時価総額
2020/01/29～2020/06/25
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 |
| 06/25 | 1,003 | 1,004 | 1,002 | 1,002 | -0.1% | 35,700 | 105億296万 | +16.92% | 8.7 | 1.47 |
| 06/24 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 53,100 | 105億1344万 | +18.84% | 8.71 | 1.47 |
| 06/23 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 68,600 | 105億1344万 | +20.84% | 8.71 | 1.47 |
| 06/22 | 1,002 | 1,004 | 1,002 | 1,003 | +0.1% | 71,400 | 105億1344万 | +22.77% | 8.71 | 1.47 |
| 06/19 | 1,002 | 1,003 | 1,002 | 1,002 | 0% | 23,700 | 105億296万 | +24.94% | 8.7 | 1.47 |
| 06/18 | 1,004 | 1,004 | 1,002 | 1,002 | -0.1% | 85,300 | 105億296万 | +27% | 8.7 | 1.47 |
| 06/17 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 74,400 | 105億1344万 | +29.25% | 8.71 | 1.47 |
| 06/16 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 105,600 | 105億1344万 | +31.45% | 8.71 | 1.47 |
| 06/15 | 1,004 | 1,005 | 1,003 | 1,003 | -0.1% | 115,300 | 105億1344万 | +33.56% | 8.71 | 1.47 |
| 06/12 | 1,002 | 1,022 | 1,002 | 1,004 | +0.2% | 1,105,600 | 105億2392万 | +36.23% | 8.72 | 1.47 |
| 06/11 | 1,004 | 1,004 | 1,002 | 1,002 | +8.68% | 768,500 | 105億296万 | +38.78% | 8.7 | 1.47 |
| 06/10 | 922 | 922 | 922 | 922 | +19.43% | 5,000 | 96億6440万 | +30.41% | 8.01 | 1.35 |
| 06/09 | 778 | 788 | 769 | 772 | +0.52% | 41,500 | 80億9210万 | +11.24% | 6.71 | 1.13 |
| 06/08 | 750 | 783 | 748 | 768 | +3.5% | 63,600 | 80億5017万 | +11.63% | 6.67 | 1.13 |
| 06/05 | 733 | 748 | 732 | 742 | -0.13% | 20,600 | 77億7764万 | +8.96% | 6.45 | 1.09 |
| 06/04 | 746 | 754 | 731 | 743 | -1.2% | 26,300 | 77億8812万 | +9.91% | 6.45 | 1.09 |
| 06/03 | 758 | 760 | 739 | 752 | 0% | 42,700 | 78億8246万 | +12.24% | 6.53 | 1.1 |
| 06/02 | 746 | 757 | 732 | 752 | +2.59% | 31,900 | 78億8246万 | +13.42% | 6.53 | 1.1 |
| 06/01 | 739 | 752 | 729 | 733 | -0.81% | 41,200 | 76億8330万 | +11.91% | 6.37 | 1.08 |
| 05/29 | 726 | 742 | 725 | 739 | +0.68% | 27,500 | 77億4619万 | +13.87% | 6.42 | 1.08 |
| 05/28 | 713 | 735 | 696 | 734 | +4.71% | 59,400 | 76億9378万 | +13.98% | 6.38 | 1.08 |
| 05/27 | 685 | 713 | 673 | 701 | +2.49% | 32,200 | 73億4788万 | +9.87% | 6.09 | 1.03 |
| 05/26 | 697 | 707 | 674 | 684 | -1.87% | 39,700 | 71億6968万 | +8.23% | 5.94 | 1 |
