時価総額
2020/08/05～2020/12/30
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 |
| 12/30 | 766 | 792 | 750 | 783 | +1.69% | 268,000 | 328億8600万 | -1.14% | 45.69 | 5.96 |
| 12/29 | 746 | 773 | 734 | 770 | +1.72% | 432,900 | 323億4000万 | -2.9% | 44.93 | 5.86 |
| 12/28 | 779 | 785 | 733 | 757 | -2.07% | 715,500 | 317億9400万 | -4.78% | 44.17 | 5.76 |
| 12/25 | 783 | 790 | 752 | 773 | -4.09% | 1,023,100 | 324億6600万 | -3.01% | 45.1 | 5.88 |
| 12/24 | 780 | 872 | 774 | 806 | +4.54% | 1,649,300 | 338億5200万 | +0.88% | 47.03 | 6.14 |
| 12/23 | 750 | 778 | 750 | 771 | +3.35% | 409,500 | 323億8200万 | -3.63% | 44.99 | 5.87 |
| 12/22 | 780 | 784 | 745 | 746 | -7.1% | 480,800 | 313億3200万 | -7.1% | 43.53 | 5.68 |
| 12/21 | 812 | 818 | 792 | 803 | -0.62% | 257,000 | 337億2600万 | -0.74% | 46.85 | 6.11 |
| 12/18 | 786 | 810 | 784 | 808 | +2.8% | 265,500 | 339億3600万 | -0.37% | 47.14 | 6.15 |
| 12/17 | 809 | 810 | 782 | 786 | -1.75% | 188,000 | 330億1200万 | -3.91% | 45.86 | 5.98 |
| 12/16 | 794 | 805 | 774 | 800 | +0.76% | 303,000 | 336億 | -3.15% | 46.68 | 6.09 |
| 12/15 | 818 | 818 | 790 | 794 | -2.22% | 237,100 | 333億4800万 | -4.8% | 46.33 | 6.04 |
| 12/14 | 824 | 830 | 798 | 812 | -1.46% | 251,000 | 341億400万 | -3.56% | 47.38 | 6.18 |
| 12/11 | 825 | 825 | 805 | 824 | -1.08% | 324,500 | 346億800万 | -2.83% | 48.08 | 6.27 |
| 12/10 | 835 | 853 | 831 | 833 | +0.36% | 479,200 | 349億8600万 | -2.57% | 48.6 | 6.34 |
| 12/09 | 818 | 836 | 811 | 830 | +1.47% | 490,800 | 348億6000万 | -3.49% | 48.43 | 6.32 |
| 12/08 | 817 | 831 | 806 | 818 | +3.15% | 689,700 | 343億5600万 | -5.32% | 47.73 | 6.23 |
| 12/07 | 793 | 797 | 773 | 793 | +0.38% | 320,100 | 333億600万 | -8.75% | 46.27 | 6.04 |
| 12/04 | 790 | 795 | 777 | 790 | -0.38% | 317,100 | 331億8000万 | -9.82% | 46.09 | 6.01 |
| 12/03 | 798 | 798 | 775 | 793 | +1.28% | 328,200 | 333億600万 | -10.09% | 46.27 | 6.04 |
| 12/02 | 772 | 788 | 761 | 783 | +1.95% | 468,700 | 328億8600万 | -12.02% | 45.69 | 5.96 |
| 12/01 | 773 | 775 | 755 | 768 | +0.13% | 445,100 | 322億5600万 | -14.48% | 44.81 | 5.85 |
| 11/30 | 804 | 805 | 754 | 767 | -4.13% | 582,400 | 322億1400万 | -15.34% | 44.75 | 5.84 |
| 11/27 | 778 | 812 | 770 | 800 | +0.88% | 497,600 | 336億 | -12.57% | 46.68 | 6.09 |
| 11/26 | 803 | 808 | 786 | 793 | -1.25% | 417,600 | 333億600万 | -14.18% | 46.27 | 6.04 |
