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 |
|---|
| 2020 |
| 03/31 | 732 | 732 | 695 | 708 | -5.22% | 847,900 | 1727億9882万 | -3.41% | 34.77 | 0.59 |
| 03/30 | 750 | 753 | 704 | 747 | -1.58% | 681,400 | 1823億1740万 | +0.81% | 36.69 | 0.62 |
| 03/27 | 747 | 766 | 738 | 759 | +5.86% | 945,200 | 1852億4620万 | +1.47% | 37.28 | 0.63 |
| 03/26 | 724 | 727 | 689 | 717 | -1.78% | 867,600 | 1749億9542万 | -4.78% | 35.22 | 0.6 |
| 03/25 | 742 | 750 | 708 | 730 | +8.96% | 639,700 | 1781億6828万 | -4.07% | 35.85 | 0.61 |
| 03/24 | 689 | 689 | 657 | 670 | +3.88% | 678,300 | 1635億2431万 | -12.87% | 32.91 | 0.56 |
| 03/23 | 683 | 693 | 641 | 645 | -6.66% | 1,574,800 | 1574億2266万 | -17.2% | 31.68 | 0.54 |
| 03/19 | 658 | 698 | 642 | 691 | +9.34% | 983,100 | 1686億4970万 | -12.53% | 33.94 | 0.58 |
| 03/18 | 630 | 664 | 607 | 632 | -1.1% | 896,700 | 1542億4980万 | -20.9% | 31.04 | 0.53 |
| 03/17 | 578 | 642 | 574 | 639 | +6.86% | 1,041,800 | 1559億5826万 | -21.21% | 31.38 | 0.53 |
| 03/16 | 635 | 639 | 596 | 598 | -4.63% | 595,300 | 1459億5155万 | -27.34% | 29.37 | 0.5 |
| 03/13 | 612 | 646 | 593 | 627 | -4.71% | 1,043,400 | 1530億2947万 | -25.09% | 30.8 | 0.52 |
| 03/12 | 690 | 693 | 651 | 658 | -6.67% | 656,600 | 1605億9552万 | -22.31% | 32.32 | 0.55 |
| 03/11 | 710 | 741 | 703 | 705 | +0.57% | 969,900 | 1720億6663万 | -17.64% | 34.63 | 0.59 |
| 03/10 | 694 | 707 | 673 | 701 | -0.85% | 1,079,700 | 1710億9036万 | -18.77% | 34.43 | 0.59 |
| 03/09 | 734 | 739 | 698 | 707 | -7.46% | 814,900 | 1725億5476万 | -18.74% | 34.72 | 0.59 |
| 03/06 | 783 | 788 | 761 | 764 | -5.33% | 943,400 | 1864億6653万 | -12.88% | 37.52 | 0.64 |
| 03/05 | 820 | 822 | 800 | 807 | -0.74% | 740,000 | 1969億6137万 | -8.61% | 39.64 | 0.67 |
| 03/04 | 798 | 820 | 792 | 813 | +0.37% | 572,100 | 1984億2577万 | -8.34% | 39.93 | 0.68 |
| 03/03 | 808 | 822 | 804 | 810 | +0.62% | 669,400 | 1976億9357万 | -9.09% | 39.78 | 0.68 |
| 03/02 | 802 | 816 | 793 | 805 | -2.31% | 943,000 | 1964億7324万 | -10.26% | 39.54 | 0.67 |
| 02/28 | 828 | 845 | 821 | 824 | -2.94% | 930,000 | 2011億1050万 | -8.75% | 40.47 | 0.69 |
| 02/27 | 854 | 860 | 845 | 849 | -1.74% | 588,500 | 2072億1215万 | -6.6% | 41.7 | 0.71 |
| 02/26 | 845 | 866 | 840 | 864 | +0.58% | 544,900 | 2108億7314万 | -5.47% | 42.44 | 0.72 |
