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 |
|---|
| 2020 |
| 03/31 | 1,869 | 1,882 | 1,777 | 1,779 | -5.27% | 10,029,800 | 1兆7302億 | -7.44% | 10.92 | 0.95 |
| 03/30 | 1,883 | 1,899 | 1,834 | 1,878 | -6.94% | 8,950,600 | 1兆8265億 | -3.3% | 11.53 | 1 |
| 03/27 | 2,004 | 2,058 | 1,947 | 2,018 | +5.1% | 13,970,500 | 1兆9626億 | +3.01% | 12.39 | 1.08 |
| 03/26 | 1,860 | 1,936 | 1,854 | 1,920 | +0.84% | 8,664,400 | 1兆8673億 | -2.54% | 11.79 | 1.02 |
| 03/25 | 1,884 | 1,905 | 1,827 | 1,904 | +10.44% | 11,177,600 | 1兆8517億 | -4.08% | 11.69 | 1.02 |
| 03/24 | 1,629 | 1,730 | 1,608 | 1,724 | +8.22% | 11,421,700 | 1兆6767億 | -13.89% | 10.59 | 0.92 |
| 03/23 | 1,549 | 1,610 | 1,544 | 1,593 | +5.5% | 10,476,700 | 1兆5493億 | -21.37% | 9.78 | 0.85 |
| 03/19 | 1,635 | 1,636 | 1,507 | 1,510 | -5.33% | 16,851,700 | 1兆4685億 | -26.56% | 9.27 | 0.81 |
| 03/18 | 1,609 | 1,657 | 1,592 | 1,595 | +0.63% | 11,568,400 | 1兆5512億 | -23.68% | 9.79 | 0.85 |
| 03/17 | 1,650 | 1,667 | 1,579 | 1,585 | -5.2% | 21,482,500 | 1兆5415億 | -25.24% | 9.73 | 0.85 |
| 03/16 | 1,743 | 1,764 | 1,670 | 1,672 | -2.22% | 13,014,500 | 1兆6261億 | -22.34% | 10.27 | 0.89 |
| 03/13 | 1,681 | 1,770 | 1,672 | 1,710 | -5.05% | 18,978,900 | 1兆6631億 | -21.7% | 10.5 | 0.91 |
| 03/12 | 1,855 | 1,868 | 1,796 | 1,801 | -5.16% | 14,564,900 | 1兆7516億 | -18.58% | 11.06 | 0.96 |
| 03/11 | 1,904 | 1,948 | 1,896 | 1,899 | -0.05% | 9,170,300 | 1兆8469億 | -15.07% | 11.66 | 1.01 |
| 03/10 | 1,890 | 1,916 | 1,841 | 1,900 | -2.16% | 11,952,700 | 1兆8479億 | -15.78% | 11.67 | 1.01 |
| 03/09 | 2,000 | 2,009 | 1,928 | 1,942 | -6.86% | 10,610,500 | 1兆8887億 | -14.79% | 11.92 | 1.04 |
| 03/06 | 2,125 | 2,135 | 2,074 | 2,085 | -3.65% | 7,742,400 | 2兆278億 | -9.35% | 12.8 | 1.11 |
| 03/05 | 2,179 | 2,181 | 2,159 | 2,164 | +0.56% | 5,377,200 | 2兆1046億 | -6.64% | 13.29 | 1.15 |
| 03/04 | 2,124 | 2,160 | 2,117 | 2,152 | +0.09% | 6,279,700 | 2兆929億 | -7.72% | 13.21 | 1.15 |
| 03/03 | 2,215 | 2,216 | 2,150 | 2,150 | -1.47% | 6,225,000 | 2兆910億 | -8.43% | 13.2 | 1.15 |
| 03/02 | 2,155 | 2,201 | 2,146 | 2,182 | -0.05% | 9,834,000 | 2兆1221億 | -7.82% | 13.4 | 1.16 |
| 02/28 | 2,178 | 2,190 | 2,163 | 2,183 | -1.4% | 12,938,900 | 2兆1231億 | -8.43% | 13.4 | 1.16 |
| 02/27 | 2,230 | 2,235 | 2,202 | 2,214 | -1.03% | 7,405,900 | 2兆1532億 | -7.83% | 13.59 | 1.18 |
| 02/26 | 2,216 | 2,240 | 2,212 | 2,237 | -0.22% | 6,942,600 | 2兆1756億 | -7.56% | 13.74 | 1.19 |
