時価総額
2020/08/03～2020/12/28
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 |
| 12/28 | 874 | 877 | 845 | 850 | -2.3% | 656,600 | 112億2850万 | +2.53% | 26.95 | 4.36 |
| 12/25 | 873 | 879 | 850 | 870 | -0.8% | 268,100 | 114億9270万 | +5.2% | 27.59 | 4.46 |
| 12/24 | 854 | 885 | 849 | 877 | +3.42% | 303,100 | 115億8517万 | +6.56% | 27.81 | 4.5 |
| 12/23 | 840 | 855 | 820 | 848 | +1.92% | 359,100 | 112億208万 | +3.41% | 26.89 | 4.35 |
| 12/22 | 868 | 873 | 817 | 832 | -5.78% | 538,400 | 109億9072万 | +1.71% | 26.38 | 4.26 |
| 12/21 | 908 | 921 | 880 | 883 | -1.34% | 411,600 | 116億6443万 | +8.08% | 28 | 4.53 |
| 12/18 | 903 | 917 | 882 | 895 | -0.11% | 468,000 | 118億2295万 | +10.09% | 28.38 | 4.59 |
| 12/17 | 859 | 897 | 852 | 896 | +4.31% | 524,600 | 118億3616万 | +10.89% | 28.41 | 4.59 |
| 12/16 | 864 | 865 | 833 | 859 | +0.23% | 328,200 | 113億4739万 | +6.84% | 27.24 | 4.4 |
| 12/15 | 842 | 864 | 838 | 857 | +4.13% | 491,400 | 113億2097万 | +6.72% | 27.17 | 4.39 |
| 12/14 | 785 | 825 | 785 | 823 | +5.24% | 349,800 | 108億7183万 | +2.75% | 26.1 | 4.22 |
| 12/11 | 789 | 791 | 773 | 782 | -0.26% | 222,000 | 103億3022万 | -1.88% | 24.8 | 4.01 |
| 12/10 | 767 | 786 | 756 | 784 | +1.55% | 273,600 | 103億5664万 | -1.26% | 24.86 | 4.02 |
| 12/09 | 741 | 772 | 741 | 772 | +4.47% | 329,800 | 101億9812万 | -2.28% | 24.48 | 3.96 |
| 12/08 | 736 | 743 | 723 | 739 | -0.14% | 359,300 | 97億6219万 | -5.98% | 23.43 | 3.79 |
| 12/07 | 792 | 793 | 737 | 740 | -4.76% | 551,100 | 97億7540万 | -5.49% | 23.46 | 3.79 |
| 12/04 | 785 | 785 | 750 | 777 | -1.89% | 610,400 | 102億6417万 | -0.51% | 24.64 | 3.98 |
| 12/03 | 812 | 812 | 786 | 792 | -2.22% | 379,800 | 104億6232万 | +1.8% | 25.11 | 4.06 |
| 12/02 | 828 | 838 | 806 | 810 | -1.22% | 391,800 | 107億10万 | +4.79% | 25.68 | 4.15 |
| 12/01 | 800 | 833 | 790 | 820 | +4.46% | 496,700 | 108億3220万 | +6.91% | 26 | 4.2 |
| 11/30 | 877 | 877 | 782 | 785 | -10.59% | 1,111,100 | 103億6985万 | +2.88% | 24.89 | 4.02 |
| 11/27 | 855 | 891 | 849 | 878 | +2.33% | 304,500 | 115億9838万 | +15.37% | 27.84 | 4.5 |
| 11/26 | 858 | 872 | 845 | 858 | -1.27% | 300,600 | 113億3418万 | +13.49% | 27.21 | 4.4 |
| 11/25 | 837 | 873 | 825 | 869 | +5.33% | 460,700 | 114億7949万 | +15.56% | 27.55 | 4.45 |
