時価総額
2019/10/17~2020/03/17
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 |
03/17 | 908 | 988 | 868 | 982 | +6.97% | 56,000 | 113億4622万 | -23.34% | 25.87 | 0.58 |
03/16 | 930 | 968 | 907 | 918 | +2% | 35,100 | 106億675万 | -29.49% | 24.19 | 0.54 |
03/13 | 877 | 927 | 855 | 900 | -5.46% | 62,800 | 103億9878万 | -32.13% | 23.71 | 0.53 |
03/12 | 1,036 | 1,053 | 952 | 952 | -7.48% | 88,000 | 109億9959万 | -29.48% | 25.08 | 0.56 |
03/11 | 1,075 | 1,083 | 1,023 | 1,029 | -4.28% | 73,000 | 118億8927万 | -25.05% | 27.11 | 0.61 |
03/10 | 1,004 | 1,078 | 966 | 1,075 | +3.97% | 98,900 | 124億2076万 | -22.66% | 28.32 | 0.63 |
03/09 | 1,110 | 1,134 | 1,031 | 1,034 | -9.3% | 69,900 | 119億4704万 | -26.56% | 27.24 | 0.61 |
03/06 | 1,200 | 1,203 | 1,140 | 1,140 | -6.48% | 32,700 | 131億7178万 | -20.06% | 30.03 | 0.67 |
03/05 | 1,284 | 1,293 | 1,219 | 1,219 | -3.1% | 28,300 | 140億8456万 | -15.52% | 32.12 | 0.72 |
03/04 | 1,241 | 1,298 | 1,241 | 1,258 | -1.26% | 16,000 | 145億3518万 | -13.6% | 33.14 | 0.74 |
03/03 | 1,368 | 1,373 | 1,273 | 1,274 | -4.78% | 40,500 | 147億2005万 | -13.22% | 33.56 | 0.75 |
03/02 | 1,234 | 1,383 | 1,234 | 1,338 | +5.85% | 29,400 | 154億5951万 | -9.72% | 35.25 | 0.79 |
02/28 | 1,291 | 1,338 | 1,253 | 1,264 | -6.37% | 42,500 | 146億450万 | -15.39% | 33.3 | 0.74 |
02/27 | 1,392 | 1,392 | 1,340 | 1,350 | -4.73% | 36,400 | 155億9817万 | -10.6% | 35.57 | 0.8 |
02/26 | 1,396 | 1,417 | 1,377 | 1,417 | -0.21% | 19,900 | 163億7230万 | -6.9% | 37.33 | 0.83 |
02/25 | 1,408 | 1,447 | 1,406 | 1,420 | -5.84% | 33,600 | 164億696万 | -7.37% | 37.41 | 0.84 |
02/21 | 1,488 | 1,514 | 1,487 | 1,508 | +1.41% | 12,500 | 174億2373万 | -2.27% | 39.73 | 0.89 |
02/20 | 1,523 | 1,529 | 1,467 | 1,487 | -1.2% | 14,500 | 171億8109万 | -4.06% | 39.18 | 0.88 |
02/19 | 1,498 | 1,516 | 1,462 | 1,505 | +4.66% | 25,200 | 173億8907万 | -3.46% | 39.65 | 0.89 |
02/18 | 1,478 | 1,488 | 1,422 | 1,438 | -4.13% | 44,400 | 166億1493万 | -8.23% | 37.88 | 0.85 |
02/17 | 1,477 | 1,508 | 1,453 | 1,500 | -0.99% | 36,300 | 173億3130万 | -4.94% | 39.52 | 0.88 |
02/14 | 1,513 | 1,516 | 1,492 | 1,515 | -0.39% | 23,400 | 175億461万 | -4.54% | 39.91 | 0.89 |
02/13 | 1,493 | 1,527 | 1,485 | 1,521 | +1.88% | 29,700 | 175億7393万 | -4.46% | 40.07 | 0.9 |
02/12 | 1,473 | 1,510 | 1,473 | 1,493 | +0.54% | 22,800 | 172億5042万 | -6.51% | 39.33 | 0.88 |
02/10 | 1,495 | 1,495 | 1,474 | 1,485 | -2.11% | 32,500 | 171億5798万 | -7.25% | 39.12 | 0.87 |