| 02/25 | 2,219 | 2,260 | 2,215 | 2,242 | -1.8% | 7,963,800 | 2兆1805億 | -7.96% | 13.77 | 1.2 |
| 02/21 | 2,285 | 2,305 | 2,277 | 2,283 | -0.74% | 3,691,600 | 2兆2204億 | -6.93% | 14.02 | 1.22 |
| 02/20 | 2,320 | 2,342 | 2,298 | 2,300 | +0.13% | 3,562,400 | 2兆2369億 | -6.73% | 14.12 | 1.23 |
| 02/19 | 2,310 | 2,314 | 2,295 | 2,297 | -0.13% | 3,866,500 | 2兆2340億 | -7.34% | 14.1 | 1.22 |
| 02/18 | 2,318 | 2,328 | 2,300 | 2,300 | -1.03% | 4,134,800 | 2兆2369億 | -7.74% | 14.12 | 1.23 |
| 02/17 | 2,331 | 2,332 | 2,309 | 2,324 | -0.56% | 2,741,500 | 2兆2602億 | -7.26% | 14.27 | 1.24 |
| 02/14 | 2,320 | 2,337 | 2,315 | 2,337 | +0.3% | 4,485,800 | 2兆2729億 | -7.11% | 14.35 | 1.25 |
| 02/13 | 2,325 | 2,343 | 2,319 | 2,330 | -1.1% | 7,857,600 | 2兆2661億 | -7.72% | 14.31 | 1.24 |
| 02/12 | 2,383 | 2,386 | 2,349 | 2,356 | -0.38% | 4,374,900 | 2兆2914億 | -7.13% | 14.47 | 1.26 |
| 02/10 | 2,355 | 2,369 | 2,352 | 2,365 | -1.42% | 5,802,200 | 2兆3001億 | -7.15% | 14.52 | 1.26 |
| 02/07 | 2,410 | 2,412 | 2,377 | 2,399 | -1.88% | 7,506,300 | 2兆3332億 | -6.22% | 14.73 | 1.28 |
| 02/06 | 2,463 | 2,466 | 2,442 | 2,445 | +1.33% | 6,913,400 | 2兆3779億 | -4.79% | 15.01 | 1.3 |
| 02/05 | 2,418 | 2,436 | 2,407 | 2,413 | +1% | 4,801,500 | 2兆3468億 | -6.36% | 14.82 | 1.29 |
| 02/04 | 2,369 | 2,402 | 2,352 | 2,389 | -1.2% | 6,491,600 | 2兆3234億 | -7.62% | 14.67 | 1.27 |
| 02/03 | 2,397 | 2,428 | 2,387 | 2,418 | -1.99% | 5,171,800 | 2兆3517億 | -6.89% | 14.85 | 1.29 |
| 01/31 | 2,472 | 2,505 | 2,467 | 2,467 | -0.04% | 3,306,800 | 2兆3993億 | -5.33% | 15.15 | 1.32 |
| 01/30 | 2,501 | 2,505 | 2,458 | 2,468 | -2.41% | 5,192,600 | 2兆4003億 | -5.55% | 15.15 | 1.32 |
| 01/29 | 2,515 | 2,532 | 2,506 | 2,529 | +0.52% | 2,594,300 | 2兆4596億 | -3.55% | 15.53 | 1.35 |
| 01/28 | 2,501 | 2,524 | 2,464 | 2,516 | -1.99% | 5,257,800 | 2兆4470億 | -4.3% | 15.45 | 1.34 |
| 01/27 | 2,550 | 2,594 | 2,538 | 2,567 | -1.72% | 3,982,600 | 2兆4966億 | -2.65% | 15.76 | 1.37 |
| 01/24 | 2,625 | 2,630 | 2,607 | 2,612 | +0.27% | 1,729,900 | 2兆5403億 | -1.14% | 16.04 | 1.39 |
| 01/23 | 2,605 | 2,620 | 2,595 | 2,605 | -1.48% | 2,862,300 | 2兆5335億 | -1.62% | 16 | 1.39 |
| 01/22 | 2,630 | 2,653 | 2,617 | 2,644 | -0.11% | 2,091,500 | 2兆5715億 | -0.26% | 16.24 | 1.41 |
| 01/21 | 2,663 | 2,672 | 2,639 | 2,647 | -0.45% | 2,246,200 | 2兆5744億 | -0.19% | 16.25 | 1.41 |
| 01/20 | 2,650 | 2,662 | 2,643 | 2,659 | +0.26% | 2,560,200 | 2兆5860億 | +0.19% | 16.33 | 1.42 |
| 01/17 | 2,644 | 2,674 | 2,641 | 2,652 | +1.26% | 3,816,700 | 2兆5792億 | -0.11% | 16.28 | 1.41 |