| 02/25 | 860 | 875 | 859 | 859 | -5.08% | 759,400 | 2096億5281万 | -6.53% | 42.19 | 0.72 |
| 02/21 | 903 | 913 | 900 | 905 | -0.55% | 335,900 | 2208億7986万 | -2.06% | 44.45 | 0.76 |
| 02/20 | 908 | 918 | 907 | 910 | +1.11% | 333,100 | 2221億19万 | -1.83% | 44.7 | 0.76 |
| 02/19 | 917 | 917 | 898 | 900 | -1.21% | 486,200 | 2196億5952万 | -3.23% | 44.2 | 0.75 |
| 02/18 | 920 | 928 | 910 | 911 | -1.41% | 468,800 | 2223億4425万 | -2.36% | 44.74 | 0.76 |
| 02/17 | 908 | 927 | 903 | 924 | -0.11% | 271,600 | 2255億1711万 | -1.39% | 45.38 | 0.77 |
| 02/14 | 916 | 927 | 912 | 925 | 0% | 291,300 | 2257億6118万 | -1.49% | 45.43 | 0.77 |
| 02/13 | 930 | 934 | 919 | 925 | +0.22% | 383,700 | 2257億6118万 | -1.8% | 45.43 | 0.77 |
| 02/12 | 922 | 926 | 912 | 923 | 0% | 341,900 | 2252億7305万 | -2.33% | 45.33 | 0.77 |
| 02/10 | 924 | 926 | 912 | 923 | -1.49% | 574,300 | 2252億7305万 | -2.53% | 45.33 | 0.77 |
| 02/07 | 931 | 942 | 919 | 937 | -0.64% | 845,600 | 2286億8997万 | -1.37% | 46.02 | 0.78 |
| 02/06 | 980 | 989 | 937 | 943 | +5.96% | 1,232,600 | 2301億5437万 | -1.05% | 46.32 | 0.79 |
| 02/05 | 889 | 895 | 883 | 890 | +1.25% | 461,100 | 2172億1886万 | -6.81% | 43.71 | 0.74 |
| 02/04 | 862 | 881 | 859 | 879 | +1.38% | 336,500 | 2145億3414万 | -8.44% | 43.17 | 0.73 |
| 02/03 | 858 | 873 | 852 | 867 | -2.58% | 590,500 | 2116億534万 | -10.16% | 42.58 | 0.72 |
| 01/31 | 893 | 903 | 890 | 890 | +0.45% | 367,500 | 2172億1886万 | -8.34% | 43.71 | 0.74 |
| 01/30 | 903 | 903 | 881 | 886 | -2.42% | 248,400 | 2162億4260万 | -9.31% | 43.52 | 0.74 |
| 01/29 | 900 | 909 | 898 | 908 | +0.67% | 356,400 | 2216億1205万 | -7.54% | 44.6 | 0.76 |
| 01/28 | 900 | 904 | 891 | 902 | -1.74% | 470,500 | 2201億4766万 | -8.61% | 44.3 | 0.75 |
| 01/27 | 922 | 925 | 913 | 918 | -2.96% | 460,000 | 2240億5272万 | -7.37% | 45.09 | 0.77 |
| 01/24 | 962 | 963 | 943 | 946 | -1.66% | 478,600 | 2308億8657万 | -4.92% | 46.46 | 0.79 |
| 01/23 | 971 | 974 | 961 | 962 | -1.54% | 339,600 | 2347億9163万 | -3.61% | 47.25 | 0.8 |
| 01/22 | 968 | 981 | 966 | 977 | -0.61% | 341,100 | 2384億5262万 | -2.3% | 47.99 | 0.82 |
| 01/21 | 995 | 995 | 979 | 983 | -0.51% | 260,600 | 2399億1701万 | -1.7% | 48.28 | 0.82 |
| 01/20 | 986 | 992 | 986 | 988 | +0.82% | 216,000 | 2411億3735万 | -1.3% | 48.53 | 0.83 |
| 01/17 | 986 | 986 | 973 | 980 | +0.41% | 486,000 | 2391億8482万 | -2.2% | 48.13 | 0.82 |