| 05/25 | 662 | 697 | 660 | 697 | +5.29% | 33,600 | 73億595万 | +11.16% | 6.05 | 1.02 |
| 05/22 | 659 | 662 | 649 | 662 | +0.3% | 15,400 | 69億3908万 | +6.6% | 5.75 | 0.97 |
| 05/21 | 669 | 672 | 654 | 660 | -1.64% | 21,300 | 69億1812万 | +7.14% | 5.73 | 0.97 |
| 05/20 | 659 | 682 | 651 | 671 | +0.3% | 22,900 | 70億3342万 | +10% | 5.83 | 0.98 |
| 05/19 | 637 | 669 | 634 | 669 | +6.02% | 18,200 | 70億1245万 | +10.58% | 5.81 | 0.98 |
| 05/18 | 667 | 667 | 617 | 631 | -6.52% | 43,100 | 66億1414万 | +5.52% | 5.48 | 0.93 |
| 05/15 | 675 | 675 | 637 | 675 | +0.15% | 43,500 | 70億7535万 | +13.83% | 5.86 | 0.99 |
| 05/14 | 691 | 700 | 666 | 674 | -2.46% | 52,900 | 70億6486万 | +15.02% | 5.85 | 0.99 |
| 05/13 | 680 | 691 | 666 | 691 | +1.02% | 60,300 | 72億4306万 | +19.55% | 6 | 1.01 |
| 05/12 | 663 | 684 | 653 | 684 | +4.75% | 39,900 | 71億6968万 | +20.21% | 5.94 | 1 |
| 05/11 | 642 | 658 | 635 | 653 | +3% | 41,900 | 68億4474万 | +16.61% | 5.67 | 0.96 |
| 05/08 | 622 | 643 | 612 | 634 | +1.93% | 38,300 | 66億4558万 | +14.44% | 5.51 | 0.93 |
| 05/07 | 620 | 625 | 605 | 622 | +1.47% | 24,100 | 65億1980万 | +13.5% | 5.4 | 0.91 |
| 05/01 | 610 | 614 | 588 | 613 | -1.13% | 38,400 | 64億2546万 | +12.68% | 5.32 | 0.9 |
| 04/30 | 609 | 625 | 607 | 620 | +3.16% | 68,300 | 64億9884万 | +15.03% | 3.59 | 0.8 |
| 04/28 | 599 | 620 | 591 | 601 | -1.31% | 66,600 | 62億9968万 | +12.34% | 3.48 | 0.77 |
| 04/27 | 589 | 609 | 577 | 609 | +2.87% | 71,700 | 63億8353万 | +15.12% | 3.53 | 0.78 |
| 04/24 | 580 | 595 | 561 | 592 | +2.07% | 24,700 | 62億534万 | +13.41% | 3.43 | 0.76 |
| 04/23 | 563 | 585 | 561 | 580 | +4.88% | 19,500 | 60億7956万 | +12.84% | 3.36 | 0.75 |
| 04/22 | 563 | 567 | 545 | 553 | -5.31% | 70,100 | 57億9654万 | +8.86% | 3.2 | 0.71 |
| 04/21 | 594 | 594 | 570 | 584 | -4.26% | 80,900 | 61億2148万 | +16.1% | 3.38 | 0.75 |
| 04/20 | 577 | 610 | 574 | 610 | +5.72% | 38,300 | 63億9402万 | +22.74% | 3.53 | 0.78 |
| 04/17 | 563 | 583 | 563 | 577 | +3.22% | 36,500 | 60億4811万 | +17.76% | 3.34 | 0.74 |
| 04/16 | 550 | 562 | 541 | 559 | +1.64% | 47,000 | 58億5943万 | +14.78% | 3.24 | 0.72 |
| 04/15 | 550 | 556 | 531 | 550 | +0.18% | 35,500 | 57億6510万 | +12.94% | 3.19 | 0.71 |
| 04/14 | 528 | 556 | 527 | 549 | +3.39% | 43,500 | 57億5461万 | +12.5% | 3.18 | 0.71 |