| 01/16 | 2,642 | 2,642 | 2,600 | 2,619 | -0.04% | 2,954,900 | 2兆5471億 | -1.39% | 16.08 | 1.4 |
| 01/15 | 2,612 | 2,620 | 2,599 | 2,620 | -0.83% | 3,534,400 | 2兆5481億 | -1.36% | 16.09 | 1.4 |
| 01/14 | 2,638 | 2,649 | 2,629 | 2,642 | +0.99% | 2,931,200 | 2兆5695億 | -0.45% | 16.22 | 1.41 |
| 01/10 | 2,604 | 2,625 | 2,601 | 2,616 | +1.2% | 3,330,800 | 2兆5442億 | -1.36% | 16.06 | 1.39 |
| 01/09 | 2,600 | 2,609 | 2,581 | 2,585 | +0.74% | 2,601,400 | 2兆5141億 | -2.49% | 15.87 | 1.38 |
| 01/08 | 2,573 | 2,576 | 2,537 | 2,566 | -1.91% | 4,472,600 | 2兆4956億 | -3.17% | 15.76 | 1.37 |
| 01/07 | 2,600 | 2,622 | 2,588 | 2,616 | +0.31% | 2,780,800 | 2兆5442億 | -1.28% | 16.06 | 1.39 |
| 01/06 | 2,598 | 2,610 | 2,577 | 2,608 | -1.29% | 3,746,600 | 2兆5364億 | -1.55% | 16.01 | 1.39 |
| 2019 |
| 12/30 | 2,651 | 2,657 | 2,623 | 2,642 | -0.71% | 2,164,100 | 2兆5695億 | -0.23% | 16.22 | 1.41 |
| 12/27 | 2,677 | 2,682 | 2,661 | 2,661 | -0.19% | 1,670,800 | 2兆5880億 | +0.53% | 16.34 | 1.42 |
| 12/26 | 2,650 | 2,678 | 2,646 | 2,666 | +0.79% | 2,659,600 | 2兆5929億 | +0.91% | 16.37 | 1.42 |
| 12/25 | 2,652 | 2,661 | 2,641 | 2,645 | -0.15% | 1,316,300 | 2兆5724億 | +0.27% | 16.24 | 1.41 |
| 12/24 | 2,669 | 2,670 | 2,646 | 2,649 | -0.08% | 1,680,300 | 2兆5763億 | +0.53% | 16.27 | 1.41 |
| 12/23 | 2,684 | 2,690 | 2,647 | 2,651 | -0.04% | 2,271,100 | 2兆5783億 | +0.68% | 16.28 | 1.41 |
| 12/20 | 2,699 | 2,699 | 2,641 | 2,652 | -1.12% | 4,241,000 | 2兆5792億 | +0.8% | 16.28 | 1.41 |
| 12/19 | 2,685 | 2,693 | 2,668 | 2,682 | -0.67% | 2,481,700 | 2兆6084億 | +1.98% | 16.47 | 1.43 |
| 12/18 | 2,715 | 2,724 | 2,693 | 2,700 | -0.44% | 2,642,800 | 2兆6259億 | +2.78% | 16.58 | 1.44 |
| 12/17 | 2,728 | 2,734 | 2,704 | 2,712 | +0.04% | 2,729,000 | 2兆6376億 | +3.31% | 16.65 | 1.45 |
| 12/16 | 2,738 | 2,739 | 2,696 | 2,711 | -1.06% | 2,905,300 | 2兆6366億 | +3.32% | 16.65 | 1.45 |
| 12/13 | 2,755 | 2,761 | 2,722 | 2,740 | +2.24% | 7,196,600 | 2兆6648億 | +4.5% | 16.82 | 1.46 |
| 12/12 | 2,694 | 2,695 | 2,674 | 2,680 | -0.11% | 3,178,800 | 2兆6065億 | +2.29% | 16.46 | 1.43 |
| 12/11 | 2,699 | 2,699 | 2,666 | 2,683 | -0.33% | 3,206,000 | 2兆6094億 | +2.48% | 16.47 | 1.43 |
| 12/10 | 2,700 | 2,701 | 2,677 | 2,692 | +0.07% | 2,466,700 | 2兆6181億 | +2.87% | 16.53 | 1.44 |
| 12/09 | 2,693 | 2,700 | 2,678 | 2,690 | +0.49% | 2,940,200 | 2兆6162億 | +2.87% | 16.52 | 1.43 |
| 12/06 | 2,650 | 2,684 | 2,642 | 2,677 | +2.06% | 5,848,500 | 2兆6035億 | +2.69% | 16.44 | 1.43 |