| 11/25 | 825 | 828 | 799 | 803 | -2.55% | 548,900 | 337億2600万 | -13.84% | 46.85 | 6.11 |
| 11/24 | 840 | 840 | 816 | 824 | +0.61% | 534,800 | 346億800万 | -12.25% | 48.08 | 6.27 |
| 11/20 | 803 | 825 | 790 | 819 | +1.49% | 360,300 | 343億9800万 | -13.24% | 47.79 | 6.23 |
| 11/19 | 819 | 828 | 792 | 807 | -2.54% | 408,700 | 338億9400万 | -15.05% | 47.09 | 6.14 |
| 11/18 | 867 | 867 | 822 | 828 | -4.17% | 444,800 | 347億7600万 | -13.48% | 48.31 | 6.3 |
| 11/17 | 900 | 910 | 863 | 864 | -3.57% | 372,700 | 362億8800万 | -10.37% | 50.41 | 6.58 |
| 11/16 | 845 | 899 | 813 | 896 | +6.29% | 717,600 | 376億3200万 | -7.53% | 52.28 | 6.82 |
| 11/13 | 911 | 918 | 842 | 843 | -13.18% | 916,000 | 354億600万 | -13.45% | 49.19 | 6.42 |
| 11/12 | 998 | 998 | 958 | 971 | -2.31% | 278,700 | 407億8200万 | -1.02% | 56.65 | 7.39 |
| 11/11 | 1,029 | 1,029 | 986 | 994 | -1.88% | 318,700 | 417億4800万 | +1.02% | 58 | 7.57 |
| 11/10 | 1,040 | 1,040 | 998 | 1,013 | +3.37% | 518,200 | 425億4600万 | +2.53% | 59.1 | 7.71 |
| 11/09 | 980 | 987 | 961 | 980 | +0.72% | 279,300 | 411億6000万 | -1.21% | 57.18 | 7.46 |
| 11/06 | 991 | 995 | 965 | 973 | -0.71% | 222,100 | 408億6600万 | -2.21% | 56.77 | 7.41 |
| 11/05 | 962 | 987 | 950 | 980 | +1.66% | 291,700 | 411億6000万 | -1.9% | 57.18 | 7.46 |
| 11/04 | 953 | 971 | 943 | 964 | +2.01% | 305,100 | 404億8800万 | -4.08% | 56.25 | 7.34 |
| 11/02 | 928 | 966 | 925 | 945 | +1.83% | 241,500 | 396億9000万 | -6.44% | 55.14 | 7.19 |
| 10/30 | 960 | 963 | 920 | 928 | -3.63% | 375,400 | 389億7600万 | -8.57% | 54.15 | 7.06 |
| 10/29 | 939 | 967 | 929 | 963 | +0.73% | 389,300 | 404億4600万 | -5.68% | 56.19 | 7.33 |
| 10/28 | 986 | 986 | 943 | 956 | -3.73% | 250,900 | 401億5200万 | -6.91% | 55.78 | 7.28 |
| 10/27 | 961 | 994 | 944 | 993 | +2.06% | 169,400 | 417億600万 | -3.87% | 57.94 | 7.56 |
| 10/26 | 972 | 1,005 | 972 | 973 | -1.12% | 210,000 | 408億6600万 | -6.17% | 56.77 | 7.41 |
| 10/23 | 999 | 999 | 958 | 984 | -0.91% | 225,600 | 413億2800万 | -5.57% | 57.41 | 7.49 |
| 10/22 | 1,002 | 1,002 | 976 | 993 | -1.49% | 271,000 | 417億600万 | -5.16% | 57.94 | 7.56 |
| 10/21 | 1,005 | 1,032 | 1,005 | 1,008 | +1.72% | 253,300 | 423億3600万 | -3.91% | 58.81 | 7.67 |
| 10/20 | 977 | 1,015 | 972 | 991 | +0.1% | 267,400 | 416億2200万 | -5.62% | 57.82 | 7.54 |
| 10/19 | 961 | 998 | 961 | 990 | +4.54% | 408,700 | 415億8000万 | -5.98% | 57.76 | 7.54 |
