時価総額
2020/08/05～2020/12/30
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 |
| 12/30 | 3,560 | 3,640 | 3,515 | 3,640 | +1.68% | 44,400 | 232億6955万 | -2.57% | 45.72 | 1.56 |
| 12/29 | 3,625 | 3,660 | 3,555 | 3,580 | -1.1% | 42,900 | 228億8599万 | -3.82% | 44.97 | 1.53 |
| 12/28 | 3,690 | 3,700 | 3,500 | 3,620 | -3.72% | 152,800 | 231億4170万 | -2.45% | 45.47 | 1.55 |
| 12/25 | 3,480 | 3,780 | 3,435 | 3,760 | +9.14% | 147,400 | 240億3668万 | +2.23% | 47.23 | 1.61 |
| 12/24 | 3,470 | 3,550 | 3,320 | 3,445 | -0.58% | 72,800 | 220億2297万 | -5.33% | 43.27 | 1.48 |
| 12/23 | 3,305 | 3,515 | 3,220 | 3,465 | +4.84% | 72,400 | 221億5083万 | -4.1% | 43.53 | 1.48 |
| 12/22 | 3,545 | 3,580 | 3,265 | 3,305 | -8.32% | 111,100 | 211億2799万 | -7.89% | 41.52 | 1.42 |
| 12/21 | 3,715 | 3,770 | 3,540 | 3,605 | -3.48% | 60,900 | 230億4581万 | +1.12% | 45.28 | 1.54 |
| 12/18 | 3,795 | 3,945 | 3,700 | 3,735 | -0.53% | 67,500 | 238億7686万 | +5.84% | 46.92 | 1.6 |
| 12/17 | 3,865 | 3,865 | 3,715 | 3,755 | -1.44% | 44,700 | 240億472万 | +7.65% | 47.17 | 1.61 |
| 12/16 | 3,950 | 3,950 | 3,705 | 3,810 | -1.8% | 80,500 | 243億5632万 | +10.5% | 47.86 | 1.63 |
| 12/15 | 4,085 | 4,090 | 3,840 | 3,880 | -4.43% | 106,500 | 248億381万 | +14.29% | 48.74 | 1.66 |
| 12/14 | 3,810 | 4,110 | 3,730 | 4,060 | +7.69% | 176,400 | 259億5450万 | +21.34% | 51 | 1.74 |
| 12/11 | 3,690 | 3,840 | 3,595 | 3,770 | +1.07% | 160,300 | 241億61万 | +14.8% | 47.36 | 1.62 |
| 12/10 | 3,960 | 4,060 | 3,700 | 3,730 | -8.01% | 211,000 | 238億4490万 | +15.27% | 46.85 | 1.6 |
| 12/09 | 4,100 | 4,285 | 4,010 | 4,055 | +2.14% | 244,400 | 259億2254万 | +27.24% | 50.94 | 1.74 |
| 12/08 | 3,945 | 4,150 | 3,875 | 3,970 | -2.82% | 147,000 | 253億7916万 | +27.04% | 49.87 | 1.7 |
| 12/07 | 4,170 | 4,335 | 3,860 | 4,085 | -5% | 458,900 | 261億1432万 | +33.5% | 51.31 | 1.75 |
| 12/04 | 3,835 | 4,350 | 3,775 | 4,300 | +12.42% | 551,300 | 274億8876万 | +43.76% | 54.01 | 1.84 |
| 12/03 | 3,570 | 3,840 | 3,510 | 3,825 | +6.25% | 187,200 | 244億5221万 | +31.31% | 48.05 | 1.64 |
| 12/02 | 3,705 | 3,740 | 3,435 | 3,600 | -2.31% | 146,700 | 230億1384万 | +26.58% | 45.22 | 1.54 |
| 12/01 | 3,785 | 3,875 | 3,600 | 3,685 | -1.99% | 147,300 | 235億5723万 | +32.46% | 46.29 | 1.58 |
| 11/30 | 3,950 | 4,045 | 3,750 | 3,760 | +3.3% | 300,800 | 240億3668万 | +38.39% | 47.23 | 1.61 |
| 11/27 | 3,260 | 3,680 | 3,210 | 3,640 | +9.8% | 215,300 | 232億6955万 | +37.46% | 45.72 | 1.56 |