| 11/24 | 824 | 835 | 815 | 825 | +2.36% | 238,300 | 108億9825万 | +10.44% | 26.16 | 4.23 |
| 11/20 | 775 | 808 | 771 | 806 | +4.13% | 155,500 | 106億4726万 | +8.33% | 25.56 | 4.13 |
| 11/19 | 788 | 796 | 774 | 774 | -3.13% | 178,000 | 102億2454万 | +4.31% | 24.54 | 3.97 |
| 11/18 | 797 | 817 | 789 | 799 | +0.38% | 215,700 | 105億5479万 | +7.68% | 25.33 | 4.1 |
| 11/17 | 806 | 813 | 791 | 796 | -1.12% | 234,300 | 105億1516万 | +7.42% | 25.24 | 4.08 |
| 11/16 | 785 | 807 | 768 | 805 | +4.01% | 223,000 | 106億3405万 | +8.93% | 25.53 | 4.13 |
| 11/13 | 781 | 786 | 760 | 774 | -1.53% | 274,800 | 102億2454万 | +5.16% | 24.54 | 3.97 |
| 11/12 | 808 | 816 | 778 | 786 | -1.13% | 273,000 | 103億8306万 | +7.23% | 24.92 | 4.03 |
| 11/11 | 806 | 816 | 772 | 795 | -2.81% | 478,700 | 105億195万 | +8.61% | 25.21 | 4.08 |
| 11/10 | 820 | 848 | 804 | 818 | +0.25% | 579,300 | 108億578万 | +12.05% | 25.94 | 4.19 |
| 11/09 | 790 | 853 | 781 | 816 | +13.02% | 1,357,000 | 107億7936万 | +12.09% | 25.87 | 4.18 |
| 11/06 | 716 | 731 | 705 | 722 | +3% | 308,300 | 95億3762万 | -0.14% | 22.89 | 3.7 |
| 11/05 | 697 | 701 | 681 | 701 | +0.29% | 205,700 | 92億6021万 | -2.91% | 22.23 | 3.59 |
| 11/04 | 692 | 702 | 677 | 699 | +3.4% | 173,400 | 92億3379万 | -3.19% | 22.16 | 3.58 |
| 11/02 | 674 | 689 | 670 | 676 | +1.65% | 136,100 | 89億2996万 | -6.24% | 21.43 | 3.47 |
| 10/30 | 682 | 690 | 658 | 665 | -3.62% | 171,400 | 87億8465万 | -7.77% | 21.09 | 3.41 |
| 10/29 | 666 | 690 | 663 | 690 | +1.62% | 135,600 | 91億1490万 | -4.3% | 21.88 | 3.54 |
| 10/28 | 678 | 691 | 666 | 679 | -0.44% | 137,900 | 89億6959万 | -5.96% | 21.53 | 3.48 |
| 10/27 | 651 | 689 | 643 | 682 | +2.87% | 261,700 | 90億922万 | -5.67% | 21.63 | 3.5 |
| 10/26 | 695 | 695 | 653 | 663 | -6.62% | 471,500 | 87億5823万 | -8.3% | 21.02 | 3.4 |
| 10/23 | 740 | 743 | 696 | 710 | -3.79% | 431,800 | 93億7910万 | -2.07% | 22.51 | 3.64 |
| 10/22 | 760 | 760 | 734 | 738 | -2.89% | 220,000 | 97億4898万 | +2.07% | 23.4 | 3.78 |
| 10/21 | 754 | 769 | 752 | 760 | +1.6% | 220,900 | 100億3960万 | +5.56% | 24.1 | 3.9 |
| 10/20 | 749 | 763 | 738 | 748 | -1.45% | 180,900 | 98億8108万 | +4.47% | 23.72 | 3.83 |
| 10/19 | 745 | 762 | 728 | 759 | +3.13% | 237,100 | 100億2639万 | +6.6% | 24.07 | 3.89 |