| 01/16 | 981 | 984 | 975 | 976 | -1.01% | 329,300 | 2382億855万 | -2.69% | 47.94 | 0.82 |
| 01/15 | 979 | 987 | 978 | 986 | +0.31% | 279,200 | 2406億4921万 | -1.79% | 48.43 | 0.82 |
| 01/14 | 984 | 993 | 973 | 983 | -1.01% | 644,400 | 2399億1701万 | -2.09% | 48.28 | 0.82 |
| 01/10 | 992 | 1,003 | 991 | 993 | -0.4% | 210,600 | 2423億5768万 | -1.1% | 48.77 | 0.83 |
| 01/09 | 999 | 1,005 | 996 | 997 | +1.01% | 238,600 | 2433億3394万 | -0.7% | 48.97 | 0.83 |
| 01/08 | 977 | 994 | 972 | 987 | -1% | 424,500 | 2408億9328万 | -1.6% | 48.48 | 0.83 |
| 01/07 | 983 | 1,002 | 977 | 997 | +2.15% | 562,000 | 2433億3394万 | -0.5% | 48.97 | 0.83 |
| 01/06 | 976 | 978 | 969 | 976 | -1.91% | 465,200 | 2382億855万 | -2.5% | 47.94 | 0.82 |
| 2019 |
| 12/30 | 1,001 | 1,001 | 987 | 995 | -0.9% | 727,100 | 2428億4581万 | -0.5% | 48.87 | 0.83 |
| 12/27 | 1,015 | 1,017 | 1,004 | 1,004 | -0.1% | 361,100 | 2450億4240万 | +0.5% | 49.31 | 0.84 |
| 12/26 | 997 | 1,005 | 995 | 1,005 | +0.1% | 330,200 | 2452億8647万 | +0.8% | 49.36 | 0.84 |
| 12/25 | 1,023 | 1,023 | 999 | 1,004 | -0.69% | 260,500 | 2450億4240万 | +0.9% | 49.31 | 0.84 |
| 12/24 | 1,017 | 1,020 | 1,006 | 1,011 | -1.17% | 253,300 | 2467億5087万 | +1.81% | 49.66 | 0.85 |
| 12/23 | 1,035 | 1,037 | 1,021 | 1,023 | -0.68% | 277,400 | 2496億7966万 | +3.23% | 50.25 | 0.86 |
| 12/20 | 1,023 | 1,033 | 1,022 | 1,030 | +0.1% | 337,200 | 2513億8812万 | +4.15% | 50.59 | 0.86 |
| 12/19 | 1,030 | 1,032 | 1,022 | 1,029 | +0.88% | 307,700 | 2511億4406万 | +4.36% | 50.54 | 0.86 |
| 12/18 | 1,018 | 1,021 | 1,013 | 1,020 | +0.49% | 485,500 | 2489億4746万 | +3.76% | 50.1 | 0.85 |
| 12/17 | 1,025 | 1,025 | 1,011 | 1,015 | 0% | 326,000 | 2477億2713万 | +3.47% | 49.85 | 0.85 |
| 12/16 | 1,021 | 1,021 | 1,009 | 1,015 | -0.59% | 269,900 | 2477億2713万 | +3.57% | 49.85 | 0.85 |
| 12/13 | 1,021 | 1,029 | 1,014 | 1,021 | +2.3% | 743,600 | 2491億9153万 | +4.4% | 50.15 | 0.85 |
| 12/12 | 1,007 | 1,009 | 998 | 998 | +0.4% | 616,200 | 2435億7801万 | +2.25% | 49.02 | 0.83 |
| 12/11 | 998 | 999 | 988 | 994 | -1.09% | 566,300 | 2426億174万 | +1.95% | 48.82 | 0.83 |
| 12/10 | 1,008 | 1,009 | 1,000 | 1,005 | -0.79% | 320,000 | 2452億8647万 | +3.4% | 49.36 | 0.84 |
| 12/09 | 1,013 | 1,018 | 1,010 | 1,013 | +0.9% | 397,500 | 2472億3900万 | +4.54% | 49.75 | 0.85 |
