時価総額
2020/02/03～2020/06/30
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 |
| 06/30 | 3,170 | 3,200 | 3,105 | 3,110 | +0.81% | 183,300 | 1534億9696万 | -3.92% | 14.22 | 0.99 |
| 06/29 | 3,115 | 3,140 | 3,070 | 3,085 | -4.78% | 335,300 | 1522億6306万 | -4.87% | 14.11 | 0.98 |
| 06/26 | 3,240 | 3,260 | 3,195 | 3,240 | +0.93% | 288,800 | 1599億1323万 | -0.28% | 14.82 | 1.03 |
| 06/25 | 3,215 | 3,290 | 3,205 | 3,210 | -1.53% | 160,800 | 1584億3256万 | -1.05% | 14.68 | 1.02 |
| 06/24 | 3,285 | 3,350 | 3,240 | 3,260 | -1.06% | 225,700 | 1609億35万 | +0.56% | 14.91 | 1.04 |
| 06/23 | 3,350 | 3,380 | 3,290 | 3,295 | -0.3% | 199,100 | 1626億2781万 | +1.85% | 15.07 | 1.05 |
| 06/22 | 3,230 | 3,350 | 3,225 | 3,305 | +3.12% | 395,300 | 1631億2137万 | +2.42% | 15.11 | 1.06 |
| 06/19 | 3,230 | 3,280 | 3,175 | 3,205 | +1.42% | 255,900 | 1581億8578万 | -0.16% | 14.66 | 1.02 |
| 06/18 | 3,180 | 3,185 | 3,130 | 3,160 | -1.1% | 156,400 | 1559億6476万 | -1.16% | 14.45 | 1.01 |
| 06/17 | 3,190 | 3,235 | 3,110 | 3,195 | -0.47% | 233,800 | 1576億9222万 | +0.31% | 14.61 | 1.02 |
| 06/16 | 3,115 | 3,255 | 3,100 | 3,210 | +7.07% | 352,900 | 1584億3256万 | +1.1% | 14.68 | 1.02 |
| 06/15 | 3,100 | 3,145 | 2,998 | 2,998 | -3.76% | 277,200 | 1479億6910万 | -5.31% | 13.71 | 0.96 |
| 06/12 | 3,075 | 3,135 | 3,015 | 3,115 | -2.35% | 357,600 | 1537億4374万 | -1.61% | 14.25 | 0.99 |
| 06/11 | 3,270 | 3,295 | 3,190 | 3,190 | -3.92% | 281,700 | 1574億4544万 | +1.01% | 14.59 | 1.02 |
| 06/10 | 3,235 | 3,355 | 3,225 | 3,320 | +1.07% | 321,800 | 1638億6171万 | +5.56% | 15.18 | 1.06 |
| 06/09 | 3,380 | 3,400 | 3,245 | 3,285 | -3.24% | 311,000 | 1621億3425万 | +5.09% | 15.02 | 1.05 |
| 06/08 | 3,420 | 3,470 | 3,360 | 3,395 | +0.89% | 275,000 | 1675億6340万 | +8.99% | 15.53 | 1.08 |
| 06/05 | 3,330 | 3,375 | 3,260 | 3,365 | +1.05% | 230,800 | 1660億8273万 | +8.79% | 15.39 | 1.07 |
| 06/04 | 3,385 | 3,410 | 3,310 | 3,330 | -0.3% | 220,800 | 1643億5527万 | +8.33% | 15.23 | 1.06 |
| 06/03 | 3,380 | 3,390 | 3,320 | 3,340 | +1.21% | 230,400 | 1648億4883万 | +9.47% | 15.27 | 1.07 |
| 06/02 | 3,265 | 3,330 | 3,265 | 3,300 | +1.23% | 235,700 | 1628億7459万 | +8.84% | 15.09 | 1.05 |
| 06/01 | 3,235 | 3,275 | 3,200 | 3,260 | +0.77% | 130,300 | 1609億35万 | +8.31% | 14.91 | 1.04 |
| 05/29 | 3,220 | 3,265 | 3,190 | 3,235 | -1.07% | 280,000 | 1596億6645万 | +8.12% | 14.79 | 1.03 |
| 05/28 | 3,295 | 3,295 | 3,200 | 3,270 | +0.46% | 267,000 | 1613億9391万 | +9.77% | 14.95 | 1.04 |