| 11/26 | 3,240 | 3,440 | 3,155 | 3,315 | +0.3% | 125,400 | 211億9191万 | +28.24% | 41.64 | 1.42 |
| 11/25 | 3,350 | 3,455 | 2,985 | 3,305 | +0.46% | 296,800 | 211億2799万 | +30.43% | 41.52 | 1.42 |
| 11/24 | 2,898 | 3,290 | 2,878 | 3,290 | +18.01% | 215,500 | 210億3210万 | +32.55% | 41.33 | 1.41 |
| 11/20 | 2,829 | 2,829 | 2,735 | 2,788 | 0% | 23,500 | 178億2294万 | +14.78% | 35.02 | 1.19 |
| 11/19 | 2,830 | 2,863 | 2,711 | 2,788 | -0.96% | 29,600 | 178億2294万 | +16.22% | 35.02 | 1.19 |
| 11/18 | 2,848 | 2,848 | 2,743 | 2,815 | -0.32% | 29,100 | 179億9555万 | +18.83% | 35.36 | 1.21 |
| 11/17 | 2,831 | 2,870 | 2,733 | 2,824 | +3.41% | 42,400 | 180億5308万 | +20.63% | 35.47 | 1.21 |
| 11/16 | 2,780 | 2,891 | 2,700 | 2,731 | +1.22% | 77,800 | 174億5856万 | +18.12% | 34.31 | 1.17 |
| 11/13 | 2,664 | 2,709 | 2,591 | 2,698 | -0.44% | 35,100 | 172億4760万 | +17.97% | 33.89 | 1.16 |
| 11/12 | 2,764 | 2,782 | 2,675 | 2,710 | -2.06% | 55,100 | 173億2431万 | +19.81% | 34.04 | 1.16 |
| 11/11 | 2,511 | 2,800 | 2,497 | 2,767 | +10.99% | 63,100 | 176億8870万 | +23.75% | 34.76 | 1.19 |
| 11/10 | 2,637 | 2,640 | 2,460 | 2,493 | -5.6% | 44,300 | 159億3709万 | +12.91% | 31.32 | 1.07 |
| 11/09 | 2,600 | 2,730 | 2,570 | 2,641 | +4.76% | 65,000 | 168億8321万 | +20.65% | 33.17 | 1.13 |
| 11/06 | 2,600 | 2,600 | 2,504 | 2,521 | -1.52% | 23,600 | 161億1608万 | +16.5% | 31.67 | 1.08 |
| 11/05 | 2,645 | 2,645 | 2,551 | 2,560 | +2.36% | 42,900 | 163億6540万 | +19.18% | 32.16 | 1.1 |
| 11/04 | 2,601 | 2,675 | 2,465 | 2,501 | -0.44% | 83,100 | 159億8823万 | +17.42% | 31.42 | 1.07 |
| 11/02 | 2,467 | 2,535 | 2,390 | 2,512 | +7.44% | 76,600 | 160億5855万 | +18.83% | 31.55 | 1.08 |
| 10/30 | 2,428 | 2,481 | 2,261 | 2,338 | -1.68% | 34,600 | 149億4621万 | +11.49% | 29.37 | 1 |
| 10/29 | 2,263 | 2,386 | 2,240 | 2,378 | +1.67% | 28,400 | 152億192万 | +13.94% | 29.87 | 1.02 |
| 10/28 | 2,100 | 2,460 | 2,100 | 2,339 | +11.38% | 114,500 | 149億5260万 | +12.51% | 29.38 | 1 |
| 10/27 | 2,121 | 2,121 | 2,081 | 2,100 | +2.39% | 8,400 | 134億2474万 | +1.4% | 26.38 | 0.9 |
| 10/26 | 2,031 | 2,099 | 2,031 | 2,051 | -0.39% | 3,800 | 131億1150万 | -1.11% | 25.76 | 0.88 |
| 10/23 | 2,035 | 2,059 | 2,022 | 2,059 | +1.18% | 3,500 | 131億6264万 | -1.06% | 25.86 | 0.88 |
| 10/22 | 2,060 | 2,087 | 2,033 | 2,035 | -1.21% | 5,500 | 130億921万 | -2.49% | 25.56 | 0.87 |
| 10/21 | 2,026 | 2,076 | 2,026 | 2,060 | +0.54% | 4,400 | 131億6903万 | -1.62% | 25.88 | 0.88 |
