時価総額
2019/09/06~2020/02/06
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 |
02/06 | 538 | 542 | 534 | 536 | -0.37% | 41,600 | 182億5504万 | -3.25% | 14.32 | 0.45 |
02/05 | 536 | 540 | 525 | 538 | +1.7% | 28,300 | 183億2316万 | -3.06% | 14.38 | 0.45 |
02/04 | 526 | 531 | 519 | 529 | -0.38% | 23,800 | 180億1664万 | -4.86% | 14.14 | 0.44 |
02/03 | 530 | 536 | 515 | 531 | -1.12% | 53,200 | 180億8475万 | -4.67% | 14.19 | 0.44 |
01/31 | 518 | 540 | 518 | 537 | +3.47% | 42,500 | 182億8910万 | -3.94% | 14.35 | 0.45 |
01/30 | 523 | 527 | 508 | 519 | -0.76% | 36,000 | 176億7606万 | -7.49% | 13.87 | 0.43 |
01/29 | 537 | 538 | 523 | 523 | -1.69% | 29,400 | 178億1229万 | -7.1% | 13.98 | 0.44 |
01/28 | 533 | 536 | 524 | 532 | -0.37% | 34,300 | 181億1881万 | -6.01% | 14.22 | 0.45 |
01/27 | 541 | 542 | 534 | 534 | -2.91% | 33,800 | 181億8693万 | -5.99% | 14.27 | 0.45 |
01/24 | 562 | 562 | 550 | 550 | -2.14% | 18,700 | 187億3185万 | -3.51% | 14.7 | 0.46 |
01/23 | 557 | 566 | 550 | 562 | +0.36% | 49,900 | 191億4055万 | -1.23% | 15.02 | 0.47 |
01/22 | 561 | 562 | 558 | 560 | -0.18% | 13,500 | 190億7243万 | -1.41% | 14.97 | 0.47 |
01/21 | 562 | 565 | 560 | 561 | -0.18% | 19,500 | 191億649万 | -1.23% | 14.99 | 0.47 |
01/20 | 559 | 563 | 557 | 562 | +0.72% | 29,000 | 191億4055万 | -0.71% | 15.02 | 0.47 |
01/17 | 561 | 568 | 555 | 558 | +0.36% | 49,900 | 190億432万 | -1.06% | 14.91 | 0.47 |
01/16 | 562 | 562 | 555 | 556 | -0.89% | 26,700 | 189億3620万 | -1.24% | 14.86 | 0.47 |
01/15 | 570 | 570 | 558 | 561 | -2.09% | 27,400 | 191億649万 | +0.18% | 14.99 | 0.47 |
01/14 | 576 | 576 | 566 | 573 | -0.69% | 24,200 | 195億1518万 | +2.87% | 15.31 | 0.48 |
01/10 | 576 | 581 | 573 | 577 | +0.17% | 40,600 | 196億5142万 | +4.34% | 15.42 | 0.48 |
01/09 | 577 | 580 | 575 | 576 | +0.88% | 35,500 | 196億1736万 | +4.73% | 15.39 | 0.48 |
01/08 | 578 | 578 | 560 | 571 | -2.06% | 38,100 | 194億4707万 | +4.58% | 15.26 | 0.48 |
01/07 | 573 | 586 | 572 | 583 | +2.64% | 96,100 | 198億5576万 | +7.37% | 15.58 | 0.49 |
01/06 | 569 | 573 | 559 | 568 | -0.18% | 57,900 | 193億4490万 | +5.38% | 15.18 | 0.48 |
2019 |
12/30 | 575 | 578 | 569 | 569 | -0.87% | 33,400 | 193億7895万 | +6.16% | 15.21 | 0.48 |
12/27 | 565 | 575 | 564 | 574 | +1.77% | 86,600 | 195億4924万 | +7.89% | 15.34 | 0.48 |
12/26 | 560 | 564 | 552 | 564 | +0.71% | 52,800 | 192億866万 | +6.62% | 15.07 | 0.47 |
12/25 | 567 | 567 | 548 | 560 | -1.23% | 67,700 | 190億7243万 | +6.67% | 14.97 | 0.47 |
12/24 | 571 | 579 | 567 | 567 | -1.39% | 58,600 | 193億1084万 | +8.62% | 15.15 | 0.47 |
12/23 | 575 | 578 | 554 | 575 | -1.37% | 118,800 | 195億8330万 | +10.79% | 15.37 | 0.48 |
12/20 | 584 | 585 | 569 | 583 | -0.17% | 116,300 | 198億5576万 | +12.98% | 15.58 | 0.49 |
12/19 | 578 | 585 | 569 | 584 | +0.69% | 92,700 | 198億8982万 | +13.84% | 15.61 | 0.49 |
12/18 | 583 | 584 | 554 | 580 | 0% | 116,400 | 197億5359万 | +13.73% | 15.5 | 0.49 |
