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 | 197 | 202 | 194 | 195 | -2.01% | 2,815,100 | 319億8003万 | -5.8% | 33.42 | 0.56 |
03/30 | 194 | 199 | 193 | 199 | -0.5% | 1,962,200 | 326億3603万 | -4.78% | 34.1 | 0.58 |
03/27 | 199 | 200 | 193 | 200 | +2.04% | 3,367,000 | 328億4万 | -5.21% | 34.27 | 0.58 |
03/26 | 195 | 199 | 191 | 196 | -2.49% | 2,328,900 | 321億4403万 | -7.98% | 33.59 | 0.57 |
03/25 | 199 | 204 | 196 | 201 | +5.79% | 2,957,400 | 329億6404万 | -6.51% | 34.44 | 0.58 |
03/24 | 182 | 190 | 180 | 190 | +8.57% | 1,995,300 | 311億6003万 | -12.44% | 32.56 | 0.55 |
03/23 | 173 | 178 | 168 | 175 | -1.69% | 4,097,700 | 287億3万 | -20.09% | 29.99 | 0.51 |
03/19 | 185 | 194 | 176 | 178 | -4.81% | 3,229,400 | 291億9203万 | -19.82% | 30.5 | 0.52 |
03/18 | 188 | 196 | 186 | 187 | -0.53% | 3,290,900 | 306億6803万 | -16.89% | 32.05 | 0.54 |
03/17 | 169 | 190 | 169 | 188 | +3.87% | 3,568,800 | 308億3203万 | -17.54% | 32.22 | 0.54 |
03/16 | 181 | 188 | 180 | 181 | +0.56% | 1,619,400 | 296億8403万 | -21.3% | 31.02 | 0.52 |
03/13 | 168 | 187 | 168 | 180 | -4.26% | 2,766,300 | 295億2003万 | -22.75% | 30.85 | 0.52 |
03/12 | 191 | 199 | 187 | 188 | -6.47% | 3,175,800 | 308億3203万 | -20.34% | 32.22 | 0.54 |
03/11 | 206 | 209 | 200 | 201 | -2.43% | 3,064,400 | 329億6404万 | -15.9% | 34.44 | 0.58 |
03/10 | 195 | 207 | 185 | 206 | +3.52% | 3,533,900 | 337億8404万 | -14.17% | 35.3 | 0.6 |
03/09 | 213 | 214 | 198 | 199 | -9.95% | 3,504,300 | 326億3603万 | -17.77% | 34.1 | 0.58 |
03/06 | 230 | 230 | 218 | 221 | -5.15% | 2,458,500 | 362億4404万 | -9.43% | 37.87 | 0.64 |
03/05 | 235 | 238 | 233 | 233 | -1.69% | 1,529,900 | 382億1204万 | -5.28% | 39.93 | 0.67 |
03/04 | 227 | 237 | 227 | 237 | +3.04% | 2,233,500 | 388億6804万 | -4.05% | 40.61 | 0.69 |
03/03 | 242 | 242 | 229 | 230 | -2.13% | 2,734,900 | 377億2004万 | -6.88% | 39.41 | 0.67 |
03/02 | 220 | 237 | 220 | 235 | +7.31% | 2,573,900 | 385億4004万 | -5.62% | 40.27 | 0.68 |
02/28 | 221 | 226 | 218 | 219 | -5.6% | 3,001,200 | 359億1604万 | -12.4% | 37.53 | 0.63 |
02/27 | 258 | 258 | 229 | 232 | -7.2% | 4,183,400 | 380億4804万 | -7.94% | 39.76 | 0.67 |
02/26 | 242 | 255 | 241 | 250 | +2.88% | 3,501,700 | 410億5万 | -1.57% | 42.84 | 0.72 |