| 12/06 | 1,003 | 1,007 | 996 | 1,004 | 0% | 498,300 | 2450億4240万 | +4.15% | 49.31 | 0.84 |
| 12/05 | 994 | 1,008 | 994 | 1,004 | +1.62% | 586,800 | 2450億4240万 | +4.69% | 49.31 | 0.84 |
| 12/04 | 975 | 989 | 963 | 988 | +1.02% | 542,600 | 2411億3735万 | +3.46% | 48.53 | 0.83 |
| 12/03 | 964 | 981 | 960 | 978 | -0.41% | 676,100 | 2386億9668万 | +2.84% | 48.03 | 0.82 |
| 12/02 | 962 | 985 | 962 | 982 | +1.55% | 509,400 | 2396億7295万 | +3.7% | 48.23 | 0.82 |
| 11/29 | 958 | 977 | 955 | 967 | +0.52% | 627,100 | 2360億1196万 | +2.55% | 47.49 | 0.81 |
| 11/28 | 973 | 974 | 958 | 962 | -1.33% | 335,300 | 2347億9163万 | +2.45% | 47.25 | 0.8 |
| 11/27 | 971 | 983 | 969 | 975 | +1.04% | 550,300 | 2379億6449万 | +4.28% | 47.89 | 0.82 |
| 11/26 | 975 | 978 | 962 | 965 | 0% | 798,900 | 2355億2382万 | +3.65% | 47.4 | 0.81 |
| 11/25 | 964 | 969 | 961 | 965 | +0.94% | 414,700 | 2355億2382万 | +4.21% | 47.4 | 0.81 |
| 11/22 | 960 | 964 | 953 | 956 | -0.1% | 247,600 | 2333億2723万 | +3.69% | 46.95 | 0.8 |
| 11/21 | 953 | 960 | 940 | 957 | -0.31% | 521,000 | 2335億7129万 | +4.25% | 47 | 0.8 |
| 11/20 | 948 | 968 | 948 | 960 | +0.42% | 491,000 | 2343億349万 | +5.03% | 47.15 | 0.8 |
| 11/19 | 960 | 962 | 950 | 956 | -0.1% | 355,900 | 2333億2723万 | +5.17% | 46.95 | 0.8 |
| 11/18 | 962 | 965 | 954 | 957 | -0.1% | 433,200 | 2335億7129万 | +5.98% | 47 | 0.8 |
| 11/15 | 955 | 967 | 951 | 958 | -0.21% | 815,800 | 2338億1536万 | +6.8% | 47.05 | 0.8 |
| 11/14 | 969 | 972 | 960 | 960 | -1.84% | 635,000 | 2343億349万 | +7.74% | 47.15 | 0.8 |
| 11/13 | 976 | 984 | 975 | 978 | -0.41% | 468,000 | 2386億9668万 | +10.63% | 48.03 | 0.82 |
| 11/12 | 966 | 983 | 965 | 982 | +1.24% | 592,000 | 2396億7295万 | +11.85% | 48.23 | 0.82 |
| 11/11 | 980 | 985 | 965 | 970 | -0.1% | 681,900 | 2367億4415万 | +11.37% | 47.64 | 0.81 |
| 11/08 | 965 | 973 | 954 | 971 | +1.25% | 1,045,100 | 2369億8822万 | +12.12% | 47.69 | 0.81 |
| 11/07 | 960 | 988 | 938 | 959 | +3.12% | 1,217,400 | 2340億5943万 | +11.51% | 47.1 | 0.8 |
| 11/06 | 928 | 933 | 920 | 930 | +1.31% | 787,300 | 2269億8151万 | +8.77% | 45.68 | 0.78 |
| 11/05 | 905 | 920 | 899 | 918 | +2.91% | 583,800 | 2240億5272万 | +7.87% | 45.09 | 0.77 |
| 11/01 | 878 | 895 | 878 | 892 | -0.11% | 411,300 | 2177億700万 | +5.19% | 43.81 | 0.75 |
| 10/31 | 885 | 893 | 869 | 893 | +0.56% | 727,100 | 2179億5106万 | +5.56% | 43.86 | 0.75 |