| 10/16 | 947 | 962 | 935 | 947 | -1.56% | 400,300 | 397億7400万 | -10.32% | 55.25 | 7.21 |
| 10/15 | 994 | 999 | 957 | 962 | -2.83% | 327,300 | 404億400万 | -9.16% | 56.13 | 7.32 |
| 10/14 | 1,000 | 1,013 | 986 | 990 | -0.8% | 317,700 | 415億8000万 | -6.78% | 57.76 | 7.54 |
| 10/13 | 996 | 1,001 | 983 | 998 | -0.1% | 454,500 | 419億1600万 | -6.11% | 58.23 | 7.6 |
| 10/12 | 1,009 | 1,016 | 977 | 999 | -1.09% | 506,100 | 419億5800万 | -5.93% | 58.29 | 7.6 |
| 10/09 | 1,002 | 1,014 | 972 | 1,010 | -0.1% | 839,200 | 424億2000万 | -4.63% | 58.93 | 7.69 |
| 10/08 | 1,062 | 1,064 | 1,006 | 1,011 | -4.98% | 703,100 | 424億6200万 | -4.26% | 58.99 | 7.7 |
| 10/07 | 1,074 | 1,074 | 1,034 | 1,064 | -2.21% | 669,000 | 446億8800万 | +1.14% | 62.08 | 8.1 |
| 10/06 | 1,103 | 1,109 | 1,081 | 1,088 | -1.36% | 359,500 | 456億9600万 | +4.31% | 63.48 | 8.28 |
| 10/05 | 1,065 | 1,104 | 1,065 | 1,103 | +4.15% | 499,700 | 463億2600万 | +6.47% | 64.36 | 8.4 |
| 10/02 | 1,081 | 1,088 | 1,047 | 1,059 | -2.4% | 657,700 | 444億7800万 | +2.92% | 61.79 | 8.06 |
| 09/30 | 1,123 | 1,136 | 1,085 | 1,085 | -3.3% | 456,700 | 455億7000万 | +5.96% | 63.31 | 8.26 |
| 09/29 | 1,088 | 1,125 | 1,075 | 1,122 | +3.31% | 484,200 | 471億2400万 | +10.32% | 65.46 | 8.54 |
| 09/28 | 1,078 | 1,092 | 1,057 | 1,086 | +0.84% | 352,000 | 456億1200万 | +7.74% | 63.36 | 8.27 |
| 09/25 | 1,078 | 1,098 | 1,056 | 1,077 | +0.28% | 545,800 | 452億3400万 | +7.81% | 62.84 | 8.2 |
| 09/24 | 1,098 | 1,106 | 1,068 | 1,074 | -2.81% | 577,300 | 451億800万 | +8.38% | 62.66 | 8.18 |
| 09/23 | 1,100 | 1,115 | 1,082 | 1,105 | -0.81% | 499,000 | 464億1000万 | +12.76% | 64.47 | 8.41 |
| 09/18 | 1,085 | 1,118 | 1,065 | 1,114 | +1.83% | 539,900 | 467億8800万 | +14.96% | 65 | 8.48 |
| 09/17 | 1,095 | 1,105 | 1,077 | 1,094 | -0.09% | 471,000 | 459億4800万 | +14.55% | 63.83 | 8.33 |
| 09/16 | 1,090 | 1,113 | 1,067 | 1,095 | -0.36% | 652,800 | 459億9000万 | +16.24% | 63.89 | 8.33 |
| 09/15 | 1,047 | 1,099 | 1,035 | 1,099 | +5.07% | 493,300 | 461億5800万 | +18.81% | 64.12 | 8.37 |
| 09/14 | 1,045 | 1,053 | 1,009 | 1,046 | -0.29% | 334,100 | 439億3200万 | +15.33% | 61.03 | 7.96 |
| 09/11 | 1,045 | 1,053 | 994 | 1,049 | +0.19% | 571,300 | 440億5800万 | +17.73% | 61.21 | 7.98 |
| 09/10 | 1,064 | 1,083 | 1,045 | 1,047 | -1.6% | 561,800 | 439億7400万 | +19.93% | 61.09 | 7.97 |
