時価総額
2019/08/09~2020/01/14
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 |
01/14 | 415 | 417 | 415 | 417 | +0.97% | 2,400 | 19億944万 | 0% | 21.61 | 0.88 |
01/10 | 413 | 413 | 411 | 413 | +0.49% | 1,600 | 18億9112万 | -0.96% | 21.4 | 0.87 |
01/09 | 412 | 413 | 411 | 411 | 0% | 800 | 18億8196万 | -1.67% | 21.3 | 0.87 |
01/08 | 411 | 412 | 411 | 411 | -1.2% | 600 | 18億8196万 | -1.67% | 21.3 | 0.87 |
01/07 | 416 | 416 | 416 | 416 | 0% | 500 | 19億486万 | -0.48% | 21.56 | 0.88 |
01/06 | 413 | 416 | 411 | 416 | +0.73% | 1,500 | 19億486万 | -0.72% | 21.56 | 0.88 |
2019 |
12/30 | 416 | 416 | 413 | 413 | -0.72% | 600 | 18億9112万 | -1.2% | 21.4 | 0.87 |
12/27 | 415 | 418 | 415 | 416 | +0.24% | 600 | 19億486万 | -0.72% | 21.56 | 0.88 |
12/26 | 415 | 415 | 415 | 415 | -0.24% | 1,300 | 19億28万 | -0.95% | 21.51 | 0.88 |
12/25 | 415 | 417 | 415 | 416 | +0.24% | 1,600 | 19億486万 | -0.72% | 21.56 | 0.88 |
12/24 | 415 | 415 | 415 | 415 | 0% | 300 | 19億28万 | -0.95% | 21.51 | 0.88 |
12/23 | 416 | 420 | 415 | 415 | -0.24% | 3,100 | 19億28万 | -0.95% | 21.51 | 0.88 |
12/20 | 418 | 419 | 416 | 416 | 0% | 500 | 19億486万 | -0.95% | 21.56 | 0.88 |
12/19 | 417 | 417 | 416 | 416 | -0.48% | 500 | 19億486万 | -0.95% | 21.56 | 0.88 |
12/18 | 421 | 421 | 412 | 418 | +0.24% | 6,000 | 19億1402万 | -0.48% | 21.66 | 0.88 |
12/17 | 420 | 420 | 411 | 417 | -0.71% | 3,100 | 19億944万 | -0.71% | 21.61 | 0.88 |
12/16 | 421 | 421 | 416 | 420 | -0.24% | 1,600 | 19億2318万 | 0% | 21.77 | 0.89 |
12/13 | 426 | 426 | 421 | 421 | 0% | 1,200 | 19億2775万 | +0.24% | 21.82 | 0.89 |
12/12 | 431 | 431 | 420 | 421 | -0.47% | 5,200 | 19億2775万 | +0.24% | 21.82 | 0.89 |
12/11 | 430 | 430 | 423 | 423 | +0.24% | 700 | 19億3691万 | +0.71% | 21.92 | 0.89 |
12/10 | 427 | 427 | 422 | 422 | -1.17% | 500 | 19億3233万 | +0.24% | 21.87 | 0.89 |
12/09 | 425 | 427 | 425 | 427 | +1.43% | 600 | 19億5523万 | +1.18% | 22.13 | 0.9 |
12/06 | 432 | 432 | 421 | 421 | +1.2% | 1,100 | 19億2775万 | -0.47% | 21.82 | 0.89 |
12/04 | 420 | 421 | 414 | 416 | -1.19% | 1,100 | 19億486万 | -1.65% | 21.56 | 0.88 |
12/03 | 423 | 423 | 420 | 421 | +0.24% | 2,100 | 19億2775万 | -0.94% | 21.82 | 0.89 |
12/02 | 423 | 423 | 420 | 420 | -0.24% | 1,400 | 19億2318万 | -1.18% | 21.77 | 0.89 |
11/29 | 421 | 421 | 421 | 421 | 0% | 100 | 19億2775万 | -0.94% | 21.82 | 0.89 |
11/28 | 423 | 424 | 420 | 421 | +0.72% | 2,300 | 19億2775万 | -1.17% | 21.82 | 0.89 |
11/27 | 418 | 418 | 418 | 418 | 0% | 600 | 19億1402万 | -1.88% | 21.66 | 0.88 |
11/26 | 415 | 420 | 415 | 418 | +0.72% | 1,000 | 19億1402万 | -1.88% | 21.66 | 0.88 |
11/25 | 416 | 422 | 415 | 415 | -0.24% | 2,100 | 19億28万 | -2.81% | 21.51 | 0.88 |
11/22 | 413 | 419 | 408 | 416 | -0.48% | 1,400 | 19億486万 | -3.03% | 21.56 | 0.88 |
11/21 | 420 | 426 | 416 | 418 | -0.48% | 3,300 | 19億1402万 | -2.56% | 21.66 | 0.88 |