02/25 | 244 | 248 | 243 | 243 | -5.08% | 1,937,100 | 398億5204万 | -4.71% | 41.64 | 0.7 |
02/21 | 250 | 257 | 250 | 256 | +1.59% | 2,124,400 | 419億8405万 | 0% | 43.87 | 0.74 |
02/20 | 250 | 255 | 249 | 252 | +1.2% | 1,504,900 | 413億2805万 | -1.95% | 43.18 | 0.73 |
02/19 | 245 | 251 | 243 | 249 | +3.32% | 1,570,900 | 408億3605万 | -3.11% | 42.67 | 0.72 |
02/18 | 245 | 245 | 240 | 241 | -2.82% | 1,527,000 | 395億2404万 | -6.59% | 41.3 | 0.7 |
02/17 | 250 | 250 | 246 | 248 | -1.59% | 953,000 | 406億7204万 | -4.25% | 42.5 | 0.72 |
02/14 | 250 | 253 | 249 | 252 | +0.4% | 1,473,800 | 413億2805万 | -3.08% | 43.18 | 0.73 |
02/13 | 255 | 255 | 248 | 251 | -1.18% | 1,683,500 | 411億6405万 | -3.83% | 43.01 | 0.73 |
02/12 | 255 | 257 | 253 | 254 | +0.4% | 1,288,600 | 416億5605万 | -3.05% | 43.53 | 0.74 |
02/10 | 247 | 255 | 245 | 253 | +1.61% | 2,086,400 | 414億9205万 | -3.44% | 43.36 | 0.73 |
02/07 | 249 | 253 | 245 | 249 | -0.4% | 2,110,500 | 408億3605万 | -5.32% | 42.67 | 0.72 |
02/06 | 253 | 254 | 247 | 250 | +0.4% | 2,649,200 | 410億5万 | -5.3% | 42.84 | 0.72 |
02/05 | 258 | 259 | 247 | 249 | -2.73% | 3,236,500 | 408億3605万 | -6.04% | 42.67 | 0.72 |
02/04 | 248 | 259 | 245 | 256 | +5.35% | 5,582,300 | 419億8405万 | -3.76% | 43.87 | 0.74 |
02/03 | 228 | 243 | 225 | 243 | -3.57% | 5,824,200 | 398億5204万 | -8.65% | 41.64 | 0.7 |
01/31 | 252 | 255 | 250 | 252 | -0.4% | 2,087,500 | 413億2805万 | -5.62% | 43.18 | 0.73 |
01/30 | 255 | 255 | 247 | 253 | -0.78% | 2,977,400 | 414億9205万 | -5.6% | 43.36 | 0.73 |
01/29 | 256 | 260 | 253 | 255 | +0.39% | 2,024,200 | 418億2005万 | -4.85% | 43.7 | 0.74 |
01/28 | 253 | 257 | 252 | 254 | -1.55% | 2,603,400 | 416億5605万 | -5.58% | 43.53 | 0.74 |
01/27 | 265 | 265 | 257 | 258 | -3.73% | 3,319,800 | 423億1205万 | -4.44% | 44.21 | 0.75 |
01/24 | 270 | 270 | 266 | 268 | -1.11% | 1,792,000 | 439億5205万 | -0.74% | 45.93 | 0.78 |
01/23 | 270 | 275 | 270 | 271 | -0.73% | 1,145,300 | 444億4405万 | 0% | 46.44 | 0.78 |
01/22 | 272 | 274 | 270 | 273 | +1.11% | 1,128,200 | 447億7205万 | +1.11% | 46.78 | 0.79 |
01/21 | 275 | 275 | 270 | 270 | -1.46% | 846,600 | 442億8005万 | 0% | 46.27 | 0.78 |
01/20 | 273 | 276 | 272 | 274 | +1.48% | 1,329,600 | 449億3605万 | +1.48% | 46.95 | 0.79 |
01/17 | 270 | 275 | 270 | 270 | -0.37% | 1,307,800 | 442億8005万 | 0% | 46.27 | 0.78 |
