時価総額
2019/10/31～2020/03/31
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2020 |
| 03/31 | 588 | 600 | 571 | 592 | -0.94% | 115,000 | 192億3017万 | -1.27% | 13.02 | 0.58 |
| 03/30 | 620 | 634 | 582 | 598 | -10.48% | 228,500 | 194億1195万 | -1.16% | 13.15 | 0.59 |
| 03/27 | 668 | 668 | 645 | 668 | +2.14% | 300,500 | 216億8425万 | +9.51% | 14.68 | 0.66 |
| 03/26 | 640 | 658 | 640 | 654 | -2.1% | 158,000 | 212億2979万 | +6.86% | 14.38 | 0.65 |
| 03/25 | 635 | 668 | 628 | 668 | +8.79% | 86,500 | 216億8425万 | +8.62% | 14.68 | 0.66 |
| 03/24 | 581 | 614 | 562 | 614 | +3.96% | 45,500 | 199億3133万 | -0.65% | 13.5 | 0.61 |
| 03/23 | 562 | 591 | 550 | 591 | +5.09% | 161,500 | 191億7174万 | -5.2% | 12.98 | 0.58 |
| 03/19 | 546 | 585 | 542 | 562 | +4% | 125,000 | 182億4334万 | -10.51% | 12.35 | 0.55 |
| 03/18 | 580 | 586 | 538 | 540 | -4.15% | 103,500 | 175億4217万 | -15.03% | 11.88 | 0.53 |
| 03/17 | 500 | 572 | 485 | 564 | +10.85% | 165,500 | 183億177万 | -12.45% | 12.39 | 0.56 |
| 03/16 | 526 | 537 | 504 | 509 | +0.36% | 140,000 | 165億990万 | -21.87% | 11.18 | 0.5 |
| 03/13 | 500 | 524 | 481 | 507 | -4.45% | 188,000 | 164億5147万 | -23.44% | 11.14 | 0.5 |
| 03/12 | 544 | 561 | 527 | 530 | -5.45% | 135,500 | 172億1756万 | -21.07% | 11.66 | 0.52 |
| 03/11 | 570 | 584 | 560 | 561 | -1.37% | 91,000 | 182億1088万 | -17.5% | 12.33 | 0.55 |
| 03/10 | 531 | 583 | 530 | 569 | +1.07% | 122,000 | 184億6408万 | -17.08% | 12.5 | 0.56 |
| 03/09 | 573 | 577 | 559 | 563 | -4.71% | 153,000 | 182億6931万 | -18.79% | 12.37 | 0.56 |
| 03/06 | 610 | 610 | 591 | 591 | -4.28% | 50,500 | 191億7174万 | -15.51% | 12.98 | 0.58 |
| 03/05 | 635 | 635 | 615 | 617 | -1.59% | 83,500 | 200億2872万 | -12.48% | 13.56 | 0.61 |
| 03/04 | 632 | 650 | 627 | 627 | -0.95% | 45,000 | 203億5333万 | -11.81% | 13.78 | 0.62 |
| 03/03 | 678 | 678 | 631 | 633 | -1.4% | 94,500 | 205億4810万 | -11.47% | 13.91 | 0.62 |
| 03/02 | 621 | 678 | 621 | 642 | +3.22% | 119,000 | 208億4026万 | -10.96% | 14.11 | 0.63 |
| 02/28 | 620 | 636 | 614 | 622 | -3.27% | 132,000 | 201億9103万 | -14.21% | 13.67 | 0.61 |
| 02/27 | 666 | 671 | 641 | 643 | -3.45% | 82,000 | 208億7272万 | -12.04% | 14.13 | 0.63 |
| 02/26 | 660 | 676 | 654 | 666 | -0.75% | 116,000 | 216億1933万 | -9.26% | 14.64 | 0.66 |
