時価総額
2020/06/01～2020/10/26
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 |
| 10/26 | 1,525 | 1,538 | 1,518 | 1,528 | -0.13% | 547,400 | 1924億5722万 | +1.73% | 109.88 | 1.03 |
| 10/23 | 1,535 | 1,542 | 1,518 | 1,530 | +0.59% | 566,700 | 1927億913万 | +1.73% | 110.02 | 1.04 |
| 10/22 | 1,504 | 1,524 | 1,500 | 1,521 | +0.13% | 467,700 | 1915億7555万 | +1.06% | 109.37 | 1.03 |
| 10/21 | 1,485 | 1,524 | 1,485 | 1,519 | +2.7% | 752,900 | 1913億2364万 | +0.8% | 109.23 | 1.03 |
| 10/20 | 1,473 | 1,490 | 1,462 | 1,479 | -0.27% | 457,600 | 1862億8549万 | -1.99% | 106.35 | 1 |
| 10/19 | 1,474 | 1,497 | 1,468 | 1,483 | +1.02% | 657,300 | 1867億8931万 | -1.92% | 106.64 | 1 |
| 10/16 | 1,482 | 1,498 | 1,461 | 1,468 | -1.81% | 629,800 | 1849億 | -3.04% | 105.56 | 0.99 |
| 10/15 | 1,505 | 1,509 | 1,487 | 1,495 | -0.73% | 579,600 | 1883億75万 | -1.45% | 107.5 | 1.01 |
| 10/14 | 1,542 | 1,545 | 1,494 | 1,506 | -1.95% | 944,300 | 1896億8624万 | -0.79% | 108.3 | 1.02 |
| 10/13 | 1,484 | 1,539 | 1,484 | 1,536 | +4.7% | 1,808,800 | 1934億6485万 | +1.32% | 110.45 | 1.04 |
| 10/12 | 1,493 | 1,493 | 1,454 | 1,467 | -1.81% | 775,300 | 1847億7405万 | -2.98% | 105.49 | 0.99 |
| 10/09 | 1,512 | 1,521 | 1,490 | 1,494 | -0.93% | 690,700 | 1881億7480万 | -1.13% | 107.43 | 1.01 |
| 10/08 | 1,520 | 1,527 | 1,503 | 1,508 | -0.4% | 918,800 | 1899億3815万 | +0.13% | 108.44 | 1.02 |
| 10/07 | 1,483 | 1,518 | 1,477 | 1,514 | +1.07% | 884,500 | 1906億9387万 | +0.93% | 108.87 | 1.02 |
| 10/06 | 1,502 | 1,509 | 1,492 | 1,498 | +0.88% | 1,121,100 | 1886億7861万 | +0.33% | 107.72 | 1.01 |
| 10/05 | 1,499 | 1,515 | 1,471 | 1,485 | +0.88% | 1,374,900 | 1870億4121万 | 0% | 106.78 | 1 |
| 10/02 | 1,478 | 1,496 | 1,466 | 1,472 | +1.38% | 1,918,500 | 1854億382万 | -0.41% | 105.85 | 1 |
| 09/30 | 1,481 | 1,481 | 1,450 | 1,452 | -2.88% | 1,534,100 | 1828億8474万 | -1.29% | 104.41 | 0.98 |
| 09/29 | 1,510 | 1,512 | 1,484 | 1,495 | -0.73% | 1,391,600 | 1883億75万 | +2.12% | 107.5 | 1.01 |
| 09/28 | 1,486 | 1,506 | 1,468 | 1,506 | +1.62% | 1,549,700 | 1896億8624万 | +3.51% | 108.3 | 1.02 |
| 09/25 | 1,477 | 1,487 | 1,464 | 1,482 | +0.27% | 1,162,300 | 1866億6335万 | +2.56% | 106.57 | 1 |
| 09/24 | 1,515 | 1,515 | 1,462 | 1,478 | -3.08% | 1,796,600 | 1861億5954万 | +2.85% | 106.28 | 1 |
| 09/23 | 1,529 | 1,531 | 1,502 | 1,525 | -2.56% | 1,577,700 | 1920億7936万 | +6.64% | 109.66 | 1.03 |
| 09/18 | 1,566 | 1,572 | 1,553 | 1,565 | +0.71% | 864,800 | 1971億1751万 | +10.13% | 112.54 | 1.06 |
| 09/17 | 1,560 | 1,564 | 1,543 | 1,554 | -0.13% | 725,500 | 1957億3202万 | +10.21% | 111.75 | 1.05 |