| 05/27 | 3,245 | 3,275 | 3,190 | 3,255 | +0.31% | 193,700 | 1606億5357万 | +9.89% | 14.89 | 1.04 |
| 05/26 | 3,300 | 3,300 | 3,220 | 3,245 | +0.46% | 241,800 | 1601億6001万 | +10.34% | 14.84 | 1.04 |
| 05/25 | 3,180 | 3,230 | 3,145 | 3,230 | +3.03% | 205,000 | 1594億1967万 | +10.62% | 14.77 | 1.03 |
| 05/22 | 3,155 | 3,175 | 3,110 | 3,135 | -0.63% | 251,400 | 1547億3086万 | +8.14% | 14.34 | 1 |
| 05/21 | 3,100 | 3,175 | 3,030 | 3,155 | +2.6% | 345,600 | 1557億1798万 | +9.59% | 14.43 | 1.01 |
| 05/20 | 3,085 | 3,130 | 3,070 | 3,075 | -0.49% | 258,300 | 1517億6950万 | +7.44% | 14.06 | 0.98 |
| 05/19 | 3,050 | 3,095 | 2,975 | 3,090 | +6.51% | 618,600 | 1525億984万 | +8.5% | 14.13 | 0.99 |
| 05/18 | 2,851 | 2,918 | 2,821 | 2,901 | +0.9% | 378,000 | 1431億8157万 | +2.33% | 13.27 | 0.93 |
| 05/15 | 3,060 | 3,090 | 2,841 | 2,875 | +0.81% | 854,100 | 1418億9832万 | +1.84% | 13.15 | 0.92 |
| 05/14 | 2,895 | 2,909 | 2,841 | 2,852 | -2.93% | 472,800 | 1407億6313万 | +1.57% | 13.04 | 0.91 |
| 05/13 | 2,915 | 2,964 | 2,852 | 2,938 | -1.64% | 372,000 | 1450億774万 | +5.46% | 13.44 | 0.94 |
| 05/12 | 3,010 | 3,010 | 2,960 | 2,987 | -0.6% | 299,600 | 1474億2618万 | +8.03% | 13.66 | 0.95 |
| 05/11 | 3,000 | 3,025 | 2,972 | 3,005 | +2.66% | 269,000 | 1483億1459万 | +9.51% | 13.74 | 0.96 |
| 05/08 | 2,920 | 2,938 | 2,879 | 2,927 | +2.38% | 291,900 | 1444億6483万 | +7.29% | 13.39 | 0.93 |
| 05/07 | 2,850 | 2,922 | 2,839 | 2,859 | +0.32% | 443,600 | 1411億862万 | +5.3% | 13.07 | 0.91 |
| 05/01 | 2,920 | 2,928 | 2,828 | 2,850 | -5% | 377,900 | 1406億6442万 | +5.24% | 13.03 | 0.91 |
| 04/30 | 2,950 | 3,035 | 2,950 | 3,000 | +5.26% | 366,800 | 1480億6781万 | +11.19% | 13.72 | 0.96 |
| 04/28 | 2,853 | 2,905 | 2,792 | 2,850 | -1.49% | 414,300 | 1406億6442万 | +5.95% | 13.03 | 0.91 |
| 04/27 | 2,834 | 2,915 | 2,827 | 2,893 | +5.01% | 344,300 | 1427億8672万 | +7.95% | 13.23 | 0.92 |
| 04/24 | 2,840 | 2,846 | 2,755 | 2,755 | -3.7% | 256,800 | 1359億7560万 | +3.65% | 12.6 | 0.88 |
| 04/23 | 2,801 | 2,867 | 2,791 | 2,861 | +3.77% | 285,400 | 1412億733万 | +8.45% | 13.08 | 0.91 |
| 04/22 | 2,757 | 2,788 | 2,707 | 2,757 | -1.89% | 306,000 | 1360億7432万 | +5.35% | 12.61 | 0.88 |
| 04/21 | 2,847 | 2,900 | 2,808 | 2,810 | -3% | 260,300 | 1386億9018万 | +8.24% | 12.85 | 0.9 |
| 04/20 | 2,827 | 2,905 | 2,815 | 2,897 | +2.08% | 269,700 | 1429億8415万 | +12.37% | 13.25 | 0.92 |
| 04/17 | 2,794 | 2,902 | 2,768 | 2,838 | +3.96% | 419,000 | 1400億7215万 | +10.73% | 12.98 | 0.91 |
| 04/16 | 2,660 | 2,740 | 2,615 | 2,730 | +0.37% | 225,300 | 1347億4171万 | +6.93% | 12.48 | 0.87 |
