時価総額
2019/12/26~2020/05/29
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 |
05/29 | 961 | 974 | 956 | 963 | -1.63% | 14,219,000 | 2兆3625億 | +15.61% | 13.61 | 0.87 |
05/28 | 979 | 989 | 967 | 979 | +2.94% | 12,521,000 | 2兆4018億 | +18.52% | 13.84 | 0.88 |
05/27 | 948 | 960 | 929 | 951 | +2.26% | 10,396,500 | 2兆3331億 | +16.12% | 13.44 | 0.86 |
05/26 | 915 | 936 | 914 | 930 | +3.56% | 9,513,900 | 2兆2815億 | +14.67% | 13.14 | 0.84 |
05/25 | 894 | 904 | 889 | 898 | +2.16% | 5,962,400 | 2兆2030億 | +11.41% | 12.69 | 0.81 |
05/22 | 883 | 894 | 874 | 879 | -0.45% | 5,932,800 | 2兆1564億 | +9.46% | 12.42 | 0.79 |
05/21 | 899 | 903 | 883 | 883 | +0.11% | 7,340,300 | 2兆1662億 | +10.51% | 12.48 | 0.79 |
05/20 | 860 | 885 | 856 | 882 | +1.85% | 10,079,000 | 2兆1638億 | +10.66% | 12.47 | 0.79 |
05/19 | 850 | 875 | 841 | 866 | +6.91% | 17,434,900 | 2兆1245億 | +8.93% | 12.24 | 0.78 |
05/18 | 810 | 813 | 804 | 810 | +2.14% | 8,188,000 | 1兆9871億 | +2.02% | 11.45 | 0.73 |
05/15 | 799 | 802 | 780 | 793 | +0.63% | 6,102,800 | 1兆9454億 | -0.25% | 11.21 | 0.71 |
05/14 | 804 | 806 | 787 | 788 | -3.19% | 6,418,300 | 1兆9332億 | -0.88% | 11.14 | 0.71 |
05/13 | 798 | 817 | 793 | 814 | +0.74% | 6,827,200 | 1兆9970億 | +2.39% | 11.5 | 0.73 |
05/12 | 815 | 816 | 800 | 808 | -1.46% | 6,817,200 | 1兆9822億 | +1.76% | 11.42 | 0.73 |
05/11 | 809 | 826 | 805 | 820 | +2.5% | 6,740,700 | 2兆117億 | +3.27% | 11.59 | 0.74 |
05/08 | 793 | 806 | 787 | 800 | +2.43% | 7,237,500 | 1兆9626億 | +0.76% | 11.31 | 0.72 |
05/07 | 775 | 783 | 768 | 781 | -1.01% | 7,723,000 | 1兆9160億 | -1.88% | 11.04 | 0.7 |
05/01 | 806 | 812 | 781 | 789 | -4.59% | 10,683,700 | 1兆9356億 | -1.25% | 11.15 | 0.71 |
04/30 | 819 | 837 | 818 | 827 | +3.76% | 14,390,200 | 2兆289億 | +3.38% | 11.69 | 0.74 |
04/28 | 804 | 815 | 783 | 797 | +2.97% | 13,986,800 | 1兆9553億 | -0.5% | 11.26 | 0.72 |
04/27 | 745 | 776 | 744 | 774 | +3.75% | 8,363,100 | 1兆8988億 | -3.13% | 10.94 | 0.7 |
04/24 | 741 | 747 | 734 | 746 | -0.4% | 7,662,800 | 1兆8301億 | -6.4% | 10.54 | 0.67 |
04/23 | 748 | 753 | 742 | 749 | +1.22% | 8,053,100 | 1兆8375億 | -5.79% | 10.59 | 0.67 |
04/22 | 750 | 752 | 734 | 740 | -3.77% | 11,556,300 | 1兆8154億 | -6.8% | 10.46 | 0.67 |
04/21 | 770 | 783 | 767 | 769 | -1.54% | 9,027,800 | 1兆8866億 | -3.03% | 10.87 | 0.69 |
04/20 | 776 | 788 | 776 | 781 | -1.26% | 7,223,200 | 1兆9160億 | -1.39% | 11.04 | 0.7 |
04/17 | 785 | 795 | 776 | 791 | +2.59% | 10,415,600 | 1兆9405億 | 0% | 11.18 | 0.71 |
04/16 | 788 | 788 | 768 | 771 | -3.99% | 12,453,800 | 1兆8915億 | -2.77% | 10.9 | 0.69 |
04/15 | 798 | 807 | 790 | 803 | -0.12% | 8,762,400 | 1兆9700億 | +0.75% | 11.35 | 0.72 |
04/14 | 790 | 810 | 787 | 804 | +1.26% | 8,638,200 | 1兆9724億 | +0.5% | 11.36 | 0.72 |
04/13 | 813 | 817 | 792 | 794 | -3.29% | 7,410,500 | 1兆9479億 | -1.12% | 11.22 | 0.71 |
04/10 | 832 | 837 | 802 | 821 | -1.32% | 7,906,800 | 2兆141億 | +1.36% | 11.6 | 0.74 |
04/09 | 844 | 847 | 817 | 832 | -0.83% | 7,288,600 | 2兆411億 | +1.71% | 11.76 | 0.75 |
04/08 | 839 | 846 | 821 | 839 | +0.72% | 9,909,700 | 2兆583億 | +1.7% | 11.86 | 0.75 |
04/07 | 840 | 844 | 811 | 833 | +2.59% | 8,940,700 | 2兆436億 | +0.12% | 11.77 | 0.75 |
