時価総額
2019/11/26~2020/04/28
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 |
04/28 | 331 | 340 | 331 | 340 | +2.41% | 800 | 15億5686万 | +4.94% | - | 0.85 |
04/27 | 334 | 334 | 332 | 332 | -2.92% | 300 | 15億2022万 | +2.79% | - | 0.83 |
04/24 | 340 | 342 | 340 | 342 | -3.39% | 600 | 15億6601万 | +6.21% | - | 0.86 |
04/22 | 357 | 357 | 354 | 354 | -3.54% | 700 | 16億2096万 | +10.28% | - | 0.89 |
04/21 | 374 | 374 | 359 | 367 | +1.38% | 900 | 16億8049万 | +15.05% | - | 0.92 |
04/20 | 356 | 373 | 356 | 362 | +2.26% | 1,700 | 16億5759万 | +15.29% | - | 0.91 |
04/17 | 364 | 364 | 348 | 354 | +2.02% | 500 | 16億2096万 | +13.83% | - | 0.89 |
04/16 | 342 | 347 | 334 | 347 | +1.46% | 1,400 | 15億8891万 | +11.94% | - | 0.87 |
04/15 | 361 | 361 | 342 | 342 | -3.66% | 3,200 | 15億6601万 | +10.68% | - | 0.86 |
04/14 | 369 | 369 | 340 | 355 | -1.66% | 3,200 | 16億2554万 | +15.26% | - | 0.89 |
04/13 | 397 | 397 | 350 | 361 | +13.88% | 22,100 | 16億5301万 | +17.59% | - | 0.9 |
04/10 | 314 | 317 | 314 | 317 | +0.96% | 200 | 14億5154万 | +3.26% | - | 0.79 |
04/09 | 326 | 326 | 314 | 314 | -3.68% | 1,800 | 14億3780万 | +1.95% | - | 0.79 |
04/08 | 297 | 326 | 296 | 326 | +15.6% | 2,200 | 14億9275万 | +5.16% | - | 0.82 |
04/06 | 298 | 298 | 273 | 282 | -3.42% | 1,500 | 12億9127万 | -9.32% | - | 0.71 |
04/03 | 292 | 292 | 292 | 292 | -2.67% | 700 | 13億3706万 | -6.71% | - | 0.73 |
04/02 | 325 | 325 | 300 | 300 | -2.28% | 700 | 13億7370万 | -5.36% | - | 0.75 |
04/01 | 308 | 308 | 292 | 307 | +2.33% | 700 | 14億575万 | -4.06% | - | 0.77 |
03/31 | 300 | 300 | 300 | 300 | +3.09% | 200 | 13億7370万 | -7.41% | 15.55 | 0.63 |
03/30 | 291 | 299 | 291 | 291 | 0% | 1,100 | 13億3248万 | -11.28% | 15.08 | 0.61 |
03/27 | 300 | 300 | 264 | 291 | -3% | 5,100 | 13億3248万 | -12.61% | 15.08 | 0.61 |
03/26 | 318 | 318 | 298 | 300 | -8.26% | 2,300 | 13億7370万 | -11.24% | 15.55 | 0.63 |
03/25 | 305 | 327 | 298 | 327 | +9.36% | 4,100 | 14億9733万 | -4.66% | 16.95 | 0.69 |
03/24 | 285 | 303 | 281 | 299 | -0.33% | 4,800 | 13億6912万 | -13.58% | 15.5 | 0.63 |
03/23 | 310 | 310 | 300 | 300 | -3.23% | 2,700 | 13億7370万 | -14.53% | 15.55 | 0.63 |
03/19 | 311 | 325 | 310 | 310 | -0.32% | 700 | 14億1949万 | -12.68% | 16.07 | 0.65 |
03/18 | 314 | 314 | 307 | 311 | -0.96% | 3,300 | 14億2406万 | -13.37% | 16.12 | 0.66 |
03/17 | 314 | 314 | 270 | 314 | 0% | 8,200 | 14億3780万 | -13.5% | 16.27 | 0.66 |
03/16 | 250 | 314 | 233 | 314 | +34.19% | 12,800 | 14億3780万 | -14.44% | 16.27 | 0.66 |
03/13 | 286 | 286 | 234 | 234 | -18.47% | 3,900 | 10億7148万 | -36.93% | 12.13 | 0.49 |
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 |