| 04/15 | 2,720 | 2,736 | 2,675 | 2,720 | +0.41% | 299,500 | 1342億4815万 | +6.54% | 12.44 | 0.87 |
| 04/14 | 2,619 | 2,734 | 2,619 | 2,709 | +2.85% | 270,700 | 1337億523万 | +6.03% | 12.39 | 0.86 |
| 04/13 | 2,681 | 2,692 | 2,623 | 2,634 | -3.55% | 226,000 | 1300億354万 | +3.13% | 12.05 | 0.84 |
| 04/10 | 2,737 | 2,755 | 2,642 | 2,731 | -0.15% | 262,300 | 1347億9106万 | +6.51% | 12.49 | 0.87 |
| 04/09 | 2,746 | 2,766 | 2,692 | 2,735 | -0.51% | 221,900 | 1349億8849万 | +6.21% | 12.51 | 0.87 |
| 04/08 | 2,625 | 2,778 | 2,607 | 2,749 | +4.72% | 670,900 | 1356億7947万 | +6.18% | 12.57 | 0.88 |
| 04/07 | 2,600 | 2,646 | 2,528 | 2,625 | +5.72% | 452,500 | 1295億5933万 | +0.85% | 12 | 0.84 |
| 04/06 | 2,294 | 2,506 | 2,259 | 2,483 | +7.68% | 410,600 | 1225億5079万 | -5.41% | 11.36 | 0.79 |
| 04/03 | 2,413 | 2,463 | 2,277 | 2,306 | -4.63% | 472,500 | 1138億1479万 | -13.01% | 10.55 | 0.74 |
| 04/02 | 2,414 | 2,455 | 2,381 | 2,418 | -1.87% | 393,200 | 1193億4265万 | -10.18% | 11.06 | 0.77 |
| 04/01 | 2,599 | 2,655 | 2,434 | 2,464 | -4.86% | 488,900 | 1216億1303万 | -9.81% | 11.27 | 0.79 |
| 03/31 | 2,660 | 2,707 | 2,570 | 2,590 | -0.88% | 282,400 | 1278億3187万 | -6.6% | 11.84 | 0.83 |
| 03/30 | 2,567 | 2,616 | 2,520 | 2,613 | -2.83% | 333,800 | 1289億6706万 | -7.11% | 11.95 | 0.83 |
| 03/27 | 2,702 | 2,766 | 2,588 | 2,689 | +3.34% | 419,900 | 1327億1811万 | -5.75% | 12.3 | 0.86 |
| 03/26 | 2,655 | 2,711 | 2,578 | 2,602 | -6.77% | 438,600 | 1284億2415万 | -10.03% | 11.9 | 0.83 |
| 03/25 | 2,906 | 2,913 | 2,657 | 2,791 | +7.1% | 602,500 | 1377億5242万 | -4.84% | 12.76 | 0.89 |
| 03/24 | 2,458 | 2,616 | 2,409 | 2,606 | +11.27% | 505,100 | 1286億2157万 | -12.4% | 11.92 | 0.83 |
| 03/23 | 2,305 | 2,443 | 2,296 | 2,342 | +3.86% | 591,900 | 1155億9160万 | -22.6% | 10.71 | 0.75 |
| 03/19 | 2,402 | 2,426 | 2,214 | 2,255 | -3.59% | 667,200 | 1112億9764万 | -27.23% | 10.31 | 0.72 |
| 03/18 | 2,295 | 2,437 | 2,285 | 2,339 | +5.17% | 885,600 | 1154億4353万 | -26.31% | 10.7 | 0.75 |
| 03/17 | 2,243 | 2,366 | 2,168 | 2,224 | -5.76% | 1,162,500 | 1097億6760万 | -31.36% | 10.17 | 0.71 |
| 03/16 | 2,553 | 2,573 | 2,352 | 2,360 | -6.16% | 539,500 | 1164億8001万 | -28.77% | 10.79 | 0.75 |
| 03/13 | 2,379 | 2,545 | 2,313 | 2,515 | -2.63% | 924,400 | 1241億3018万 | -25.72% | 11.5 | 0.8 |
| 03/12 | 2,652 | 2,690 | 2,547 | 2,583 | -5.76% | 670,000 | 1274億8638万 | -25.2% | 11.81 | 0.82 |
| 03/11 | 2,796 | 2,829 | 2,738 | 2,741 | -1.47% | 560,700 | 1352億8462万 | -21.98% | 12.54 | 0.88 |
