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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2020 |
| 03/31 | 7,333 | 7,353 | 7,067 | 7,120 | -0.84% | 858,300 | 7680億1526万 | +0.64% | 27.77 | 3.4 |
| 03/30 | 6,967 | 7,193 | 6,910 | 7,180 | -2.09% | 774,000 | 7744億8730万 | +0.84% | 28 | 3.43 |
| 03/27 | 7,427 | 7,497 | 7,143 | 7,333 | +3.68% | 986,400 | 7910億2696万 | +2.38% | 28.6 | 3.51 |
| 03/26 | 7,260 | 7,440 | 6,963 | 7,073 | -4.76% | 1,332,300 | 7629億8146万 | -1.81% | 27.59 | 3.38 |
| 03/25 | 7,423 | 7,520 | 7,023 | 7,427 | +4.75% | 1,369,200 | 8010億9457万 | +2.51% | 28.97 | 3.55 |
| 03/24 | 6,633 | 7,090 | 6,580 | 7,090 | +14.72% | 1,746,300 | 7647億7924万 | -2.82% | 27.65 | 3.39 |
| 03/23 | 5,930 | 6,283 | 5,893 | 6,180 | +3.23% | 1,531,800 | 6665億6808万 | -16.15% | 24.1 | 2.96 |
| 03/19 | 6,770 | 6,810 | 5,887 | 5,987 | -8.6% | 1,874,100 | 6457億1535万 | -20.01% | 23.35 | 2.86 |
| 03/18 | 6,583 | 6,737 | 6,417 | 6,550 | +1.08% | 1,945,500 | 7064億7588万 | -13.87% | 25.54 | 3.13 |
| 03/17 | 5,900 | 6,530 | 5,857 | 6,480 | +6.35% | 2,361,600 | 6989億2575万 | -15.77% | 25.27 | 3.1 |
| 03/16 | 6,437 | 6,573 | 6,073 | 6,093 | -4.34% | 1,007,700 | 6572億2030万 | -21.74% | 23.76 | 2.91 |
| 03/13 | 6,093 | 6,647 | 6,013 | 6,370 | -5.63% | 1,719,000 | 6870億6127万 | -19.34% | 24.84 | 3.05 |
| 03/12 | 6,760 | 7,023 | 6,603 | 6,750 | -1.6% | 2,064,000 | 7280億4766万 | -15.51% | 26.32 | 3.23 |
| 03/11 | 7,170 | 7,250 | 6,853 | 6,860 | -4.46% | 1,192,200 | 7399億1214万 | -14.89% | 26.75 | 3.28 |
| 03/10 | 6,717 | 7,227 | 6,513 | 7,180 | +5.18% | 1,620,300 | 7744億2699万 | -11.61% | 28 | 3.43 |
| 03/09 | 7,000 | 7,087 | 6,780 | 6,827 | -6.91% | 959,100 | 7363億1684万 | -16.54% | 26.62 | 3.26 |
| 03/06 | 7,433 | 7,537 | 7,270 | 7,333 | -2.53% | 890,100 | 7909億6536万 | -11.19% | 28.6 | 3.51 |
| 03/05 | 7,763 | 7,817 | 7,420 | 7,523 | -1.23% | 981,900 | 8114億5855万 | -9.63% | 29.34 | 3.6 |
| 03/04 | 7,333 | 7,717 | 7,310 | 7,617 | +1.56% | 818,400 | 8215億2538万 | -9.1% | 29.7 | 3.64 |
| 03/03 | 7,830 | 7,903 | 7,497 | 7,500 | -2.13% | 1,044,000 | 8089億4184万 | -11.03% | 29.25 | 3.59 |
| 03/02 | 7,233 | 7,710 | 7,203 | 7,663 | +5.07% | 1,255,200 | 8265億5880万 | -9.83% | 29.89 | 3.66 |
| 02/28 | 7,443 | 7,473 | 7,217 | 7,293 | -4.83% | 1,445,700 | 7866億5100万 | -14.71% | 28.44 | 3.49 |
| 02/27 | 7,900 | 7,910 | 7,633 | 7,663 | -3.04% | 896,400 | 8265億5880万 | -11.05% | 29.89 | 3.66 |
| 02/26 | 7,773 | 7,940 | 7,720 | 7,903 | +0.21% | 924,300 | 8524億4494万 | -8.7% | 30.82 | 3.78 |