02/07 | 1,545 | 1,545 | 1,495 | 1,517 | -0.07% | 22,300 | 175億2772万 | -5.6% | 39.97 | 0.89 |
02/06 | 1,541 | 1,541 | 1,507 | 1,518 | +1.61% | 31,700 | 175億3927万 | -5.83% | 39.99 | 0.89 |
02/05 | 1,524 | 1,524 | 1,480 | 1,494 | -1.58% | 26,300 | 172億6197万 | -7.49% | 39.36 | 0.88 |
02/04 | 1,481 | 1,523 | 1,469 | 1,518 | +3.34% | 39,900 | 175億3927万 | -6.35% | 39.99 | 0.89 |
02/03 | 1,449 | 1,485 | 1,439 | 1,469 | -2.72% | 30,900 | 169億7311万 | -9.6% | 38.7 | 0.87 |
01/31 | 1,498 | 1,519 | 1,462 | 1,510 | +0.8% | 29,500 | 174億4684万 | -7.48% | 39.78 | 0.89 |
01/30 | 1,553 | 1,553 | 1,454 | 1,498 | -3.6% | 36,800 | 173億819万 | -8.6% | 39.47 | 0.88 |
01/29 | 1,573 | 1,588 | 1,538 | 1,554 | -0.38% | 21,600 | 179億5522万 | -5.53% | 40.94 | 0.92 |
01/28 | 1,525 | 1,565 | 1,524 | 1,560 | +0.78% | 72,400 | 180億2455万 | -5.34% | 41.1 | 0.92 |
01/27 | 1,552 | 1,582 | 1,512 | 1,548 | -4.74% | 33,600 | 178億8590万 | -6.18% | 40.78 | 0.91 |
01/24 | 1,640 | 1,671 | 1,618 | 1,625 | -0.73% | 31,700 | 187億7557万 | -1.57% | 42.81 | 0.96 |
01/23 | 1,663 | 1,665 | 1,637 | 1,637 | -1.56% | 17,000 | 189億1422万 | -0.67% | 43.13 | 0.96 |
01/22 | 1,639 | 1,669 | 1,639 | 1,663 | +0.24% | 15,500 | 192億1463万 | +1.16% | 43.81 | 0.98 |
01/21 | 1,669 | 1,671 | 1,649 | 1,659 | -1.43% | 8,700 | 191億6841万 | +1.28% | 43.71 | 0.98 |
01/20 | 1,653 | 1,694 | 1,653 | 1,683 | +1.02% | 17,400 | 194億4571万 | +3.25% | 44.34 | 0.99 |
01/17 | 1,680 | 1,680 | 1,651 | 1,666 | -1.36% | 20,100 | 192億4929万 | +2.65% | 43.89 | 0.98 |
01/16 | 1,682 | 1,693 | 1,670 | 1,689 | -1% | 15,800 | 195億1504万 | +4.52% | 44.5 | 0.99 |
01/15 | 1,719 | 1,729 | 1,689 | 1,706 | -0.76% | 22,200 | 197億1146万 | +6.16% | 44.95 | 1.01 |
01/14 | 1,720 | 1,743 | 1,708 | 1,719 | +0.29% | 21,700 | 198億6166万 | +7.57% | 45.29 | 1.01 |
01/10 | 1,700 | 1,741 | 1,686 | 1,714 | 0% | 38,900 | 198億389万 | +7.93% | 45.16 | 1.01 |
01/09 | 1,660 | 1,720 | 1,660 | 1,714 | +5.09% | 89,000 | 198億389万 | +8.62% | 45.16 | 1.01 |
01/08 | 1,632 | 1,659 | 1,594 | 1,631 | -1.33% | 29,200 | 188億4490万 | +3.95% | 42.97 | 0.96 |
01/07 | 1,615 | 1,667 | 1,611 | 1,653 | +3.77% | 45,400 | 190億9909万 | +5.83% | 43.55 | 0.97 |
01/06 | 1,593 | 1,606 | 1,575 | 1,593 | -2.93% | 38,600 | 184億584万 | +2.38% | 41.97 | 0.94 |
2019 |
12/30 | 1,646 | 1,646 | 1,600 | 1,641 | +0.67% | 21,800 | 189億6044万 | +5.73% | 43.23 | 0.97 |