| 09/16 | 1,583 | 1,583 | 1,556 | 1,556 | -0.83% | 892,800 | 1959億8393万 | +10.98% | 111.89 | 1.05 |
| 09/15 | 1,555 | 1,575 | 1,547 | 1,569 | -0.25% | 791,500 | 1976億2132万 | +12.72% | 112.83 | 1.06 |
| 09/14 | 1,579 | 1,601 | 1,573 | 1,573 | +0.58% | 908,300 | 1981億2514万 | +13.99% | 113.11 | 1.06 |
| 09/11 | 1,561 | 1,576 | 1,546 | 1,564 | +0.64% | 1,195,400 | 1969億9156万 | +14.58% | 112.47 | 1.06 |
| 09/10 | 1,532 | 1,562 | 1,526 | 1,554 | +1.77% | 1,126,600 | 1957億3202万 | +15.11% | 111.75 | 1.05 |
| 09/09 | 1,505 | 1,540 | 1,491 | 1,527 | -1.61% | 2,037,000 | 1923億3127万 | +14.3% | 109.81 | 1.03 |
| 09/08 | 1,517 | 1,553 | 1,517 | 1,552 | +2.78% | 1,829,400 | 1954億8011万 | +17.31% | 111.6 | 1.05 |
| 09/07 | 1,459 | 1,517 | 1,448 | 1,510 | +3.42% | 2,202,000 | 1901億9006万 | +15.44% | 108.58 | 1.02 |
| 09/04 | 1,411 | 1,474 | 1,406 | 1,460 | +1.04% | 1,595,700 | 1838億9237万 | +12.92% | 104.99 | 0.99 |
| 09/03 | 1,457 | 1,476 | 1,441 | 1,445 | +1.26% | 1,518,700 | 1820億307万 | +12.8% | 103.91 | 0.98 |
| 09/02 | 1,411 | 1,446 | 1,403 | 1,427 | +2.96% | 2,117,800 | 1797億3590万 | +12.36% | 102.61 | 0.97 |
| 09/01 | 1,358 | 1,392 | 1,334 | 1,386 | +2.82% | 1,797,500 | 1745億7180万 | +9.74% | 99.67 | 0.94 |
| 08/31 | 1,383 | 1,414 | 1,344 | 1,348 | +0.67% | 1,822,300 | 1697億8556万 | +7.24% | 96.93 | 0.91 |
| 08/28 | 1,324 | 1,374 | 1,302 | 1,339 | +3.48% | 4,114,800 | 1686億5198万 | +6.69% | 96.29 | 0.91 |
| 08/27 | 1,295 | 1,304 | 1,245 | 1,294 | -1.22% | 1,347,500 | 1629億8406万 | +3.27% | 93.05 | 0.88 |
| 08/26 | 1,291 | 1,310 | 1,281 | 1,310 | +0.54% | 927,600 | 1649億9932万 | +4.47% | 94.2 | 0.89 |
| 08/25 | 1,297 | 1,318 | 1,297 | 1,303 | +2.6% | 949,700 | 1641億1764万 | +3.91% | 93.7 | 0.88 |
| 08/24 | 1,262 | 1,274 | 1,252 | 1,270 | +0.32% | 509,800 | 1599億6117万 | +1.28% | 91.32 | 0.86 |
| 08/21 | 1,270 | 1,283 | 1,261 | 1,266 | -0.31% | 1,084,000 | 1594億5736万 | +0.8% | 91.04 | 0.86 |
| 08/20 | 1,269 | 1,282 | 1,262 | 1,270 | -1.01% | 691,700 | 1599億6117万 | +1.03% | 91.32 | 0.86 |
| 08/19 | 1,266 | 1,285 | 1,260 | 1,283 | -0.39% | 917,200 | 1615億9857万 | +1.91% | 92.26 | 0.87 |
| 08/18 | 1,292 | 1,296 | 1,268 | 1,288 | -1% | 945,400 | 1622億2834万 | +2.47% | 92.62 | 0.87 |
| 08/17 | 1,300 | 1,321 | 1,295 | 1,301 | -0.54% | 642,400 | 1638億6574万 | +3.58% | 93.55 | 0.88 |
| 08/14 | 1,338 | 1,339 | 1,305 | 1,308 | -2.46% | 1,199,000 | 1647億4741万 | +4.22% | 94.06 | 0.89 |
| 08/13 | 1,340 | 1,360 | 1,328 | 1,341 | +2.21% | 1,612,300 | 1689億388万 | +6.85% | 96.43 | 0.91 |