11/20 | 428 | 428 | 420 | 420 | 0% | 800 | 19億2318万 | -2.33% | 21.77 | 0.89 |
11/19 | 429 | 429 | 420 | 420 | -0.71% | 900 | 19億2318万 | -2.33% | 21.77 | 0.89 |
11/18 | 424 | 425 | 422 | 423 | -0.24% | 900 | 19億3691万 | -1.63% | 21.92 | 0.89 |
11/15 | 426 | 426 | 418 | 424 | +1.44% | 800 | 19億4149万 | -1.17% | 21.98 | 0.89 |
11/14 | 418 | 420 | 418 | 418 | +0.48% | 1,100 | 19億1402万 | -2.56% | 21.66 | 0.88 |
11/13 | 417 | 418 | 416 | 416 | -0.48% | 2,200 | 19億486万 | -3.03% | 21.56 | 0.88 |
11/12 | 434 | 434 | 418 | 418 | -1.18% | 2,000 | 19億1402万 | -2.56% | 21.66 | 0.88 |
11/11 | 428 | 430 | 416 | 423 | +1.44% | 2,800 | 19億3691万 | -1.17% | 21.92 | 0.89 |
11/08 | 425 | 426 | 417 | 417 | -1.88% | 2,200 | 19億944万 | -2.57% | 21.61 | 0.88 |
11/07 | 429 | 430 | 425 | 425 | -0.23% | 800 | 19億4607万 | -0.47% | 22.03 | 0.9 |
11/06 | 423 | 435 | 416 | 426 | -3.84% | 11,900 | 19億5065万 | -0.23% | 22.08 | 0.9 |
11/05 | 449 | 449 | 440 | 443 | -0.23% | 1,900 | 20億2849万 | +3.99% | 22.96 | 0.93 |
11/01 | 440 | 444 | 440 | 444 | -0.67% | 700 | 20億3307万 | +4.72% | 23.01 | 0.94 |
10/31 | 446 | 447 | 431 | 447 | +2.05% | 2,700 | 20億4681万 | +5.67% | 23.17 | 0.94 |
10/30 | 448 | 451 | 435 | 438 | -2.01% | 6,700 | 20億560万 | +3.79% | 22.7 | 0.92 |
10/29 | 441 | 456 | 438 | 447 | +4.44% | 17,700 | 20億4681万 | +6.43% | 23.17 | 0.94 |
10/28 | 423 | 430 | 423 | 428 | +1.18% | 1,200 | 19億5981万 | +2.15% | 22.18 | 0.9 |
10/25 | 433 | 441 | 420 | 423 | -2.08% | 8,500 | 19億3691万 | +1.2% | 21.92 | 0.89 |
10/24 | 431 | 432 | 427 | 432 | +2.13% | 700 | 19億7812万 | +3.6% | 22.39 | 0.91 |
10/23 | 431 | 435 | 418 | 423 | -3.64% | 9,100 | 19億3691万 | +1.68% | 21.92 | 0.89 |
10/21 | 447 | 447 | 436 | 439 | -0.45% | 3,100 | 20億1018万 | +5.78% | 22.75 | 0.93 |
10/18 | 449 | 451 | 426 | 441 | -1.78% | 7,800 | 20億1933万 | +6.52% | 22.86 | 0.93 |
10/17 | 436 | 449 | 436 | 449 | +4.91% | 4,800 | 20億5597万 | +8.98% | 23.27 | 0.95 |
10/16 | 435 | 442 | 428 | 428 | -0.93% | 7,100 | 19億5981万 | +4.39% | 22.18 | 0.9 |
10/15 | 427 | 432 | 427 | 432 | +2.86% | 7,100 | 19億7812万 | +5.88% | 22.39 | 0.91 |
10/11 | 426 | 434 | 420 | 420 | +1.2% | 5,400 | 19億2318万 | +3.19% | 21.77 | 0.89 |
10/10 | 422 | 422 | 415 | 415 | -0.72% | 700 | 19億28万 | +2.47% | 21.51 | 0.88 |
10/09 | 416 | 418 | 416 | 418 | +0.72% | 1,400 | 19億1402万 | +3.21% | 21.66 | 0.88 |
10/08 | 419 | 420 | 413 | 415 | -0.95% | 2,300 | 19億28万 | +2.72% | 21.51 | 0.88 |
10/07 | 415 | 444 | 410 | 419 | +2.95% | 12,200 | 19億1860万 | +3.97% | 21.72 | 0.88 |
10/04 | 407 | 412 | 407 | 407 | 0% | 700 | 18億6365万 | +1.24% | 21.09 | 0.86 |
10/03 | 407 | 407 | 407 | 407 | -0.25% | 200 | 18億6365万 | +1.5% | 21.09 | 0.86 |
10/02 | 411 | 411 | 408 | 408 | +0.25% | 600 | 18億6823万 | +1.75% | 21.15 | 0.86 |
