -0.92% | 168,300 | 1123億1618万 | -3.94% | 16.12 | 0.79 |
07/08 | 1,568 | 1,568 | 1,521 | 1,525 | -3.66% | 361,800 | 1133億5684万 | -3.42% | 16.27 | 0.8 |
07/07 | 1,587 | 1,603 | 1,569 | 1,583 | +0.64% | 390,900 | 1176億6811万 | 0% | 16.89 | 0.83 |
07/06 | 1,522 | 1,576 | 1,514 | 1,573 | +4.03% | 397,000 | 1169億2479万 | -0.76% | 16.78 | 0.82 |
07/03 | 1,514 | 1,525 | 1,495 | 1,512 | -0.07% | 219,200 | 1123億9052万 | -4.61% | 16.13 | 0.79 |
07/02 | 1,510 | 1,540 | 1,497 | 1,513 | +0.4% | 363,500 | 1124億6485万 | -4.72% | 16.14 | 0.79 |