12/27 | 1,622 | 1,634 | 1,598 | 1,630 | +1.05% | 28,200 | 188億3334万 | +5.43% | 42.94 | 0.96 |
12/26 | 1,622 | 1,641 | 1,608 | 1,613 | -0.55% | 37,200 | 186億3692万 | +4.88% | 42.5 | 0.95 |
12/25 | 1,635 | 1,649 | 1,622 | 1,622 | -1.1% | 19,700 | 187億4091万 | +5.87% | 42.73 | 0.96 |
12/24 | 1,621 | 1,644 | 1,616 | 1,640 | +1.17% | 21,800 | 189億4888万 | +7.54% | 43.21 | 0.97 |
12/23 | 1,695 | 1,698 | 1,616 | 1,621 | -4.42% | 50,300 | 187億2935万 | +6.86% | 42.71 | 0.95 |
12/20 | 1,644 | 1,700 | 1,643 | 1,696 | +3.48% | 111,500 | 195億9592万 | +12.17% | 44.68 | 1 |
12/19 | 1,623 | 1,669 | 1,623 | 1,639 | +0.37% | 47,500 | 189億3733万 | +9.27% | 43.18 | 0.97 |
12/18 | 1,613 | 1,635 | 1,600 | 1,633 | +0.8% | 52,000 | 188億6800万 | +9.67% | 43.02 | 0.96 |
12/17 | 1,567 | 1,638 | 1,567 | 1,620 | +3.65% | 83,600 | 187億1780万 | +9.39% | 42.68 | 0.95 |
12/16 | 1,570 | 1,570 | 1,542 | 1,563 | -0.26% | 23,100 | 180億5921万 | +6.11% | 41.18 | 0.92 |
12/13 | 1,534 | 1,573 | 1,534 | 1,567 | +3.36% | 111,000 | 181億543万 | +6.74% | 41.28 | 0.92 |
12/12 | 1,510 | 1,519 | 1,507 | 1,516 | +0.4% | 50,900 | 175億1616万 | +3.55% | 39.94 | 0.89 |
12/11 | 1,484 | 1,510 | 1,484 | 1,510 | +2.1% | 23,500 | 174億4684万 | +3.28% | 39.78 | 0.89 |
12/10 | 1,502 | 1,502 | 1,469 | 1,479 | -1.92% | 15,600 | 170億8866万 | +1.23% | 38.97 | 0.87 |
12/09 | 1,495 | 1,517 | 1,485 | 1,508 | +2.1% | 51,700 | 174億2373万 | +3.15% | 39.73 | 0.89 |
12/06 | 1,470 | 1,482 | 1,448 | 1,477 | +0.48% | 21,100 | 170億6555万 | +1.16% | 38.91 | 0.87 |
12/05 | 1,479 | 1,493 | 1,468 | 1,470 | -0.47% | 10,100 | 169億8467万 | +0.75% | 38.73 | 0.87 |
12/04 | 1,473 | 1,486 | 1,457 | 1,477 | +0.27% | 22,300 | 170億6555万 | +1.16% | 38.91 | 0.87 |
12/03 | 1,460 | 1,478 | 1,437 | 1,473 | +0.27% | 15,700 | 170億1933万 | +0.89% | 38.81 | 0.87 |
12/02 | 1,454 | 1,484 | 1,452 | 1,469 | -0.94% | 22,400 | 169億7311万 | +0.69% | 38.7 | 0.87 |
11/29 | 1,465 | 1,490 | 1,465 | 1,483 | +0.95% | 35,000 | 171億3487万 | +1.71% | 39.07 | 0.87 |
11/28 | 1,497 | 1,510 | 1,464 | 1,469 | -2.07% | 18,500 | 169億7311万 | +0.96% | 38.7 | 0.87 |
11/27 | 1,495 | 1,515 | 1,485 | 1,500 | +0.33% | 28,900 | 173億3130万 | +3.38% | 39.52 | 0.88 |
11/26 | 1,490 | 1,527 | 1,485 | 1,495 | +0.88% | 51,100 | 172億7352万 | +3.25% | 39.39 | 0.88 |
11/25 | 1,453 | 1,489 | 1,453 | 1,482 | +2.92% | 44,500 | 171億2332万 | +2.63% | 39.04 | 0.87 |