| 02/25 | 669 | 689 | 669 | 671 | -5.63% | 94,000 | 217億8164万 | -8.83% | 14.75 | 0.66 |
| 02/21 | 713 | 719 | 711 | 711 | -0.97% | 31,000 | 230億8010万 | -3.53% | 15.63 | 0.7 |
| 02/20 | 729 | 733 | 716 | 718 | -1.51% | 84,000 | 233億733万 | -2.31% | 15.78 | 0.71 |
| 02/19 | 729 | 742 | 720 | 729 | -0.41% | 85,000 | 236億6440万 | -0.55% | 16.03 | 0.72 |
| 02/18 | 731 | 744 | 721 | 732 | +0.14% | 71,500 | 237億6179万 | +0.27% | 16.09 | 0.72 |
| 02/17 | 723 | 733 | 717 | 731 | -0.81% | 49,000 | 237億2933万 | +0.55% | 16.07 | 0.72 |
| 02/14 | 735 | 740 | 722 | 737 | +0.41% | 84,500 | 239億2409万 | +1.94% | 16.2 | 0.73 |
| 02/13 | 750 | 758 | 734 | 734 | -1.74% | 62,500 | 238億2671万 | +2.09% | 16.13 | 0.72 |
| 02/12 | 742 | 747 | 731 | 747 | +1.22% | 56,500 | 242億4871万 | +4.33% | 16.42 | 0.74 |
| 02/10 | 750 | 755 | 738 | 738 | -2.64% | 76,500 | 239億5656万 | +3.65% | 16.22 | 0.73 |
| 02/07 | 781 | 786 | 758 | 758 | -2.94% | 62,500 | 246億579万 | +6.91% | 16.66 | 0.75 |
| 02/06 | 758 | 785 | 755 | 781 | +4.27% | 179,000 | 253億5240万 | +10.78% | 17.17 | 0.77 |
| 02/05 | 742 | 752 | 734 | 749 | +2.88% | 76,500 | 243億1363万 | +7% | 16.46 | 0.74 |
| 02/04 | 732 | 748 | 715 | 728 | +0.28% | 127,000 | 236億3194万 | +4.6% | 16 | 0.72 |
| 02/03 | 715 | 740 | 715 | 726 | -2.29% | 159,500 | 235億6702万 | +4.76% | 15.96 | 0.72 |
| 01/31 | 667 | 757 | 667 | 743 | +4.8% | 319,500 | 241億1886万 | +7.68% | 16.33 | 0.73 |
| 01/30 | 717 | 736 | 701 | 709 | -2.21% | 171,000 | 230億1517万 | +3.35% | 15.59 | 0.7 |
| 01/29 | 768 | 770 | 722 | 725 | -5.1% | 113,000 | 235億3456万 | +5.99% | 15.94 | 0.72 |
| 01/28 | 730 | 778 | 719 | 764 | +2.69% | 241,000 | 248億55万 | +12.19% | 16.79 | 0.75 |
| 01/27 | 751 | 775 | 742 | 744 | -3.75% | 114,500 | 241億5132万 | +9.9% | 16.35 | 0.73 |
| 01/24 | 752 | 775 | 732 | 773 | +2.79% | 197,000 | 250億9271万 | +14.69% | 16.99 | 0.76 |
| 01/23 | 755 | 755 | 738 | 752 | -0.27% | 87,000 | 244億1102万 | +12.41% | 16.53 | 0.74 |
| 01/22 | 722 | 756 | 713 | 754 | +3.43% | 164,000 | 244億7594万 | +13.38% | 16.57 | 0.74 |
| 01/21 | 710 | 730 | 706 | 729 | +2.68% | 90,500 | 236億6440万 | +10.29% | 16.03 | 0.72 |
| 01/20 | 700 | 720 | 700 | 710 | +2.01% | 106,500 | 230億4764万 | +7.9% | 15.61 | 0.7 |