| 04/13 | 520 | 540 | 516 | 531 | +2.51% | 76,300 | 55億6594万 | +8.59% | 3.08 | 0.68 |
| 04/10 | 531 | 536 | 499 | 518 | -3.54% | 112,900 | 54億2967万 | +5.07% | 3 | 0.67 |
| 04/09 | 515 | 540 | 510 | 537 | +4.27% | 76,800 | 56億2883万 | +7.62% | 3.11 | 0.69 |
| 04/08 | 504 | 516 | 476 | 515 | +2.18% | 78,000 | 53億9823万 | +1.98% | 2.98 | 0.66 |
| 04/07 | 515 | 515 | 480 | 504 | +2.44% | 59,500 | 52億8292万 | -1.56% | 2.92 | 0.65 |
| 04/06 | 471 | 518 | 463 | 492 | +6.26% | 70,500 | 51億5714万 | -5.57% | 2.85 | 0.63 |
| 04/03 | 475 | 483 | 460 | 463 | -1.91% | 41,100 | 48億5316万 | -12.31% | 2.68 | 0.6 |
| 04/02 | 485 | 510 | 472 | 472 | +0.64% | 57,800 | 49億4750万 | -12.59% | 2.73 | 0.61 |
| 04/01 | 484 | 505 | 468 | 469 | -3.89% | 55,700 | 49億1605万 | -15.34% | 2.72 | 0.6 |
| 03/31 | 507 | 507 | 483 | 488 | -2.2% | 53,500 | 51億1521万 | -14.08% | 2.83 | 0.63 |
| 03/30 | 496 | 512 | 487 | 499 | -5.13% | 58,800 | 52億3051万 | -14.41% | 2.89 | 0.64 |
| 03/27 | 512 | 542 | 507 | 526 | +8.23% | 77,900 | 55億1353万 | -12.04% | 3.05 | 0.68 |
| 03/26 | 514 | 514 | 484 | 486 | -3.57% | 59,900 | 50億9425万 | -20.72% | 2.82 | 0.62 |
| 03/25 | 519 | 519 | 482 | 504 | +8.15% | 51,500 | 52億8292万 | -19.87% | 2.92 | 0.65 |
| 03/24 | 429 | 470 | 427 | 466 | +9.65% | 65,400 | 48億8461万 | -27.75% | 2.7 | 0.6 |
| 03/23 | 393 | 431 | 389 | 425 | +10.39% | 100,800 | 44億5485万 | -35.8% | 2.46 | 0.55 |
| 03/19 | 448 | 456 | 376 | 385 | -12.5% | 186,700 | 40億3557万 | -43.38% | 2.23 | 0.49 |
| 03/18 | 441 | 476 | 431 | 440 | +0.92% | 111,600 | 46億1208万 | -37.05% | 2.55 | 0.57 |
| 03/17 | 409 | 443 | 402 | 436 | +0.93% | 99,200 | 45億7015万 | -39.19% | 2.53 | 0.56 |
| 03/16 | 459 | 466 | 427 | 432 | +1.41% | 103,200 | 45億2822万 | -41.06% | 2.5 | 0.56 |
| 03/13 | 451 | 470 | 419 | 426 | -14.63% | 165,300 | 44億6533万 | -43.2% | 2.47 | 0.55 |
| 03/12 | 526 | 551 | 497 | 499 | -10.25% | 142,000 | 52億3051万 | -34.94% | 2.89 | 0.64 |
| 03/11 | 575 | 594 | 556 | 556 | -3.64% | 108,800 | 58億2799万 | -28.81% | 3.22 | 0.71 |
| 03/10 | 522 | 588 | 512 | 577 | +0.52% | 245,800 | 60億4811万 | -27.15% | 3.34 | 0.74 |
| 03/09 | 600 | 609 | 569 | 574 | -8.89% | 117,400 | 60億1666万 | -28.61% | 3.33 | 0.74 |