01/16 | 267 | 272 | 267 | 271 | +2.26% | 1,636,300 | 444億4405万 | +0.37% | 46.44 | 0.78 |
01/15 | 265 | 266 | 261 | 265 | 0% | 1,537,800 | 434億6005万 | -1.85% | 45.41 | 0.77 |
01/14 | 270 | 271 | 265 | 265 | -1.49% | 1,328,700 | 434億6005万 | -1.85% | 45.41 | 0.77 |
01/10 | 272 | 272 | 268 | 269 | -0.37% | 1,845,300 | 441億1605万 | -0.37% | 46.1 | 0.78 |
01/09 | 274 | 277 | 270 | 270 | 0% | 2,152,400 | 442億8005万 | 0% | 46.27 | 0.78 |
01/08 | 273 | 273 | 266 | 270 | -2.17% | 1,893,100 | 442億8005万 | 0% | 46.27 | 0.78 |
01/07 | 270 | 279 | 270 | 276 | +2.6% | 2,323,000 | 452億6405万 | +1.85% | 47.3 | 0.8 |
01/06 | 270 | 271 | 267 | 269 | -1.82% | 1,433,400 | 441億1605万 | -0.74% | 46.1 | 0.78 |
2019 |
12/30 | 272 | 276 | 269 | 274 | +0.37% | 1,127,100 | 449億3605万 | +1.11% | 46.95 | 0.79 |
12/27 | 272 | 276 | 271 | 273 | +0.74% | 1,678,400 | 447億7205万 | +0.74% | 46.78 | 0.79 |
12/26 | 267 | 271 | 267 | 271 | +1.12% | 762,800 | 444億4405万 | +0.37% | 46.44 | 0.78 |
12/25 | 270 | 272 | 268 | 268 | -1.11% | 793,500 | 439億5205万 | -0.74% | 45.93 | 0.78 |
12/24 | 270 | 272 | 270 | 271 | +0.74% | 761,800 | 444億4405万 | +0.37% | 46.44 | 0.78 |
12/23 | 267 | 270 | 265 | 269 | +1.51% | 1,527,400 | 441億1605万 | -0.74% | 46.1 | 0.78 |
12/20 | 270 | 270 | 265 | 265 | -1.85% | 1,932,200 | 434億6005万 | -2.21% | 45.41 | 0.77 |
12/19 | 272 | 275 | 269 | 270 | -0.74% | 1,400,800 | 442億8005万 | -0.37% | 46.27 | 0.78 |
12/18 | 273 | 275 | 271 | 272 | -0.73% | 1,869,500 | 446億805万 | +0.37% | 46.61 | 0.79 |
12/17 | 274 | 276 | 269 | 274 | 0% | 3,368,800 | 449億3605万 | +0.74% | 46.95 | 0.79 |
12/16 | 273 | 277 | 273 | 274 | +1.11% | 3,798,600 | 449億3605万 | +0.74% | 46.95 | 0.79 |
12/13 | 271 | 273 | 268 | 271 | +2.65% | 3,421,500 | 444億4405万 | -0.37% | 46.44 | 0.78 |
12/12 | 264 | 265 | 261 | 264 | 0% | 1,129,000 | 432億9605万 | -2.94% | 45.24 | 0.76 |
12/11 | 267 | 268 | 264 | 264 | -1.86% | 1,392,600 | 432億9605万 | -2.94% | 45.24 | 0.76 |
12/10 | 268 | 269 | 266 | 269 | +0.37% | 921,400 | 441億1605万 | -1.1% | 46.1 | 0.78 |
12/09 | 269 | 270 | 265 | 268 | -0.74% | 1,264,400 | 439億5205万 | -1.47% | 45.93 | 0.78 |
12/06 | 266 | 270 | 264 | 270 | +0.75% | 1,587,800 | 442億8005万 | -0.74% | 46.27 | 0.78 |