11/22 | 1,456 | 1,471 | 1,438 | 1,440 | -1.37% | 8,700 | 166億3804万 | +0.07% | 37.94 | 0.85 |
11/21 | 1,465 | 1,472 | 1,421 | 1,460 | +0.9% | 49,700 | 168億6913万 | +1.6% | 38.46 | 0.86 |
11/20 | 1,416 | 1,453 | 1,416 | 1,447 | +0.98% | 35,700 | 167億1892万 | +0.91% | 38.12 | 0.85 |
11/19 | 1,481 | 1,481 | 1,414 | 1,433 | -4.02% | 42,800 | 165億5716万 | +0.28% | 37.75 | 0.84 |
11/18 | 1,450 | 1,506 | 1,446 | 1,493 | +6.04% | 83,500 | 172億5042万 | +4.85% | 39.33 | 0.88 |
11/15 | 1,351 | 1,433 | 1,351 | 1,408 | +4.14% | 38,900 | 162億6831万 | -0.71% | 37.09 | 0.83 |
11/14 | 1,393 | 1,411 | 1,335 | 1,352 | -5.06% | 65,600 | 156億2127万 | -4.25% | 35.62 | 0.8 |
11/13 | 1,438 | 1,448 | 1,411 | 1,424 | -0.97% | 31,200 | 164億5318万 | +1.14% | 37.52 | 0.84 |
11/12 | 1,429 | 1,439 | 1,411 | 1,438 | +0.28% | 24,800 | 166億1493万 | +2.57% | 37.88 | 0.85 |
11/11 | 1,453 | 1,453 | 1,426 | 1,434 | -1.24% | 25,700 | 165億6872万 | +2.8% | 37.78 | 0.84 |
11/08 | 1,493 | 1,493 | 1,431 | 1,452 | -1.96% | 29,900 | 167億7669万 | +4.54% | 38.25 | 0.86 |
11/07 | 1,484 | 1,518 | 1,471 | 1,481 | -0.27% | 88,400 | 171億1177万 | +7.09% | 39.02 | 0.87 |
11/06 | 1,474 | 1,494 | 1,473 | 1,485 | -0.2% | 36,900 | 171億5798万 | +8.16% | 39.12 | 0.87 |
11/05 | 1,471 | 1,500 | 1,461 | 1,488 | +1.22% | 32,700 | 171億9264万 | +9.09% | 39.2 | 0.88 |
11/01 | 1,454 | 1,477 | 1,433 | 1,470 | +1.1% | 101,100 | 169億8467万 | +8.49% | 38.73 | 0.87 |
10/31 | 1,510 | 1,519 | 1,450 | 1,454 | -2.42% | 66,200 | 167億9980万 | +7.86% | 38.31 | 0.86 |
10/30 | 1,451 | 1,506 | 1,435 | 1,490 | +1.5% | 219,000 | 172億1575万 | +11.03% | 39.25 | 0.88 |
10/29 | 1,474 | 1,479 | 1,445 | 1,468 | -0.14% | 56,600 | 169億6156万 | +10.04% | 38.68 | 0.86 |
10/28 | 1,440 | 1,474 | 1,440 | 1,470 | +2.3% | 68,800 | 169億8467万 | +10.78% | 38.73 | 0.87 |
10/25 | 1,418 | 1,442 | 1,418 | 1,437 | +2.79% | 52,600 | 166億338万 | +9.03% | 37.86 | 0.85 |
10/24 | 1,406 | 1,420 | 1,396 | 1,398 | +0.87% | 55,700 | 161億5277万 | +6.72% | 36.83 | 0.82 |
10/23 | 1,425 | 1,434 | 1,379 | 1,386 | -2.26% | 47,300 | 160億1412万 | +6.37% | 36.52 | 0.82 |
10/21 | 1,396 | 1,423 | 1,396 | 1,418 | +2.24% | 89,800 | 163億8385万 | +9.41% | 37.36 | 0.84 |
10/18 | 1,398 | 1,402 | 1,362 | 1,387 | +1.02% | 47,700 | 160億2567万 | +7.77% | 36.54 | 0.82 |
10/17 | 1,390 | 1,409 | 1,373 | 1,373 | -1.22% | 42,700 | 158億6391万 | +7.43% | 36.17 | 0.81 |