| 10/16 | 764 | 764 | 722 | 736 | -3.03% | 377,200 | 97億2256万 | +3.95% | 23.34 | 3.77 |
| 10/15 | 771 | 771 | 752 | 759 | -2.06% | 190,500 | 100億2639万 | +7.51% | 24.07 | 3.89 |
| 10/14 | 777 | 790 | 763 | 775 | -0.77% | 329,200 | 102億3775万 | +10.56% | 24.57 | 3.97 |
| 10/13 | 742 | 782 | 737 | 781 | +5.54% | 355,000 | 103億1701万 | +12.37% | 24.76 | 4 |
| 10/12 | 723 | 742 | 714 | 740 | +2.78% | 189,300 | 97億7540万 | +7.71% | 23.46 | 3.79 |
| 10/09 | 723 | 724 | 704 | 720 | +0.14% | 317,800 | 95億1120万 | +5.73% | 22.83 | 3.69 |
| 10/08 | 746 | 746 | 719 | 719 | -3.1% | 301,600 | 94億9799万 | +6.36% | 22.8 | 3.69 |
| 10/07 | 743 | 748 | 730 | 742 | -0.54% | 222,600 | 98億182万 | +10.42% | 23.53 | 3.8 |
| 10/06 | 763 | 766 | 739 | 746 | -2.23% | 256,400 | 98億5466万 | +12.18% | 23.65 | 3.82 |
| 10/05 | 720 | 763 | 712 | 763 | +8.38% | 377,000 | 100億7923万 | +15.61% | 24.19 | 3.91 |
| 10/02 | 715 | 732 | 695 | 704 | +0.72% | 347,800 | 92億9984万 | +7.65% | 22.32 | 3.61 |
| 09/30 | 704 | 714 | 693 | 699 | -0.85% | 144,000 | 92億3379万 | +7.37% | 22.16 | 3.83 |
| 09/29 | 678 | 706 | 675 | 705 | +4.75% | 172,200 | 93億1305万 | +8.8% | 22.35 | 3.87 |
| 09/28 | 685 | 686 | 661 | 673 | -0.59% | 173,100 | 88億9033万 | +4.5% | 21.34 | 3.69 |
| 09/25 | 682 | 692 | 673 | 677 | +1.2% | 149,300 | 89億4317万 | +5.62% | 21.47 | 3.71 |
| 09/24 | 694 | 707 | 667 | 669 | -3.88% | 240,300 | 88億3749万 | +4.86% | 21.21 | 3.67 |
| 09/23 | 703 | 703 | 686 | 696 | -1% | 214,200 | 91億9416万 | +9.43% | 22.07 | 3.82 |
| 09/18 | 706 | 724 | 695 | 703 | +0.14% | 289,600 | 92億8663万 | +11.23% | 22.29 | 3.85 |
| 09/17 | 693 | 712 | 684 | 702 | +1.3% | 328,100 | 92億7342万 | +12.14% | 22.26 | 3.85 |
| 09/16 | 670 | 696 | 662 | 693 | +2.06% | 352,000 | 91億5453万 | +11.59% | 21.97 | 3.8 |
| 09/15 | 655 | 679 | 645 | 679 | +4.46% | 224,600 | 89億6959万 | +10.23% | 21.53 | 3.72 |
| 09/14 | 680 | 684 | 647 | 650 | -3.13% | 268,400 | 85億8650万 | +6.38% | 20.61 | 3.56 |
| 09/11 | 642 | 673 | 631 | 671 | +4.35% | 181,800 | 88億6391万 | +10.73% | 21.28 | 3.68 |
| 09/10 | 661 | 675 | 641 | 643 | -2.43% | 266,100 | 84億9403万 | +6.99% | 20.39 | 3.53 |
| 09/09 | 666 | 686 | 656 | 659 | -2.23% | 347,100 | 87億539万 | +10.57% | 20.9 | 3.61 |
| 09/08 | 651 | 677 | 634 | 674 | +5.15% | 555,000 | 89億354万 | +14.04% | 21.37 | 3.7 |