12/17 | 590 | 599 | 574 | 580 | -0.68% | 162,100 | 197億5359万 | +14.17% | 15.5 | 0.49 |
12/16 | 550 | 586 | 540 | 584 | +7.75% | 331,300 | 198億8982万 | +15.64% | 15.61 | 0.49 |
12/13 | 545 | 546 | 532 | 542 | -0.37% | 219,300 | 184億5939万 | +7.97% | 14.48 | 0.45 |
12/12 | 537 | 545 | 530 | 544 | +1.3% | 153,600 | 185億2751万 | +8.58% | 14.54 | 0.46 |
12/11 | 528 | 537 | 524 | 537 | +2.29% | 75,800 | 182億8910万 | +7.62% | 14.35 | 0.45 |
12/10 | 521 | 532 | 518 | 525 | +0.77% | 82,600 | 178億8040万 | +5.63% | 14.03 | 0.44 |
12/09 | 516 | 524 | 513 | 521 | +2.16% | 59,400 | 177億4417万 | +5.25% | 13.92 | 0.44 |
12/06 | 497 | 512 | 495 | 510 | +3.45% | 74,600 | 173億6954万 | +3.24% | 13.63 | 0.43 |
12/05 | 490 | 498 | 486 | 493 | +2.07% | 46,600 | 167億9055万 | 0% | 13.17 | 0.41 |
12/04 | 487 | 487 | 481 | 483 | -0.82% | 21,100 | 164億4997万 | -2.03% | 12.91 | 0.4 |
12/03 | 489 | 489 | 481 | 487 | -0.41% | 33,300 | 165億8620万 | -1.22% | 13.01 | 0.41 |
12/02 | 485 | 490 | 484 | 489 | +0.82% | 83,100 | 166億5432万 | -0.61% | 13.07 | 0.41 |
11/29 | 488 | 490 | 482 | 485 | -0.41% | 23,500 | 165億1809万 | -1.22% | 12.96 | 0.41 |
11/28 | 490 | 490 | 481 | 487 | -0.2% | 50,300 | 165億8620万 | -0.61% | 13.01 | 0.41 |
11/27 | 493 | 493 | 485 | 488 | +0.62% | 54,000 | 166億2026万 | -0.41% | 13.04 | 0.41 |
11/26 | 487 | 495 | 483 | 485 | +0.62% | 93,300 | 165億1809万 | -0.82% | 12.96 | 0.41 |
11/25 | 486 | 488 | 481 | 482 | 0% | 66,900 | 164億1591万 | -1.23% | 12.88 | 0.4 |
11/22 | 479 | 485 | 478 | 482 | +0.84% | 44,300 | 164億1591万 | -1.03% | 12.88 | 0.4 |
11/21 | 481 | 482 | 475 | 478 | -1.44% | 85,000 | 162億7968万 | -1.65% | 12.77 | 0.4 |
11/20 | 489 | 493 | 480 | 485 | -1.62% | 61,500 | 165億1809万 | -0.21% | 12.96 | 0.41 |
11/19 | 494 | 497 | 487 | 493 | -0.2% | 68,700 | 167億9055万 | +1.65% | 13.17 | 0.41 |
11/18 | 506 | 510 | 493 | 494 | -2.37% | 76,800 | 168億2461万 | +2.28% | 13.2 | 0.41 |
11/15 | 505 | 512 | 498 | 506 | -0.98% | 107,700 | 172億3330万 | +4.98% | 13.52 | 0.42 |
11/14 | 521 | 536 | 510 | 511 | -3.04% | 143,800 | 174億359万 | +6.68% | 13.66 | 0.43 |
11/13 | 505 | 529 | 505 | 527 | +3.13% | 111,300 | 179億4852万 | +10.48% | 14.08 | 0.44 |
11/12 | 499 | 511 | 499 | 511 | +1.39% | 60,200 | 174億359万 | +7.81% | 13.66 | 0.43 |
11/11 | 512 | 512 | 499 | 504 | -1.37% | 101,700 | 171億6519万 | +6.78% | 13.47 | 0.42 |
11/08 | 490 | 514 | 485 | 511 | +4.29% | 137,700 | 174億359万 | +8.72% | 13.66 | 0.43 |
11/07 | 490 | 493 | 487 | 490 | 0% | 40,400 | 166億8838万 | +4.7% | 13.09 | 0.41 |
11/06 | 493 | 494 | 488 | 490 | -0.2% | 55,200 | 166億8838万 | +4.93% | 13.09 | 0.41 |
11/05 | 490 | 492 | 485 | 491 | +0.61% | 75,500 | 167億2244万 | +5.36% | 13.12 | 0.41 |
11/01 | 488 | 491 | 481 | 488 | 0% | 55,500 | 166億2026万 | +4.95% | 13.04 | 0.41 |
10/31 | 485 | 495 | 473 | 488 | +0.41% | 153,600 | 166億2026万 | +5.17% | 13.04 | 0.41 |
10/30 | 478 | 486 | 471 | 486 | +2.1% | 32,300 | 165億5215万 | +4.97% | 12.99 | 0.41 |