| 10/20 | 2,020 | 2,069 | 1,992 | 2,049 | +2.91% | 7,200 | 130億9871万 | -2.43% | 25.74 | 0.88 |
| 10/19 | 2,000 | 2,030 | 1,983 | 1,991 | +0.35% | 7,900 | 127億2793万 | -5.46% | 25.01 | 0.85 |
| 10/16 | 2,073 | 2,073 | 1,961 | 1,984 | -1.68% | 8,100 | 126億8318万 | -6.11% | 24.92 | 0.85 |
| 10/15 | 2,099 | 2,100 | 2,016 | 2,018 | -1.9% | 4,700 | 129億54万 | -4.9% | 25.35 | 0.86 |
| 10/14 | 2,147 | 2,147 | 2,049 | 2,057 | -2.56% | 12,000 | 131億4985万 | -3.38% | 25.84 | 0.88 |
| 10/13 | 2,120 | 2,120 | 2,086 | 2,111 | +0.57% | 1,600 | 134億9506万 | -1.08% | 26.52 | 0.9 |
| 10/12 | 2,123 | 2,123 | 2,084 | 2,099 | -0.29% | 4,600 | 134億1835万 | -1.87% | 26.37 | 0.9 |
| 10/09 | 2,099 | 2,105 | 2,083 | 2,105 | +1.99% | 3,800 | 134億5670万 | -1.96% | 26.44 | 0.9 |
| 10/08 | 2,099 | 2,099 | 2,059 | 2,064 | +0.05% | 7,800 | 131億9460万 | -4.13% | 25.93 | 0.88 |
| 10/07 | 2,044 | 2,102 | 2,044 | 2,063 | +0.05% | 4,500 | 131億8821万 | -4.58% | 25.91 | 0.88 |
| 10/06 | 2,089 | 2,089 | 2,025 | 2,062 | +2.08% | 7,300 | 131億8182万 | -4.85% | 25.9 | 0.88 |
| 10/05 | 2,002 | 2,072 | 2,002 | 2,020 | -0.69% | 17,100 | 129億1332万 | -7.04% | 25.37 | 0.87 |
| 10/02 | 2,098 | 2,100 | 1,999 | 2,034 | -3.05% | 13,700 | 130億282万 | -6.65% | 25.55 | 0.87 |
| 09/30 | 2,130 | 2,138 | 2,098 | 2,098 | -1.55% | 5,400 | 134億1196万 | -4.03% | 26.35 | 0.9 |
| 09/29 | 2,110 | 2,160 | 2,103 | 2,131 | +1.48% | 9,900 | 136億2292万 | -2.69% | 26.77 | 0.91 |
| 09/28 | 2,130 | 2,130 | 2,080 | 2,100 | +0.96% | 10,100 | 134億2474万 | -4.33% | 26.38 | 0.9 |
| 09/25 | 2,079 | 2,120 | 2,050 | 2,080 | -0.81% | 24,600 | 132億9689万 | -5.5% | 26.13 | 0.89 |
| 09/24 | 2,168 | 2,168 | 2,071 | 2,097 | -3.19% | 13,200 | 134億556万 | -5.11% | 26.34 | 0.9 |
| 09/23 | 2,140 | 2,205 | 2,120 | 2,166 | +1.17% | 7,300 | 138億4666万 | -2.39% | 27.21 | 0.93 |
| 09/18 | 2,183 | 2,190 | 2,140 | 2,141 | -1.92% | 6,600 | 136億8684万 | -3.82% | 26.89 | 0.92 |
| 09/17 | 2,215 | 2,215 | 2,174 | 2,183 | -1.44% | 5,800 | 139億5534万 | -2.46% | 27.42 | 0.94 |
| 09/16 | 2,230 | 2,240 | 2,187 | 2,215 | +0.5% | 7,100 | 141億5991万 | -1.2% | 27.82 | 0.95 |
| 09/15 | 2,210 | 2,217 | 2,200 | 2,204 | -0.27% | 1,900 | 140億8959万 | -1.83% | 27.69 | 0.94 |
| 09/14 | 2,230 | 2,239 | 2,178 | 2,210 | -0.23% | 3,800 | 141億2794万 | -1.69% | 27.76 | 0.95 |
| 09/11 | 2,195 | 2,226 | 2,163 | 2,215 | +0.82% | 5,900 | 141億5991万 | -1.56% | 27.82 | 0.95 |
| 09/10 | 2,220 | 2,220 | 2,173 | 2,197 | +1.2% | 3,800 | 140億4484万 | -2.57% | 27.6 | 0.94 |