| 02/25 | 7,700 | 8,033 | 7,653 | 7,887 | -4.25% | 1,083,000 | 8506億4729万 | -9.27% | 30.76 | 3.77 |
| 02/21 | 8,250 | 8,407 | 8,227 | 8,237 | -0.12% | 661,800 | 8883億9791万 | -5.53% | 32.12 | 3.94 |
| 02/20 | 8,537 | 8,610 | 8,200 | 8,247 | -1.47% | 1,389,900 | 8894億1960万 | -5.6% | 32.16 | 3.94 |
| 02/19 | 8,200 | 8,400 | 8,150 | 8,370 | +3.55% | 1,619,700 | 9027億2134万 | -4.45% | 32.64 | 4 |
| 02/18 | 8,467 | 8,510 | 8,073 | 8,083 | -7.12% | 2,017,500 | 8718億377万 | -7.99% | 31.52 | 3.86 |
| 02/17 | 8,833 | 8,873 | 8,703 | 8,703 | -2.79% | 926,100 | 9386億7201万 | -1.33% | 33.94 | 4.16 |
| 02/14 | 9,097 | 9,190 | 8,933 | 8,953 | -0.74% | 974,100 | 9656億3502万 | +1.41% | 34.91 | 4.28 |
| 02/13 | 9,030 | 9,190 | 8,997 | 9,020 | +0.04% | 861,300 | 9728億2515万 | +2.34% | 35.17 | 4.31 |
| 02/12 | 8,797 | 9,017 | 8,780 | 9,017 | +3.13% | 643,800 | 9724億6565万 | +2.46% | 35.16 | 4.31 |
| 02/10 | 8,657 | 8,817 | 8,620 | 8,743 | -0.91% | 435,300 | 9429億8610万 | -0.45% | 34.1 | 4.18 |
| 02/07 | 8,867 | 8,910 | 8,760 | 8,823 | -0.41% | 627,600 | 9516億1426万 | +0.5% | 34.41 | 4.22 |
| 02/06 | 8,787 | 8,910 | 8,700 | 8,860 | +2.19% | 610,200 | 9555億6883万 | +0.98% | 34.55 | 4.24 |
| 02/05 | 8,737 | 8,763 | 8,630 | 8,670 | +1.76% | 764,100 | 9350億7695万 | -1.12% | 33.81 | 4.15 |
| 02/04 | 8,427 | 8,580 | 8,380 | 8,520 | +1.11% | 728,400 | 9188億9915万 | -2.84% | 33.23 | 4.07 |
| 02/03 | 8,220 | 8,467 | 8,173 | 8,427 | -2.17% | 1,091,400 | 9088億3296万 | -3.95% | 32.86 | 4.03 |
| 01/31 | 8,857 | 8,877 | 8,593 | 8,613 | -1.52% | 1,022,400 | 9289億6533万 | -1.93% | 33.59 | 4.12 |
| 01/30 | 9,013 | 9,097 | 8,703 | 8,747 | -3.14% | 1,186,200 | 9433億4560万 | -0.48% | 34.11 | 4.18 |
| 01/29 | 8,933 | 9,043 | 8,870 | 9,030 | +1.69% | 836,100 | 9739億367万 | +2.73% | 35.21 | 4.32 |
| 01/28 | 8,747 | 8,907 | 8,623 | 8,880 | -0.3% | 1,209,000 | 9577億2587万 | +1.2% | 34.63 | 4.25 |
| 01/27 | 8,893 | 9,070 | 8,817 | 8,907 | -3.47% | 1,305,600 | 9606億192万 | +1.57% | 34.73 | 4.26 |
| 01/24 | 9,233 | 9,330 | 9,007 | 9,227 | +3.17% | 1,898,100 | 9951億1457万 | +5.39% | 35.98 | 4.41 |
| 01/23 | 8,857 | 8,977 | 8,790 | 8,943 | +0.49% | 684,600 | 9645億5650万 | +2.54% | 34.88 | 4.28 |
| 01/22 | 8,667 | 8,900 | 8,667 | 8,900 | +2.46% | 667,200 | 9598億8291万 | +2.37% | 34.71 | 4.26 |
| 01/21 | 8,903 | 8,910 | 8,687 | 8,687 | -1.29% | 586,500 | 9365億4873万 | +0.39% | 33.86 | 4.15 |
| 01/20 | 8,647 | 8,800 | 8,630 | 8,800 | +2.84% | 623,400 | 9487億6771万 | +2.11% | 34.31 | 4.21 |