| 08/12 | 1,286 | 1,321 | 1,286 | 1,312 | +3.39% | 1,704,900 | 1652億5123万 | +4.54% | 94.34 | 0.89 |
| 08/11 | 1,219 | 1,273 | 1,214 | 1,269 | +6.64% | 1,863,300 | 1598億3522万 | +1.2% | 91.25 | 0.86 |
| 08/07 | 1,192 | 1,211 | 1,182 | 1,190 | -0.92% | 885,300 | 1498億8488万 | -5.1% | 85.57 | 0.81 |
| 08/06 | 1,200 | 1,223 | 1,185 | 1,201 | +0.08% | 849,300 | 1512億7037万 | -4.53% | 86.36 | 0.81 |
| 08/05 | 1,181 | 1,200 | 1,175 | 1,200 | -0.83% | 1,281,100 | 1511億4441万 | -4.91% | 86.29 | 0.81 |
| 08/04 | 1,199 | 1,218 | 1,187 | 1,210 | +3.33% | 1,175,200 | 1524億395万 | -4.27% | 87.01 | 0.82 |
| 08/03 | 1,137 | 1,185 | 1,137 | 1,171 | +4.27% | 1,342,800 | 1474億9176万 | -7.58% | 84.21 | 0.79 |
| 07/31 | 1,138 | 1,147 | 1,120 | 1,123 | -3.02% | 1,273,400 | 1414億4598万 | -11.71% | 80.75 | 0.76 |
| 07/30 | 1,189 | 1,191 | 1,157 | 1,158 | -2.44% | 964,300 | 1458億5436万 | -9.53% | 83.27 | 0.78 |
| 07/29 | 1,214 | 1,215 | 1,175 | 1,187 | -3.89% | 1,376,000 | 1495億702万 | -7.77% | 85.36 | 0.8 |
| 07/28 | 1,258 | 1,258 | 1,235 | 1,235 | -1.75% | 760,200 | 1555億5279万 | -4.49% | 88.81 | 0.84 |
| 07/27 | 1,256 | 1,258 | 1,228 | 1,257 | -1.64% | 1,261,700 | 1583億2377万 | -3.16% | 90.39 | 0.85 |
| 07/22 | 1,289 | 1,302 | 1,278 | 1,278 | -1.01% | 747,900 | 1609億6880万 | -1.77% | 91.9 | 0.86 |
| 07/21 | 1,315 | 1,315 | 1,282 | 1,291 | -1.97% | 1,065,600 | 1626億620万 | -1.07% | 92.83 | 0.87 |
| 07/20 | 1,320 | 1,325 | 1,291 | 1,317 | +0.15% | 809,200 | 1658億8100万 | +0.69% | 94.7 | 0.89 |
| 07/17 | 1,324 | 1,335 | 1,309 | 1,315 | -0.08% | 821,400 | 1656億2909万 | +0.54% | 94.56 | 0.89 |
| 07/16 | 1,326 | 1,341 | 1,309 | 1,316 | +0.15% | 1,258,100 | 1657億5504万 | +0.46% | 94.63 | 0.89 |
| 07/15 | 1,317 | 1,332 | 1,301 | 1,314 | +1.47% | 964,200 | 1655億313万 | +0.08% | 94.49 | 0.89 |
| 07/14 | 1,287 | 1,300 | 1,262 | 1,295 | -0.84% | 1,128,300 | 1631億1001万 | -1.75% | 93.12 | 0.88 |
| 07/13 | 1,280 | 1,309 | 1,279 | 1,306 | +4.9% | 1,432,700 | 1644億9550万 | -1.36% | 93.91 | 0.88 |
| 07/10 | 1,265 | 1,265 | 1,237 | 1,245 | -1.27% | 1,041,400 | 1568億1233万 | -6.32% | 89.53 | 0.84 |
| 07/09 | 1,278 | 1,284 | 1,261 | 1,261 | -1.64% | 836,500 | 1588億2759万 | -5.61% | 90.68 | 0.85 |
| 07/08 | 1,297 | 1,306 | 1,273 | 1,282 | -2.14% | 844,800 | 1614億7262万 | -4.33% | 92.19 | 0.87 |
| 07/07 | 1,347 | 1,347 | 1,301 | 1,310 | -1.5% | 921,600 | 1649億9932万 | -2.67% | 94.2 | 0.89 |
| 07/06 | 1,290 | 1,338 | 1,290 | 1,330 | +3.34% | 1,026,200 | 1675億1839万 | -1.34% | 95.64 | 0.9 |