| 03/10 | 2,650 | 2,816 | 2,610 | 2,782 | +4.16% | 975,000 | 1373億821万 | -21.9% | 12.72 | 0.89 |
| 03/09 | 2,742 | 2,785 | 2,638 | 2,671 | -7.29% | 703,200 | 1318億2971万 | -26.05% | 12.22 | 0.85 |
| 03/06 | 2,946 | 2,955 | 2,862 | 2,881 | -4.13% | 605,700 | 1421億9445万 | -21.39% | 13.18 | 0.92 |
| 03/05 | 3,160 | 3,180 | 2,983 | 3,005 | -2.91% | 737,100 | 1483億1459万 | -19.16% | 13.74 | 0.96 |
| 03/04 | 3,040 | 3,140 | 3,040 | 3,095 | +0.16% | 458,100 | 1527億5662万 | -17.77% | 14.15 | 0.99 |
| 03/03 | 3,285 | 3,300 | 3,085 | 3,090 | -2.68% | 457,500 | 1525億984万 | -18.96% | 14.13 | 0.99 |
| 03/02 | 3,105 | 3,235 | 3,105 | 3,175 | +1.11% | 605,100 | 1567億510万 | -17.85% | 14.52 | 1.01 |
| 02/28 | 3,180 | 3,215 | 3,110 | 3,140 | -5.71% | 533,900 | 1549億7764万 | -19.75% | 14.36 | 1 |
| 02/27 | 3,415 | 3,425 | 3,285 | 3,330 | -2.49% | 447,100 | 1643億5527万 | -15.95% | 15.23 | 1.06 |
| 02/26 | 3,430 | 3,460 | 3,360 | 3,415 | -2.01% | 482,100 | 1685億5052万 | -14.67% | 15.62 | 1.09 |
| 02/25 | 3,325 | 3,515 | 3,310 | 3,485 | -3.33% | 533,100 | 1720億544万 | -13.72% | 15.94 | 1.11 |
| 02/21 | 3,625 | 3,695 | 3,600 | 3,605 | -0.28% | 367,600 | 1779億2815万 | -11.43% | 16.49 | 1.15 |
| 02/20 | 3,750 | 3,765 | 3,600 | 3,615 | -1.09% | 418,300 | 1784億2171万 | -11.7% | 16.53 | 1.15 |
| 02/19 | 3,645 | 3,685 | 3,610 | 3,655 | +0.97% | 628,600 | 1803億9595万 | -11.22% | 16.72 | 1.17 |
| 02/18 | 3,780 | 3,790 | 3,605 | 3,620 | -5.97% | 940,300 | 1786億6849万 | -12.62% | 16.56 | 1.16 |
| 02/17 | 3,850 | 3,860 | 3,735 | 3,850 | -0.77% | 713,900 | 1900億2036万 | -7.74% | 17.61 | 1.23 |
| 02/14 | 3,760 | 3,880 | 3,730 | 3,880 | -7.07% | 1,380,700 | 1915億103万 | -7.44% | 17.74 | 1.24 |
| 02/13 | 4,120 | 4,195 | 4,100 | 4,175 | +1.58% | 414,300 | 2060億6104万 | -0.81% | 19.09 | 1.33 |
| 02/12 | 4,040 | 4,140 | 4,035 | 4,110 | +2.75% | 369,100 | 2028億5290万 | -2.49% | 18.8 | 1.31 |
| 02/10 | 4,005 | 4,040 | 3,950 | 4,000 | -1.11% | 278,500 | 1974億2375万 | -5.26% | 18.29 | 1.28 |
| 02/07 | 4,200 | 4,220 | 4,040 | 4,045 | -3.58% | 489,500 | 1996億4476万 | -4.51% | 18.5 | 1.29 |
| 02/06 | 4,300 | 4,340 | 4,195 | 4,195 | +0.12% | 490,100 | 2070億4815万 | -1.22% | 19.18 | 1.34 |
| 02/05 | 4,180 | 4,220 | 4,120 | 4,190 | +3.08% | 488,500 | 2068億138万 | -1.46% | 19.16 | 1.34 |
| 02/04 | 4,025 | 4,095 | 4,015 | 4,065 | +2.14% | 477,400 | 2006億3188万 | -4.47% | 18.59 | 1.3 |
| 02/03 | 3,915 | 4,000 | 3,875 | 3,980 | -1.24% | 462,000 | 1964億3663万 | -6.7% | 18.2 | 1.27 |