| 09/09 | 2,153 | 2,206 | 2,151 | 2,171 | -1.45% | 6,600 | 138億7862万 | -4.02% | 27.27 | 0.93 |
| 09/08 | 2,230 | 2,230 | 2,184 | 2,203 | +0.64% | 2,400 | 140億8319万 | -2.95% | 27.67 | 0.94 |
| 09/07 | 2,200 | 2,240 | 2,170 | 2,189 | -0.23% | 6,100 | 139億9369万 | -3.74% | 27.5 | 0.94 |
| 09/04 | 2,200 | 2,232 | 2,175 | 2,194 | -1.97% | 7,900 | 140億2566万 | -3.69% | 27.56 | 0.94 |
| 09/03 | 2,273 | 2,293 | 2,200 | 2,238 | -2.01% | 12,600 | 143億694万 | -1.97% | 28.11 | 0.96 |
| 09/02 | 2,283 | 2,300 | 2,256 | 2,284 | +0.66% | 6,700 | 146億100万 | -0.04% | 28.69 | 0.98 |
| 09/01 | 2,260 | 2,300 | 2,250 | 2,269 | -0.7% | 5,300 | 145億511万 | -1% | 28.5 | 0.97 |
| 08/31 | 2,171 | 2,298 | 2,171 | 2,285 | +4.77% | 12,900 | 146億740万 | -0.7% | 28.7 | 0.98 |
| 08/28 | 2,220 | 2,240 | 2,152 | 2,181 | -1.76% | 12,500 | 139億4255万 | -5.99% | 27.4 | 0.93 |
| 08/27 | 2,162 | 2,259 | 2,145 | 2,220 | +2.16% | 21,300 | 141億9187万 | -5.33% | 27.89 | 0.95 |
| 08/26 | 2,221 | 2,230 | 2,160 | 2,173 | -2.03% | 9,300 | 138億9141万 | -7.45% | 27.3 | 0.93 |
| 08/25 | 2,185 | 2,228 | 2,185 | 2,218 | +1.74% | 5,600 | 141億7908万 | -5.09% | 27.86 | 0.95 |
| 08/24 | 2,291 | 2,291 | 2,153 | 2,180 | -3.11% | 13,400 | 139億3616万 | -6.12% | 27.38 | 0.93 |
| 08/21 | 2,273 | 2,310 | 2,239 | 2,250 | -0.88% | 8,900 | 143億8365万 | -2.34% | 28.26 | 0.96 |
| 08/20 | 2,255 | 2,286 | 2,255 | 2,270 | -0.96% | 4,600 | 145億1151万 | -0.57% | 28.51 | 0.97 |
| 08/19 | 2,316 | 2,316 | 2,234 | 2,292 | -1.04% | 14,600 | 146億5215万 | +1.33% | 28.79 | 0.98 |
| 08/18 | 2,360 | 2,399 | 2,291 | 2,316 | -1.99% | 10,500 | 148億557万 | +3.39% | 29.09 | 0.99 |
| 08/17 | 2,441 | 2,441 | 2,360 | 2,363 | -2.44% | 8,500 | 151億603万 | +6.54% | 29.68 | 1.01 |
| 08/14 | 2,340 | 2,448 | 2,301 | 2,422 | +5.4% | 26,500 | 154億8320万 | +10.44% | 30.42 | 1.04 |
| 08/13 | 2,303 | 2,333 | 2,265 | 2,298 | +1.01% | 14,400 | 146億9050万 | +6.05% | 28.87 | 0.98 |
| 08/12 | 2,300 | 2,314 | 2,230 | 2,275 | -1% | 15,100 | 145億4347万 | +5.96% | 28.58 | 0.97 |
| 08/11 | 2,221 | 2,341 | 2,221 | 2,298 | +2.45% | 25,800 | 146億9050万 | +8.09% | 28.87 | 0.98 |
| 08/07 | 2,330 | 2,335 | 2,201 | 2,243 | -4.88% | 14,400 | 143億3890万 | +6.66% | 28.18 | 0.96 |
| 08/06 | 2,379 | 2,457 | 2,332 | 2,358 | -0.46% | 11,600 | 150億7407万 | +13.2% | 29.62 | 1.01 |
| 08/05 | 2,340 | 2,380 | 2,331 | 2,369 | +0.81% | 8,000 | 151億4439万 | +14.89% | 29.76 | 1.01 |