| 03/06 | 661 | 662 | 625 | 630 | -7.49% | 103,700 | 66億366万 | -22.7% | 3.65 | 0.81 |
| 03/05 | 676 | 697 | 674 | 681 | +1.49% | 72,200 | 71億3824万 | -17.15% | 3.95 | 0.88 |
| 03/04 | 675 | 694 | 666 | 671 | -2.89% | 90,400 | 70億3342万 | -18.96% | 3.89 | 0.86 |
| 03/03 | 764 | 764 | 687 | 691 | -5.86% | 146,100 | 72億4306万 | -17.05% | 4 | 0.89 |
| 03/02 | 707 | 773 | 678 | 734 | +8.42% | 205,300 | 76億9378万 | -12.31% | 4.25 | 0.94 |
| 02/28 | 766 | 895 | 652 | 677 | -9.85% | 1,179,800 | 70億9631万 | -19.4% | 3.92 | 0.87 |
| 02/27 | 824 | 824 | 735 | 751 | -10.06% | 78,400 | 78億7198万 | -11.23% | 4.35 | 0.97 |
| 02/26 | 821 | 843 | 800 | 835 | +2.96% | 62,700 | 87億5247万 | -1.65% | 4.84 | 1.07 |
| 02/25 | 812 | 824 | 808 | 811 | -5.15% | 32,500 | 85億90万 | -4.25% | 4.7 | 1.04 |
| 02/21 | 886 | 893 | 854 | 855 | -4.04% | 35,900 | 89億6211万 | +1.18% | 4.95 | 1.1 |
| 02/20 | 894 | 903 | 875 | 891 | +0.11% | 34,200 | 93億3946万 | +5.82% | 5.16 | 1.15 |
| 02/19 | 885 | 902 | 884 | 890 | +0.79% | 29,800 | 93億2898万 | +6.08% | 5.16 | 1.14 |
| 02/18 | 896 | 908 | 881 | 883 | -1.67% | 39,200 | 92億5560万 | +5.62% | 5.12 | 1.13 |
| 02/17 | 900 | 909 | 892 | 898 | +0.79% | 23,400 | 94億1283万 | +7.8% | 5.2 | 1.15 |
| 02/14 | 880 | 900 | 869 | 891 | +1.71% | 33,600 | 93億3946万 | +7.35% | 5.16 | 1.15 |
| 02/13 | 879 | 880 | 869 | 876 | 0% | 33,200 | 91億8223万 | +6.05% | 5.07 | 1.13 |
| 02/12 | 870 | 887 | 864 | 876 | +0.34% | 24,300 | 91億8223万 | +6.31% | 5.07 | 1.13 |
| 02/10 | 852 | 880 | 845 | 873 | +1.87% | 37,100 | 91億5078万 | +6.33% | 5.06 | 1.12 |
| 02/07 | 859 | 867 | 853 | 857 | +0.23% | 27,100 | 89億8307万 | +4.64% | 4.96 | 1.1 |
| 02/06 | 850 | 867 | 848 | 855 | +1.42% | 22,300 | 89億6211万 | +4.52% | 4.95 | 1.1 |
| 02/05 | 849 | 851 | 827 | 843 | +0.48% | 27,400 | 88億3632万 | +3.18% | 4.88 | 1.08 |
| 02/04 | 853 | 853 | 833 | 839 | -0.83% | 25,000 | 87億9439万 | +2.82% | 4.86 | 1.08 |
| 02/03 | 864 | 868 | 841 | 846 | -2.87% | 65,000 | 88億6777万 | +3.68% | 4.9 | 1.09 |
| 01/31 | 849 | 874 | 834 | 871 | +3.69% | 83,800 | 91億2982万 | +6.74% | 5.05 | 1.36 |
| 01/30 | 817 | 840 | 807 | 840 | +2.56% | 122,700 | 88億488万 | +3.19% | 4.87 | 1.31 |
| 01/29 | 821 | 831 | 809 | 819 | -0.24% | 58,100 | 85億8475万 | +0.61% | 4.74 | 1.28 |