| 09/09 | 1,021 | 1,077 | 1,015 | 1,064 | +2.9% | 1,072,700 | 446億8800万 | +24.3% | 62.08 | 8.1 |
| 09/08 | 1,043 | 1,053 | 991 | 1,034 | -0.86% | 719,400 | 434億2800万 | +23.39% | 60.33 | 7.87 |
| 09/07 | 1,001 | 1,056 | 1,000 | 1,043 | +3.68% | 894,400 | 438億600万 | +27.2% | 60.86 | 7.94 |
| 09/04 | 950 | 1,018 | 943 | 1,006 | +3.6% | 954,500 | 422億5200万 | +25.59% | 58.7 | 7.66 |
| 09/03 | 944 | 984 | 944 | 971 | +3.52% | 728,200 | 407億8200万 | +23.69% | 56.65 | 7.39 |
| 09/02 | 930 | 957 | 897 | 938 | +2.29% | 853,700 | 393億9600万 | +21.5% | 54.73 | 7.14 |
| 09/01 | 894 | 919 | 882 | 917 | +0.88% | 480,400 | 385億1400万 | +20.5% | 53.5 | 6.98 |
| 08/31 | 886 | 920 | 886 | 909 | +6.19% | 569,000 | 381億7800万 | +21.04% | 53.04 | 6.92 |
| 08/28 | 901 | 902 | 842 | 856 | -6.04% | 784,800 | 359億5200万 | +15.36% | 49.94 | 6.52 |
| 08/27 | 922 | 942 | 907 | 911 | -1.41% | 663,500 | 382億6200万 | +23.95% | 53.15 | 6.93 |
| 08/26 | 930 | 933 | 880 | 924 | -2.22% | 768,700 | 388億800万 | +27.45% | 53.91 | 7.03 |
| 08/25 | 917 | 965 | 917 | 945 | +3.73% | 913,100 | 396億9000万 | +32.35% | 55.14 | 7.19 |
| 08/24 | 891 | 932 | 891 | 911 | +3.05% | 852,900 | 382億6200万 | +29.77% | 53.15 | 6.93 |
| 08/21 | 863 | 885 | 855 | 884 | +2.31% | 563,500 | 371億2800万 | +27.75% | 51.58 | 6.73 |
| 08/20 | 856 | 872 | 838 | 864 | +0.12% | 726,500 | 362億8800万 | +26.5% | 50.41 | 6.58 |
| 08/19 | 830 | 863 | 816 | 863 | +4.86% | 991,500 | 362億4600万 | +28.04% | 50.35 | 6.57 |
| 08/18 | 820 | 853 | 813 | 823 | +0.86% | 1,112,200 | 345億6600万 | +23.76% | 48.02 | 6.26 |
| 08/17 | 778 | 827 | 778 | 816 | +5.56% | 1,283,400 | 342億7200万 | +24.01% | 47.61 | 6.21 |
| 08/14 | 753 | 793 | 748 | 773 | +0.65% | 1,629,700 | 324億6600万 | +18.38% | 45.1 | 5.88 |
| 08/13 | 738 | 768 | 729 | 768 | +14.97% | 920,700 | 322億5600万 | +18.34% | 44.81 | 5.85 |
| 08/12 | 668 | 669 | 645 | 668 | +2.14% | 385,600 | 280億5600万 | +3.41% | 38.98 | 5.08 |
| 08/11 | 627 | 660 | 621 | 654 | +3.81% | 406,600 | 274億6800万 | +1.24% | 38.16 | 4.98 |
| 08/07 | 615 | 638 | 606 | 630 | +3.28% | 243,500 | 264億6000万 | -2.78% | 36.76 | 4.8 |
| 08/06 | 615 | 622 | 604 | 610 | -0.81% | 244,200 | 256億2000万 | -6.3% | 35.59 | 4.64 |
| 08/05 | 616 | 625 | 595 | 615 | +0.49% | 198,100 | 258億3000万 | -6.39% | 35.88 | 4.68 |