12/05 | 267 | 270 | 266 | 268 | 0% | 958,200 | 439億5205万 | -2.19% | 45.93 | 0.78 |
12/04 | 268 | 272 | 265 | 268 | -0.74% | 1,364,100 | 439億5205万 | -2.9% | 45.93 | 0.78 |
12/03 | 270 | 273 | 268 | 270 | -1.82% | 1,852,700 | 442億8005万 | -2.88% | 46.27 | 0.78 |
12/02 | 279 | 282 | 275 | 275 | -1.08% | 1,236,700 | 451億5万 | -1.79% | 47.13 | 0.8 |
11/29 | 277 | 278 | 274 | 278 | 0% | 1,279,500 | 455億9205万 | -1.07% | 47.64 | 0.8 |
11/28 | 275 | 278 | 272 | 278 | +1.46% | 1,778,100 | 455億9205万 | -1.77% | 47.64 | 0.8 |
11/27 | 272 | 275 | 271 | 274 | +1.86% | 1,098,300 | 449億3605万 | -3.52% | 46.95 | 0.79 |
11/26 | 270 | 275 | 269 | 269 | -0.74% | 1,589,300 | 441億1605万 | -5.94% | 46.1 | 0.78 |
11/25 | 269 | 272 | 268 | 271 | +1.12% | 797,100 | 444億4405万 | -5.57% | 46.44 | 0.78 |
11/22 | 265 | 269 | 259 | 268 | -0.37% | 1,016,500 | 439億5205万 | -7.27% | 45.93 | 0.78 |
11/21 | 271 | 273 | 265 | 269 | -0.74% | 1,428,800 | 441億1605万 | -7.56% | 46.1 | 0.78 |
11/20 | 270 | 273 | 265 | 271 | -1.09% | 1,820,100 | 444億4405万 | -7.51% | 46.44 | 0.78 |
11/19 | 274 | 274 | 269 | 274 | -1.08% | 1,595,500 | 449億3605万 | -6.8% | 46.95 | 0.79 |
11/18 | 275 | 278 | 275 | 277 | +0.73% | 785,500 | 454億2805万 | -6.42% | 47.47 | 0.8 |
11/15 | 273 | 279 | 273 | 275 | +0.73% | 1,650,600 | 451億5万 | -7.41% | 47.13 | 0.8 |
11/14 | 279 | 279 | 272 | 273 | -2.15% | 1,624,700 | 447億7205万 | -8.39% | 46.78 | 0.79 |
11/13 | 282 | 282 | 274 | 279 | -0.71% | 2,114,000 | 457億5605万 | -7% | 47.81 | 0.81 |
11/12 | 282 | 284 | 279 | 281 | 0% | 2,097,300 | 460億8405万 | -6.95% | 48.15 | 0.81 |
11/11 | 272 | 283 | 272 | 281 | +3.69% | 3,307,500 | 460億8405万 | -7.26% | 48.15 | 0.81 |
11/08 | 274 | 274 | 270 | 271 | +0.74% | 2,178,600 | 444億4405万 | -10.86% | 46.44 | 0.78 |
11/07 | 263 | 269 | 261 | 269 | +1.89% | 2,905,500 | 441億1605万 | -12.09% | 46.1 | 0.78 |
11/06 | 267 | 268 | 256 | 264 | -2.58% | 6,190,200 | 432億9605万 | -14.29% | 45.24 | 0.76 |
11/05 | 265 | 271 | 261 | 271 | +2.65% | 5,091,500 | 444億4405万 | -12.58% | 46.44 | 0.78 |
11/01 | 286 | 286 | 252 | 264 | -16.72% | 13,155,700 | 432億9605万 | -15.11% | 45.24 | 0.76 |
10/31 | 318 | 319 | 310 | 317 | +1.28% | 2,216,500 | 519億8806万 | +1.28% | 54.32 | 0.92 |