| 12/05 | 2,579 | 2,626 | 2,575 | 2,623 | +2.5% | 4,814,400 | 2兆5510億 | +0.81% | 16.11 | 1.4 |
| 12/04 | 2,542 | 2,559 | 2,532 | 2,559 | -1.27% | 3,625,500 | 2兆4888億 | -1.65% | 15.71 | 1.36 |
| 12/03 | 2,566 | 2,592 | 2,552 | 2,592 | +0.19% | 2,521,800 | 2兆5209億 | -0.5% | 15.92 | 1.38 |
| 12/02 | 2,580 | 2,599 | 2,575 | 2,587 | +0.78% | 2,408,900 | 2兆5160億 | -0.65% | 15.89 | 1.38 |
| 11/29 | 2,580 | 2,594 | 2,565 | 2,567 | +0.04% | 2,846,800 | 2兆4966億 | -1.38% | 15.76 | 1.37 |
| 11/28 | 2,577 | 2,584 | 2,558 | 2,566 | -0.93% | 3,156,600 | 2兆4956億 | -1.42% | 15.76 | 1.37 |
| 11/27 | 2,609 | 2,611 | 2,577 | 2,590 | 0% | 3,125,000 | 2兆5189億 | -0.42% | 15.9 | 1.38 |
| 11/26 | 2,650 | 2,660 | 2,589 | 2,590 | -0.73% | 6,064,200 | 2兆5189億 | -0.27% | 15.9 | 1.38 |
| 11/25 | 2,580 | 2,616 | 2,579 | 2,609 | +2.51% | 3,552,400 | 2兆5374億 | +0.62% | 16.02 | 1.39 |
| 11/22 | 2,559 | 2,575 | 2,543 | 2,545 | -0.27% | 2,957,900 | 2兆4752億 | -1.66% | 15.63 | 1.36 |
| 11/21 | 2,550 | 2,569 | 2,508 | 2,552 | -0.47% | 3,326,800 | 2兆4820億 | -1.28% | 15.67 | 1.36 |
| 11/20 | 2,568 | 2,585 | 2,554 | 2,564 | -1.46% | 2,819,900 | 2兆4936億 | -0.7% | 15.74 | 1.37 |
| 11/19 | 2,598 | 2,613 | 2,576 | 2,602 | -0.27% | 3,092,800 | 2兆5306億 | +0.97% | 15.98 | 1.39 |
| 11/18 | 2,624 | 2,632 | 2,599 | 2,609 | -0.38% | 2,263,300 | 2兆5374億 | +1.6% | 16.02 | 1.39 |
| 11/15 | 2,601 | 2,624 | 2,591 | 2,619 | +0.04% | 3,118,300 | 2兆5471億 | +2.34% | 16.08 | 1.4 |
| 11/14 | 2,640 | 2,649 | 2,601 | 2,618 | -1.5% | 3,018,900 | 2兆5462億 | +2.67% | 16.08 | 1.4 |
| 11/13 | 2,683 | 2,688 | 2,652 | 2,658 | -0.67% | 2,847,500 | 2兆5851億 | +4.65% | 16.32 | 1.42 |
| 11/12 | 2,672 | 2,679 | 2,639 | 2,676 | +0.41% | 2,947,300 | 2兆6026億 | +5.81% | 16.43 | 1.43 |
| 11/11 | 2,712 | 2,718 | 2,656 | 2,665 | -0.52% | 3,642,000 | 2兆5919億 | +5.88% | 16.36 | 1.42 |
| 11/08 | 2,698 | 2,709 | 2,663 | 2,679 | +1.09% | 5,632,400 | 2兆6055億 | +6.82% | 16.45 | 1.43 |
| 11/07 | 2,643 | 2,659 | 2,638 | 2,650 | +0.19% | 3,523,400 | 2兆5773億 | +6% | 16.27 | 1.41 |
| 11/06 | 2,650 | 2,659 | 2,623 | 2,645 | +0.53% | 4,523,800 | 2兆5724億 | +6.1% | 16.24 | 1.41 |
| 11/05 | 2,607 | 2,641 | 2,585 | 2,631 | +5.41% | 8,013,600 | 2兆5588億 | +5.79% | 16.16 | 1.4 |
| 11/01 | 2,488 | 2,519 | 2,482 | 2,496 | -2.46% | 6,538,400 | 2兆4275億 | +0.52% | 15.33 | 1.33 |
| 10/31 | 2,592 | 2,593 | 2,530 | 2,559 | -2.33% | 6,390,200 | 2兆4888億 | +3.06% | 15.71 | 1.36 |