| 07/03 | 1,293 | 1,296 | 1,268 | 1,287 | +1.42% | 564,900 | 1621億239万 | -4.38% | 92.55 | 0.87 |
| 07/02 | 1,274 | 1,291 | 1,253 | 1,269 | -1.17% | 895,300 | 1598億3522万 | -5.79% | 91.25 | 0.86 |
| 07/01 | 1,313 | 1,328 | 1,273 | 1,284 | -1.76% | 880,600 | 1617億2452万 | -4.96% | 92.33 | 0.87 |
| 06/30 | 1,300 | 1,333 | 1,299 | 1,307 | +4.06% | 1,654,100 | 1646億2146万 | -3.47% | 93.99 | 0.88 |
| 06/29 | 1,254 | 1,278 | 1,239 | 1,256 | -2.86% | 1,093,400 | 1581億9782万 | -7.1% | 90.32 | 0.85 |
| 06/26 | 1,300 | 1,306 | 1,287 | 1,293 | +0.7% | 753,000 | 1628億5811万 | -4.22% | 92.98 | 0.88 |
| 06/25 | 1,300 | 1,300 | 1,267 | 1,284 | -2.8% | 1,730,100 | 1617億2452万 | -4.54% | 92.33 | 0.87 |
| 06/24 | 1,343 | 1,351 | 1,320 | 1,321 | -1.86% | 897,400 | 1663億8481万 | -1.56% | 94.99 | 0.89 |
| 06/23 | 1,349 | 1,356 | 1,317 | 1,346 | +0.82% | 1,051,100 | 1695億3365万 | +0.6% | 96.79 | 0.91 |
| 06/22 | 1,334 | 1,356 | 1,322 | 1,335 | -0.37% | 651,600 | 1681億4816万 | +0.23% | 96 | 0.9 |
| 06/19 | 1,360 | 1,363 | 1,331 | 1,340 | -0.59% | 842,100 | 1687億7793万 | +1.13% | 96.36 | 0.91 |
| 06/18 | 1,350 | 1,351 | 1,312 | 1,348 | -1.39% | 1,241,600 | 1697億8556万 | +2.35% | 96.93 | 0.91 |
| 06/17 | 1,378 | 1,380 | 1,343 | 1,367 | -1.23% | 1,256,100 | 1721億7868万 | +4.43% | 98.3 | 0.93 |
| 06/16 | 1,362 | 1,406 | 1,359 | 1,384 | +5.81% | 1,834,700 | 1743億1989万 | +6.22% | 99.52 | 0.94 |
| 06/15 | 1,357 | 1,362 | 1,305 | 1,308 | -4.6% | 1,444,900 | 1647億4741万 | +1% | 94.06 | 0.89 |
| 06/12 | 1,300 | 1,375 | 1,295 | 1,371 | -1.37% | 2,031,800 | 1726億8249万 | +6.2% | 98.59 | 0.93 |
| 06/11 | 1,396 | 1,412 | 1,373 | 1,390 | -3.34% | 2,151,700 | 1750億7561万 | +8.51% | 99.95 | 0.94 |
| 06/10 | 1,409 | 1,445 | 1,399 | 1,438 | +0.77% | 1,233,900 | 1811億2139万 | +13.41% | 103.41 | 0.97 |
| 06/09 | 1,425 | 1,451 | 1,401 | 1,427 | -1.52% | 2,337,000 | 1797億3590万 | +13.8% | 102.61 | 0.97 |
| 06/08 | 1,441 | 1,475 | 1,437 | 1,449 | +3.28% | 2,781,500 | 1825億688万 | +16.67% | 104.2 | 0.98 |
| 06/05 | 1,400 | 1,404 | 1,379 | 1,403 | +1.45% | 2,144,200 | 1767億1301万 | +14.53% | 100.89 | 0.95 |
| 06/04 | 1,429 | 1,434 | 1,346 | 1,383 | -1.98% | 2,665,900 | 1741億9394万 | +14.3% | 99.45 | 0.94 |
| 06/03 | 1,421 | 1,430 | 1,393 | 1,411 | +3.83% | 2,832,000 | 1777億2064万 | +18.37% | 101.46 | 0.95 |
| 06/02 | 1,330 | 1,367 | 1,317 | 1,359 | +4.94% | 2,251,600 | 1711億7105万 | +15.76% | 97.72 | 0.92 |
| 06/01 | 1,297 | 1,307 | 1,280 | 1,295 | -1.07% | 2,157,700 | 1631億1001万 | +12.02% | 93.12 | 0.88 |