| 09/07 | 619 | 646 | 616 | 641 | +3.39% | 365,500 | 84億6761万 | +9.57% | 20.33 | 3.51 |
| 09/04 | 583 | 621 | 583 | 620 | +4.2% | 195,600 | 81億9020万 | +7.45% | 19.66 | 3.4 |
| 09/03 | 595 | 602 | 590 | 595 | +1.02% | 189,600 | 78億5995万 | +4.39% | 18.87 | 3.26 |
| 09/02 | 605 | 605 | 572 | 589 | -1.51% | 235,500 | 77億8069万 | +4.25% | 18.68 | 3.23 |
| 09/01 | 595 | 613 | 590 | 598 | -1.16% | 138,500 | 78億9958万 | +6.79% | 18.96 | 3.28 |
| 08/31 | 585 | 615 | 585 | 605 | +4.85% | 152,600 | 79億9205万 | +9.01% | 19.18 | 3.32 |
| 08/28 | 601 | 607 | 563 | 577 | -4.63% | 305,400 | 76億2217万 | +5.1% | 18.3 | 3.16 |
| 08/27 | 629 | 630 | 598 | 605 | -3.66% | 179,200 | 79億9205万 | +11.01% | 19.18 | 3.32 |
| 08/26 | 627 | 644 | 620 | 628 | -0.48% | 197,700 | 82億9588万 | +16.3% | 19.91 | 3.44 |
| 08/25 | 623 | 639 | 616 | 631 | +2.1% | 302,800 | 83億3551万 | +18.16% | 20.01 | 3.46 |
| 08/24 | 609 | 618 | 597 | 618 | +2.32% | 135,100 | 81億6378万 | +17.05% | 19.6 | 3.39 |
| 08/21 | 589 | 611 | 586 | 604 | +2.03% | 109,700 | 79億7884万 | +15.27% | 19.15 | 3.31 |
| 08/20 | 610 | 612 | 586 | 592 | -2.79% | 109,000 | 78億2032万 | +14.07% | 18.77 | 3.25 |
| 08/19 | 609 | 622 | 600 | 609 | 0% | 195,200 | 80億4489万 | +18.02% | 19.31 | 3.34 |
| 08/18 | 595 | 620 | 590 | 609 | +2.35% | 334,300 | 80億4489万 | +18.95% | 19.31 | 3.34 |
| 08/17 | 575 | 597 | 550 | 595 | +3.48% | 188,300 | 78億5995万 | +17.13% | 18.87 | 3.26 |
| 08/14 | 561 | 579 | 561 | 575 | +1.77% | 72,100 | 75億9575万 | +13.86% | 18.23 | 3.15 |
| 08/13 | 567 | 585 | 562 | 565 | +0.71% | 124,600 | 74億6365万 | +12.33% | 17.92 | 3.1 |
| 08/12 | 558 | 573 | 551 | 561 | -0.71% | 127,900 | 74億1081万 | +11.98% | 17.79 | 3.08 |
| 08/11 | 531 | 576 | 521 | 565 | +7.62% | 360,200 | 74億6365万 | +13.45% | 17.92 | 3.1 |
| 08/07 | 527 | 534 | 519 | 525 | -1.13% | 99,100 | 69億3525万 | +5.85% | 16.65 | 2.88 |
| 08/06 | 535 | 545 | 527 | 531 | -1.48% | 98,000 | 70億1451万 | +7.06% | 16.84 | 2.91 |
| 08/05 | 531 | 542 | 510 | 539 | +0.75% | 202,800 | 71億2019万 | +8.45% | 17.09 | 2.96 |
| 08/04 | 519 | 544 | 505 | 535 | +4.09% | 565,000 | 70億6735万 | +7.65% | 16.96 | 2.93 |
| 08/03 | 506 | 514 | 501 | 514 | +18.43% | 323,900 | 67億8994万 | +3.21% | 16.3 | 2.82 |