10/29 | 474 | 479 | 472 | 476 | +0.85% | 35,500 | 162億1157万 | +3.03% | 12.72 | 0.4 |
10/28 | 469 | 473 | 466 | 472 | +1.29% | 35,700 | 160億7533万 | +2.16% | 12.61 | 0.4 |
10/25 | 464 | 470 | 461 | 466 | +0.43% | 31,800 | 158億7099万 | +0.87% | 12.45 | 0.39 |
10/24 | 470 | 471 | 460 | 464 | -1.28% | 87,600 | 158億287万 | +0.43% | 12.4 | 0.39 |
10/23 | 468 | 470 | 467 | 470 | +0.64% | 19,800 | 160億722万 | +1.73% | 12.56 | 0.39 |
10/21 | 465 | 467 | 461 | 467 | +0.86% | 15,100 | 159億505万 | +0.86% | 12.48 | 0.39 |
10/18 | 464 | 466 | 461 | 463 | -0.64% | 16,700 | 157億6881万 | -0.22% | 12.37 | 0.39 |
10/17 | 467 | 468 | 461 | 466 | +0.22% | 17,900 | 158億7099万 | +0.43% | 12.45 | 0.39 |
10/16 | 464 | 467 | 461 | 465 | +0.87% | 23,400 | 158億3693万 | +0.22% | 12.43 | 0.39 |
10/15 | 458 | 461 | 457 | 461 | +1.77% | 23,300 | 157億70万 | -0.65% | 12.32 | 0.39 |
10/11 | 456 | 456 | 452 | 453 | -0.66% | 14,600 | 154億2823万 | -2.37% | 12.11 | 0.38 |
10/10 | 452 | 456 | 450 | 456 | -0.22% | 17,900 | 155億3041万 | -1.72% | 12.19 | 0.38 |
10/09 | 450 | 457 | 447 | 457 | +1.11% | 12,200 | 155億6447万 | -1.51% | 12.21 | 0.38 |
10/08 | 453 | 455 | 451 | 452 | -0.22% | 12,600 | 153億9418万 | -2.38% | 12.08 | 0.38 |
10/07 | 451 | 453 | 447 | 453 | +0.44% | 18,500 | 154億2823万 | -2.16% | 12.11 | 0.38 |
10/04 | 448 | 451 | 446 | 451 | 0% | 20,600 | 153億6012万 | -2.38% | 12.05 | 0.38 |
10/03 | 452 | 453 | 446 | 451 | -1.96% | 24,600 | 153億6012万 | -2.38% | 12.05 | 0.38 |
10/02 | 458 | 462 | 456 | 460 | 0% | 28,000 | 156億6664万 | -0.22% | 12.29 | 0.39 |
10/01 | 461 | 462 | 460 | 460 | 0% | 17,700 | 156億6664万 | 0% | 12.29 | 0.39 |
09/30 | 465 | 465 | 458 | 460 | -1.08% | 17,500 | 156億6664万 | 0% | 12.29 | 0.39 |
09/27 | 472 | 472 | 456 | 465 | -2.11% | 28,600 | 158億3693万 | +1.09% | 12.43 | 0.39 |
09/26 | 467 | 476 | 466 | 475 | +2.15% | 45,400 | 161億7751万 | +3.49% | 12.69 | 0.4 |
09/25 | 460 | 466 | 458 | 465 | +0.65% | 22,400 | 158億3693万 | +1.53% | 12.43 | 0.39 |
09/24 | 465 | 465 | 459 | 462 | -0.65% | 36,200 | 157億3476万 | +1.09% | 12.35 | 0.39 |
09/20 | 466 | 466 | 461 | 465 | +0.43% | 19,300 | 158億3693万 | +1.75% | 12.43 | 0.39 |
09/19 | 472 | 474 | 460 | 463 | -1.7% | 54,600 | 157億6881万 | +1.54% | 12.37 | 0.39 |
09/18 | 475 | 476 | 470 | 471 | -0.84% | 35,600 | 160億4128万 | +3.29% | 12.59 | 0.39 |
09/17 | 475 | 476 | 470 | 475 | +0.21% | 30,700 | 161億7751万 | +4.4% | 12.69 | 0.4 |
09/13 | 479 | 483 | 468 | 474 | -2.67% | 71,000 | 161億4345万 | +4.18% | 12.67 | 0.4 |
09/12 | 481 | 488 | 481 | 487 | +1.25% | 35,800 | 165億8620万 | +7.03% | 13.01 | 0.41 |
09/11 | 469 | 481 | 469 | 481 | +2.78% | 27,500 | 163億8186万 | +5.95% | 12.85 | 0.4 |
09/10 | 468 | 470 | 466 | 468 | 0% | 19,500 | 159億3910万 | +3.08% | 12.51 | 0.39 |
09/09 | 467 | 469 | 465 | 468 | +0.86% | 18,300 | 159億3910万 | +2.86% | 12.51 | 0.39 |
09/06 | 462 | 466 | 457 | 464 | +0.65% | 21,500 | 158億287万 | +1.75% | 12.4 | 0.39 |