| 01/17 | 680 | 696 | 680 | 696 | +3.11% | 116,000 | 225億9317万 | +6.26% | 15.3 | 0.69 |
| 01/16 | 670 | 684 | 670 | 675 | +1.66% | 79,000 | 219億1148万 | +3.69% | 14.84 | 0.67 |
| 01/15 | 651 | 666 | 651 | 664 | +1.22% | 66,000 | 215億5441万 | +2.31% | 14.6 | 0.66 |
| 01/14 | 647 | 657 | 646 | 656 | +1.71% | 52,000 | 212億9472万 | +1.55% | 14.42 | 0.65 |
| 01/10 | 651 | 651 | 643 | 645 | +0.16% | 31,500 | 209億3764万 | +0.16% | 14.18 | 0.64 |
| 01/09 | 642 | 654 | 642 | 644 | +0.78% | 41,000 | 209億518万 | +0.31% | 14.16 | 0.64 |
| 01/08 | 644 | 649 | 634 | 639 | -2.29% | 48,500 | 207億4287万 | -0.16% | 14.05 | 0.63 |
| 01/07 | 638 | 659 | 638 | 654 | +2.83% | 56,000 | 212億2979万 | +2.51% | 14.38 | 0.65 |
| 01/06 | 650 | 651 | 625 | 636 | -3.64% | 44,000 | 206億4549万 | 0% | 13.98 | 0.63 |
| 2019 |
| 12/30 | 656 | 660 | 648 | 660 | +0.15% | 24,500 | 214億2456万 | +4.1% | 14.51 | 0.65 |
| 12/27 | 659 | 663 | 657 | 659 | +0.61% | 48,000 | 213億9210万 | +4.44% | 14.49 | 0.65 |
| 12/26 | 641 | 655 | 640 | 655 | +0.61% | 32,500 | 212億6225万 | +4.3% | 14.4 | 0.65 |
| 12/25 | 669 | 669 | 651 | 651 | -2.11% | 39,500 | 211億3241万 | +4.16% | 14.31 | 0.64 |
| 12/24 | 651 | 665 | 651 | 665 | +2.15% | 65,000 | 215億8687万 | +6.91% | 14.62 | 0.66 |
| 12/23 | 650 | 658 | 649 | 651 | +0.15% | 61,500 | 211億3241万 | +5.17% | 14.31 | 0.64 |
| 12/20 | 647 | 658 | 647 | 650 | 0% | 107,500 | 210億9995万 | +5.52% | 14.29 | 0.64 |
| 12/19 | 648 | 658 | 648 | 650 | -0.46% | 78,500 | 210億9995万 | +6.21% | 14.29 | 0.64 |
| 12/18 | 656 | 656 | 643 | 653 | -0.76% | 60,500 | 211億9733万 | +7.22% | 14.35 | 0.64 |
| 12/17 | 654 | 659 | 640 | 658 | -0.15% | 85,500 | 213億5964万 | +8.76% | 14.46 | 0.65 |
| 12/16 | 654 | 660 | 646 | 659 | +0.3% | 43,500 | 213億9210万 | +9.65% | 14.49 | 0.65 |
| 12/13 | 663 | 667 | 652 | 657 | -0.3% | 80,500 | 213億2718万 | +10.05% | 14.44 | 0.65 |
| 12/12 | 652 | 662 | 647 | 659 | +2.33% | 85,500 | 213億9210万 | +11.13% | 14.49 | 0.65 |
| 12/11 | 655 | 660 | 630 | 644 | -1.68% | 146,500 | 209億518万 | +9.34% | 14.16 | 0.64 |
| 12/10 | 636 | 655 | 635 | 655 | +3.97% | 79,000 | 212億6225万 | +11.77% | 14.4 | 0.65 |
| 12/09 | 618 | 633 | 618 | 630 | +2.11% | 73,000 | 204億5072万 | +8.25% | 13.85 | 0.62 |
| 12/06 | 608 | 617 | 606 | 617 | +1.15% | 65,000 | 200億2872万 | +6.56% | 13.56 | 0.61 |
