時価総額
2019/10/10~2020/03/12
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 |
03/12 | 316 | 318 | 287 | 287 | -10.87% | 2,600 | 13億1417万 | -24.27% | 14.87 | 0.61 |
03/11 | 320 | 322 | 320 | 322 | -0.92% | 500 | 14億7443万 | -16.15% | 16.69 | 0.68 |
03/10 | 320 | 325 | 315 | 325 | +1.88% | 5,500 | 14億8817万 | -16.02% | 16.84 | 0.69 |
03/09 | 342 | 342 | 318 | 319 | -7.27% | 1,800 | 14億6070万 | -18.21% | 16.53 | 0.67 |
03/06 | 344 | 344 | 344 | 344 | 0% | 500 | 15億7517万 | -12.69% | 17.83 | 0.73 |
03/05 | 370 | 370 | 344 | 344 | -1.71% | 900 | 15億7517万 | -13.35% | 17.83 | 0.73 |
03/04 | 340 | 350 | 340 | 350 | -2.23% | 1,000 | 16億265万 | -12.28% | 18.14 | 0.74 |
03/03 | 374 | 374 | 358 | 358 | +0.56% | 800 | 16億3928万 | -10.95% | 18.55 | 0.76 |
03/02 | 323 | 356 | 323 | 356 | +5.01% | 2,500 | 16億3012万 | -11.88% | 18.45 | 0.75 |
02/28 | 374 | 375 | 339 | 339 | -10.79% | 8,100 | 15億5228万 | -16.71% | 17.57 | 0.72 |
02/27 | 399 | 399 | 380 | 380 | -1.3% | 2,000 | 17億4002万 | -7.32% | 19.69 | 0.8 |
02/26 | 386 | 387 | 385 | 385 | -3.27% | 1,100 | 17億6291万 | -6.55% | 19.95 | 0.81 |
02/25 | 382 | 400 | 373 | 398 | -3.86% | 6,000 | 18億2244万 | -3.63% | 20.63 | 0.84 |
02/21 | 410 | 414 | 410 | 414 | +0.98% | 800 | 18億9570万 | 0% | 21.46 | 0.87 |
02/20 | 407 | 410 | 407 | 410 | -0.49% | 700 | 18億7739万 | -0.97% | 21.25 | 0.86 |
02/19 | 408 | 413 | 408 | 412 | -1.2% | 1,100 | 18億8654万 | -0.48% | 21.35 | 0.87 |
02/18 | 416 | 417 | 415 | 417 | +0.24% | 1,800 | 19億944万 | +0.48% | 21.61 | 0.88 |
02/17 | 411 | 416 | 411 | 416 | +1.22% | 900 | 19億486万 | +0.48% | 21.56 | 0.88 |
02/14 | 415 | 415 | 411 | 411 | -0.48% | 500 | 18億8196万 | -0.72% | 21.3 | 0.87 |
02/13 | 411 | 413 | 411 | 413 | 0% | 300 | 18億9112万 | -0.24% | 21.4 | 0.87 |
02/12 | 413 | 416 | 413 | 413 | +0.49% | 500 | 18億9112万 | -0.24% | 21.4 | 0.87 |
02/10 | 408 | 411 | 408 | 411 | -0.72% | 700 | 18億8196万 | -0.72% | 21.3 | 0.87 |
02/07 | 414 | 414 | 414 | 414 | 0% | 300 | 18億9570万 | -0.24% | 21.46 | 0.87 |
02/06 | 416 | 416 | 407 | 414 | +0.24% | 700 | 18億9570万 | -0.24% | 21.46 | 0.87 |
02/05 | 411 | 415 | 411 | 413 | 0% | 500 | 18億9112万 | -0.48% | 21.4 | 0.87 |
02/04 | 413 | 413 | 413 | 413 | +1.72% | 800 | 18億9112万 | -0.48% | 21.4 | 0.87 |
02/03 | 401 | 406 | 401 | 406 | -1.46% | 1,600 | 18億5907万 | -2.17% | 21.04 | 0.86 |
01/31 | 398 | 412 | 395 | 412 | +1.73% | 2,500 | 18億8654万 | -0.72% | 21.35 | 0.87 |
01/30 | 415 | 418 | 398 | 405 | -1.7% | 5,900 | 18億5449万 | -2.41% | 20.99 | 0.85 |
01/29 | 414 | 414 | 412 | 412 | 0% | 600 | 18億8654万 | -0.96% | 21.35 | 0.87 |
01/28 | 412 | 412 | 412 | 412 | 0% | 300 | 18億8654万 | -0.96% | 21.35 | 0.87 |
01/27 | 414 | 414 | 410 | 412 | -1.9% | 2,900 | 18億8654万 | -0.96% | 21.35 | 0.87 |
01/24 | 417 | 420 | 417 | 420 | +0.48% | 600 | 19億2318万 | +0.72% | 21.77 | 0.89 |
01/23 | 416 | 421 | 416 | 418 | -1.18% | 300 | 19億1402万 | +0.24% | 21.66 | 0.88 |
01/22 | 424 | 424 | 423 | 423 | +1.68% | 1,200 | 19億3691万 | +1.44% | 21.92 | 0.89 |
01/21 | 422 | 422 | 416 | 416 | -1.19% | 1,500 | 19億486万 | -0.24% | 21.56 | 0.88 |
01/20 | 419 | 421 | 419 | 421 | +0.48% | 500 | 19億2775万 | +0.96% | 21.82 | 0.89 |
01/17 | 421 | 421 | 415 | 419 | -0.24% | 2,000 | 19億1860万 | +0.48% | 21.72 | 0.88 |
01/16 | 418 | 420 | 418 | 420 | +0.72% | 200 | 19億2318万 | +0.72% | 21.77 | 0.89 |
01/15 | 417 | 421 | 417 | 417 | 0% | 2,300 | 19億944万 | 0% | 21.61 | 0.88 |
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 |