| 01/17 | 8,787 | 8,813 | 8,507 | 8,557 | -1.38% | 1,179,300 | 9225億3284万 | -0.28% | 33.36 | 4.09 |
| 01/16 | 8,800 | 8,800 | 8,613 | 8,677 | -1.92% | 939,900 | 9354億7059万 | +1.43% | 33.82 | 4.15 |
| 01/15 | 8,997 | 8,997 | 8,823 | 8,847 | -1.67% | 482,700 | 9537億9905万 | +3.86% | 34.49 | 4.23 |
| 01/14 | 8,967 | 9,077 | 8,940 | 8,997 | +0.33% | 708,000 | 9699億7123万 | +6.14% | 35.07 | 4.3 |
| 01/10 | 9,067 | 9,197 | 8,890 | 8,967 | +0.64% | 986,100 | 9667億3679万 | +6.34% | 34.95 | 4.29 |
| 01/09 | 8,677 | 8,917 | 8,677 | 8,910 | +3.69% | 794,700 | 9606億2731万 | +6.24% | 34.73 | 4.26 |
| 01/08 | 8,530 | 8,623 | 8,400 | 8,593 | -0.88% | 586,200 | 9264億8604万 | +2.96% | 33.5 | 4.11 |
| 01/07 | 8,650 | 8,677 | 8,573 | 8,670 | +0.89% | 379,500 | 9347億5182万 | +4.27% | 33.8 | 4.14 |
| 01/06 | 8,500 | 8,597 | 8,480 | 8,593 | -0.46% | 432,600 | 9264億8604万 | +3.7% | 33.5 | 4.11 |
| 2019 |
| 12/30 | 8,700 | 8,700 | 8,540 | 8,633 | -0.73% | 310,800 | 9307億9862万 | +4.61% | 33.66 | 4.13 |
| 12/27 | 8,797 | 8,797 | 8,680 | 8,697 | -0.23% | 247,500 | 9376億2688万 | +5.86% | 33.9 | 4.16 |
| 12/26 | 8,700 | 8,757 | 8,660 | 8,717 | +0.23% | 327,900 | 9397億8317万 | +6.78% | 33.98 | 4.17 |
| 12/25 | 8,667 | 8,730 | 8,597 | 8,697 | +0.85% | 251,700 | 9376億2688万 | +7.21% | 33.9 | 4.16 |
| 12/24 | 8,650 | 8,717 | 8,607 | 8,623 | -0.54% | 351,000 | 9297億2048万 | +6.88% | 33.62 | 4.12 |
| 12/23 | 8,807 | 8,817 | 8,663 | 8,670 | -0.88% | 413,400 | 9346億8160万 | +7.85% | 33.8 | 4.14 |
| 12/20 | 8,680 | 8,767 | 8,643 | 8,747 | -0.42% | 531,300 | 9429億4675万 | +9.12% | 34.09 | 4.18 |
| 12/19 | 8,817 | 8,870 | 8,683 | 8,783 | +1.39% | 727,500 | 9468億9966万 | +10.05% | 34.24 | 4.2 |
| 12/18 | 8,760 | 8,847 | 8,587 | 8,663 | -0.61% | 753,000 | 9339億6289万 | +9.08% | 33.77 | 4.14 |
| 12/17 | 8,707 | 8,880 | 8,673 | 8,717 | +1.83% | 1,064,400 | 9397億1256万 | +10.21% | 33.98 | 4.17 |
| 12/16 | 8,463 | 8,617 | 8,423 | 8,560 | +1.74% | 573,300 | 9228億2289万 | +8.73% | 33.37 | 4.09 |
| 12/13 | 8,343 | 8,470 | 8,293 | 8,413 | +2.19% | 865,500 | 9070億1128万 | +7.3% | 32.8 | 4.02 |
| 12/12 | 7,963 | 8,327 | 7,937 | 8,233 | +4.71% | 1,397,700 | 8876億613万 | +5.38% | 32.09 | 3.93 |
| 12/11 | 7,963 | 8,050 | 7,810 | 7,863 | +0.64% | 703,800 | 8477億1776万 | +0.9% | 30.65 | 3.76 |
| 12/10 | 7,807 | 7,850 | 7,693 | 7,813 | -0.8% | 687,000 | 8423億2744万 | +0.25% | 30.46 | 3.73 |
| 12/09 | 7,970 | 7,990 | 7,850 | 7,877 | -0.08% | 285,900 | 8491億5517万 | +1.03% | 30.7 | 3.76 |
| 12/06 | 7,833 | 7,883 | 7,787 | 7,883 | +1.28% | 431,700 | 8498億7388万 | +1.12% | 30.73 | 3.77 |