| 12/05 | 600 | 613 | 600 | 610 | +0.99% | 70,500 | 198億149万 | +5.9% | 13.41 | 0.6 |
| 12/04 | 597 | 604 | 592 | 604 | +0.94% | 56,000 | 196億672万 | +5.41% | 13.28 | 0.6 |
| 12/03 | 593 | 599 | 589 | 598 | -0.1% | 42,000 | 194億2494万 | +4.8% | 13.15 | 0.59 |
| 12/02 | 592 | 600 | 592 | 599 | +1.25% | 34,500 | 194億4441万 | +5.27% | 13.17 | 0.59 |
| 11/29 | 596 | 598 | 587 | 592 | -0.6% | 34,500 | 192億420万 | +4.52% | 13 | 0.58 |
| 11/28 | 600 | 604 | 593 | 595 | -0.8% | 53,500 | 193億2106万 | +5.72% | 13.08 | 0.59 |
| 11/27 | 584 | 602 | 584 | 600 | +3.13% | 65,500 | 194億7687万 | +7.14% | 13.19 | 0.59 |
| 11/26 | 586 | 591 | 582 | 582 | +0.1% | 57,000 | 188億8608万 | +4.64% | 12.79 | 0.57 |
| 11/25 | 586 | 587 | 581 | 581 | +0.17% | 50,500 | 188億6660万 | +5.29% | 12.78 | 0.57 |
| 11/22 | 583 | 583 | 578 | 580 | +0.83% | 20,500 | 188億3414万 | +5.68% | 12.75 | 0.57 |
| 11/21 | 590 | 590 | 575 | 575 | -2.28% | 45,500 | 186億7832万 | +5.58% | 12.65 | 0.57 |
| 11/20 | 581 | 589 | 577 | 589 | +1.24% | 69,500 | 191億1331万 | +8.84% | 12.94 | 0.58 |
| 11/19 | 577 | 582 | 575 | 582 | +1.18% | 61,000 | 188億7958万 | +8.31% | 12.78 | 0.57 |
| 11/18 | 568 | 576 | 568 | 575 | +1.16% | 64,500 | 186億5885万 | +7.84% | 12.64 | 0.57 |
| 11/15 | 558 | 570 | 557 | 568 | +2.3% | 100,500 | 184億4460万 | +7.41% | 12.49 | 0.56 |
| 11/14 | 553 | 559 | 553 | 555 | -0.43% | 57,000 | 180億2909万 | +5.79% | 12.21 | 0.55 |
| 11/13 | 561 | 562 | 553 | 558 | -0.57% | 46,000 | 181億700万 | +6.86% | 12.26 | 0.55 |
| 11/12 | 560 | 567 | 554 | 561 | +0.18% | 73,000 | 182億1088万 | +8.09% | 12.33 | 0.55 |
| 11/11 | 555 | 564 | 555 | 560 | +1.49% | 75,500 | 181億7842万 | +8.74% | 12.31 | 0.55 |
| 11/08 | 566 | 568 | 551 | 552 | -2.3% | 72,500 | 179億1223万 | +7.77% | 12.13 | 0.54 |
| 11/07 | 556 | 566 | 556 | 565 | +1.15% | 31,500 | 183億3423万 | +10.96% | 12.42 | 0.56 |
| 11/06 | 554 | 566 | 554 | 558 | -0.71% | 65,000 | 181億2648万 | +10.36% | 12.27 | 0.55 |
| 11/05 | 547 | 565 | 547 | 562 | +2.93% | 93,000 | 182億5632万 | +11.59% | 12.36 | 0.56 |
| 11/01 | 551 | 551 | 532 | 546 | -0.91% | 56,500 | 177億3694万 | +8.84% | 12.01 | 0.54 |
| 10/31 | 546 | 554 | 546 | 551 | +1.58% | 64,500 | 178億9925万 | +9.84% | 12.12 | 0.54 |