10/01 | 412 | 412 | 407 | 407 | -0.73% | 1,500 | 18億6365万 | +1.5% | 21.09 | 0.86 |
09/30 | 412 | 412 | 410 | 410 | +0.74% | 600 | 18億7739万 | +2.5% | 21.25 | 0.86 |
09/27 | 406 | 408 | 406 | 407 | +0.49% | 400 | 18億6365万 | +1.75% | 21.09 | 0.86 |
09/26 | 407 | 407 | 404 | 405 | -0.25% | 2,000 | 18億5449万 | +1% | 20.99 | 0.85 |
09/25 | 410 | 412 | 406 | 406 | -2.17% | 900 | 18億5907万 | +1.25% | 21.04 | 0.86 |
09/24 | 406 | 418 | 406 | 415 | +2.47% | 10,000 | 19億28万 | +3.49% | 21.51 | 0.88 |
09/20 | 406 | 407 | 404 | 405 | -0.98% | 2,300 | 18億5328万 | +1.25% | 20.98 | 0.85 |
09/19 | 408 | 410 | 405 | 409 | +0.49% | 3,500 | 18億7158万 | +2.25% | 21.18 | 0.86 |
09/18 | 407 | 407 | 403 | 407 | +0.25% | 3,600 | 18億6243万 | +1.75% | 21.08 | 0.86 |
09/17 | 412 | 416 | 404 | 406 | -0.49% | 8,100 | 18億5785万 | +1.5% | 21.03 | 0.86 |
09/13 | 406 | 480 | 406 | 408 | +2% | 137,600 | 18億6700万 | +2% | 21.13 | 0.86 |
09/12 | 402 | 402 | 400 | 400 | -0.25% | 800 | 18億3040万 | 0% | 20.72 | 0.84 |
09/11 | 392 | 401 | 392 | 401 | +2.3% | 4,700 | 18億3497万 | +0.25% | 20.77 | 0.85 |
09/10 | 396 | 396 | 392 | 392 | -1.01% | 300 | 17億9379万 | -2% | 20.3 | 0.83 |
09/09 | 391 | 396 | 391 | 396 | 0% | 1,100 | 18億1209万 | -1.25% | 20.51 | 0.83 |
09/06 | 396 | 396 | 396 | 396 | +0.76% | 1,400 | 18億1209万 | -1.74% | 20.51 | 0.83 |
09/05 | 393 | 393 | 393 | 393 | +2.08% | 300 | 17億9836万 | -2.72% | 20.35 | 0.83 |
09/04 | 391 | 391 | 385 | 385 | -1.79% | 1,800 | 17億6176万 | -4.94% | 19.94 | 0.81 |
09/03 | 402 | 402 | 389 | 392 | -0.51% | 3,300 | 17億9379万 | -3.45% | 20.3 | 0.83 |
09/02 | 394 | 394 | 394 | 394 | 0% | 300 | 18億294万 | -3.19% | 20.41 | 0.83 |
08/30 | 398 | 398 | 394 | 394 | +0.51% | 400 | 18億294万 | -3.43% | 20.41 | 0.83 |
08/29 | 395 | 398 | 392 | 392 | -0.76% | 1,900 | 17億9379万 | -4.16% | 20.3 | 0.83 |
08/28 | 402 | 402 | 395 | 395 | -1.74% | 400 | 18億752万 | -3.66% | 20.46 | 0.83 |
08/27 | 395 | 402 | 395 | 402 | +1.52% | 1,300 | 18億3955万 | -1.95% | 20.82 | 0.85 |
08/23 | 400 | 400 | 396 | 396 | -1% | 3,900 | 18億1209万 | -3.65% | 20.51 | 0.83 |
08/22 | 409 | 409 | 400 | 400 | -2.44% | 3,700 | 18億3040万 | -2.91% | 20.72 | 0.84 |
08/21 | 418 | 418 | 410 | 410 | -1.2% | 1,700 | 18億7616万 | -0.49% | 21.24 | 0.86 |
08/20 | 413 | 415 | 406 | 415 | +0.48% | 1,300 | 18億9904万 | +0.73% | 21.49 | 0.87 |
08/19 | 414 | 414 | 403 | 413 | +0.73% | 1,800 | 18億8988万 | +0.24% | 21.39 | 0.87 |
08/16 | 408 | 412 | 408 | 410 | +2.24% | 1,000 | 18億7616万 | -0.49% | 21.24 | 0.86 |
08/15 | 401 | 401 | 400 | 401 | 0% | 1,400 | 18億3497万 | -2.67% | 20.77 | 0.85 |
08/14 | 405 | 405 | 401 | 401 | -0.5% | 200 | 18億3497万 | -2.67% | 20.77 | 0.85 |
08/13 | 401 | 410 | 401 | 403 | -1.71% | 6,100 | 18億4412万 | -2.42% | 20.87 | 0.85 |
08/09 | 405 | 410 | 402 | 410 | +2.5% | 2,000 | 18億7616万 | -0.73% | 21.24 | 0.86 |