| 12/05 | 7,910 | 7,927 | 7,717 | 7,783 | -0.26% | 467,400 | 8390億9324万 | -0.2% | 30.34 | 3.72 |
| 12/04 | 7,767 | 7,853 | 7,740 | 7,803 | -1.06% | 417,300 | 8412億4937万 | -0.12% | 30.42 | 3.73 |
| 12/03 | 7,703 | 7,890 | 7,703 | 7,887 | +0.47% | 474,600 | 8502億3324万 | +0.65% | 30.74 | 3.77 |
| 12/02 | 7,933 | 7,953 | 7,837 | 7,850 | -0.3% | 290,100 | 8462億8034万 | -0.06% | 30.6 | 3.75 |
| 11/29 | 7,863 | 7,970 | 7,807 | 7,873 | +0.47% | 554,700 | 8487億9582万 | +0.2% | 30.69 | 3.76 |
| 11/28 | 7,880 | 7,987 | 7,823 | 7,837 | -1.51% | 383,400 | 8448億4292万 | +0.12% | 30.55 | 3.75 |
| 11/27 | 7,873 | 8,007 | 7,833 | 7,957 | +2.58% | 921,300 | 8577億7969万 | +2.06% | 31.02 | 3.8 |
| 11/26 | 7,813 | 7,890 | 7,753 | 7,757 | +1.13% | 921,600 | 8362億1841万 | -0.13% | 30.24 | 3.71 |
| 11/25 | 7,527 | 7,677 | 7,467 | 7,670 | +3.74% | 796,500 | 8268億7518万 | -0.97% | 29.9 | 3.67 |
| 11/22 | 7,343 | 7,533 | 7,293 | 7,393 | -0.58% | 815,100 | 7970億4874万 | -4.31% | 28.82 | 3.53 |
| 11/21 | 7,473 | 7,527 | 7,323 | 7,437 | -2.15% | 1,012,200 | 8016億9804万 | -3.68% | 28.99 | 3.55 |
| 11/20 | 7,770 | 7,800 | 7,567 | 7,600 | -3.96% | 1,249,500 | 8193億593万 | -1.49% | 29.62 | 3.63 |
| 11/19 | 8,067 | 8,080 | 7,893 | 7,913 | -2.18% | 519,900 | 8530億8434万 | +2.84% | 30.85 | 3.78 |
| 11/18 | 7,900 | 8,107 | 7,900 | 8,090 | +2.88% | 612,900 | 8721億2961万 | +5.64% | 31.53 | 3.87 |
| 11/15 | 7,743 | 7,937 | 7,723 | 7,863 | +0.68% | 607,500 | 8476億9417万 | +3.27% | 30.65 | 3.76 |
| 11/14 | 7,820 | 7,947 | 7,807 | 7,810 | -0.55% | 675,300 | 8419億4465万 | +2.97% | 30.44 | 3.73 |
| 11/13 | 7,740 | 7,863 | 7,713 | 7,853 | +0.68% | 449,700 | 8466億1613万 | +4.03% | 30.61 | 3.75 |
| 11/12 | 7,720 | 7,827 | 7,703 | 7,800 | +0.43% | 538,500 | 8408億6662万 | +3.81% | 30.4 | 3.73 |
| 11/11 | 7,753 | 7,883 | 7,720 | 7,767 | +0.73% | 484,500 | 8372億7317万 | +3.86% | 30.27 | 3.71 |
| 11/08 | 7,897 | 7,920 | 7,677 | 7,710 | -0.43% | 731,100 | 8311億6431万 | +3.6% | 30.05 | 3.68 |
| 11/07 | 7,873 | 7,917 | 7,687 | 7,743 | -1.65% | 598,800 | 8347億5776万 | +4.44% | 30.18 | 3.7 |
| 11/06 | 7,857 | 7,883 | 7,747 | 7,873 | +0.04% | 865,500 | 8487億7220万 | +6.73% | 30.69 | 3.76 |
| 11/05 | 7,993 | 8,017 | 7,800 | 7,870 | -0.17% | 1,281,300 | 8484億1286万 | +7.19% | 30.68 | 3.76 |
| 11/01 | 7,793 | 7,980 | 7,750 | 7,883 | -0.96% | 637,800 | 8498億5023万 | +7.98% | 30.73 | 3.77 |
| 10/31 | 8,120 | 8,173 | 7,810 | 7,960 | -2.09% | 1,098,600 | 8581億1516万 | +9.64% | 31.03 | 3.8 |