04/06 | 785 | 822 | 778 | 812 | +3.84% | 9,367,200 | 1兆9921億 | -3.33% | 11.48 | 0.73 |
04/03 | 780 | 794 | 773 | 782 | -0.51% | 8,626,600 | 1兆9185億 | -7.89% | 11.05 | 0.7 |
04/02 | 783 | 799 | 773 | 786 | -2.48% | 10,837,900 | 1兆9283億 | -8.71% | 11.11 | 0.71 |
04/01 | 810 | 833 | 795 | 806 | -2.3% | 10,554,100 | 1兆9773億 | -7.89% | 11.39 | 0.72 |
03/31 | 836 | 846 | 813 | 825 | -1.55% | 11,176,500 | 2兆239億 | -7.09% | 8.53 | 0.96 |
03/30 | 827 | 840 | 804 | 838 | -2.44% | 12,127,300 | 2兆558億 | -7.2% | 8.66 | 0.98 |
03/27 | 872 | 873 | 834 | 859 | +3.87% | 16,002,100 | 2兆1074億 | -6.32% | 8.88 | 1 |
03/26 | 840 | 852 | 810 | 827 | -1.9% | 13,509,900 | 2兆289億 | -11.08% | 8.55 | 0.97 |
03/25 | 819 | 863 | 802 | 843 | +11.95% | 19,400,600 | 2兆681億 | -10.7% | 8.71 | 0.98 |
03/24 | 750 | 753 | 727 | 753 | +4.44% | 14,050,700 | 1兆8473億 | -21.4% | 7.78 | 0.88 |
03/23 | 703 | 724 | 692 | 721 | +3% | 19,230,400 | 1兆7688億 | -26.13% | 7.45 | 0.84 |
03/19 | 722 | 741 | 700 | 700 | -1.55% | 25,941,200 | 1兆7173億 | -29.79% | 7.24 | 0.82 |
03/18 | 741 | 747 | 710 | 711 | -2.07% | 18,360,500 | 1兆7443億 | -30.16% | 7.35 | 0.83 |
03/17 | 720 | 753 | 713 | 726 | -0.95% | 26,430,300 | 1兆7811億 | -30.13% | 7.5 | 0.85 |
03/16 | 774 | 785 | 729 | 733 | -4.81% | 20,692,700 | 1兆7982億 | -30.78% | 7.58 | 0.86 |
03/13 | 751 | 799 | 728 | 770 | -6.67% | 20,197,600 | 1兆8890億 | -28.7% | 7.96 | 0.9 |
03/12 | 849 | 855 | 818 | 825 | -5.71% | 16,476,500 | 2兆239億 | -24.93% | 8.53 | 0.96 |
03/11 | 891 | 903 | 871 | 875 | -1.24% | 16,451,400 | 2兆1466億 | -21.38% | 9.04 | 1.02 |
03/10 | 867 | 890 | 829 | 886 | +0.45% | 23,649,800 | 2兆1736億 | -20.96% | 9.16 | 1.03 |
03/09 | 919 | 923 | 880 | 882 | -8.88% | 17,598,900 | 2兆1638億 | -21.95% | 9.12 | 1.03 |
03/06 | 994 | 999 | 963 | 968 | -4.35% | 12,417,300 | 2兆3748億 | -14.94% | 10.01 | 1.13 |
03/05 | 1,030 | 1,032 | 1,009 | 1,012 | -0.88% | 10,170,000 | 2兆4827億 | -11.54% | 10.46 | 1.18 |
03/04 | 1,004 | 1,032 | 995 | 1,021 | +0.99% | 10,795,600 | 2兆5048億 | -11.06% | 10.55 | 1.19 |
03/03 | 1,053 | 1,057 | 1,010 | 1,011 | -2.41% | 11,398,000 | 2兆4803億 | -12.16% | 10.45 | 1.18 |
03/02 | 1,002 | 1,050 | 1,001 | 1,036 | +0.48% | 13,479,400 | 2兆5416億 | -10.38% | 10.71 | 1.21 |
02/28 | 1,049 | 1,056 | 1,022 | 1,031 | -4.8% | 16,245,500 | 2兆5293億 | -11.04% | 10.66 | 1.2 |
02/27 | 1,091 | 1,098 | 1,072 | 1,083 | -3.9% | 15,198,300 | 2兆6569億 | -6.88% | 11.19 | 1.26 |
02/26 | 1,118 | 1,133 | 1,111 | 1,127 | -0.97% | 12,418,600 | 2兆7648億 | -3.1% | 11.65 | 1.32 |
02/25 | 1,124 | 1,156 | 1,123 | 1,138 | -4.77% | 12,610,000 | 2兆7918億 | -2.15% | 11.76 | 1.33 |
02/21 | 1,188 | 1,201 | 1,185 | 1,195 | +0.5% | 6,648,700 | 2兆9317億 | +2.84% | 12.35 | 1.4 |
02/20 | 1,207 | 1,212 | 1,184 | 1,189 | +0.42% | 6,428,400 | 2兆9170億 | +2.59% | 12.29 | 1.39 |
02/19 | 1,189 | 1,193 | 1,176 | 1,184 | +0.08% | 6,969,800 | 2兆9047億 | +2.51% | 12.24 | 1.38 |
02/18 | 1,184 | 1,192 | 1,175 | 1,183 | -1.09% | 7,152,500 | 2兆9022億 | +2.87% | 12.23 | 1.38 |
02/17 | 1,205 | 1,205 | 1,187 | 1,196 | -0.99% | 5,755,000 | 2兆9341億 | +4.55% | 12.36 | 1.4 |
02/14 | 1,221 | 1,223 | 1,204 | 1,208 | -1.47% | 10,103,400 | 2兆9636億 | +6.15% | 12.49 | 1.41 |
02/13 | 1,231 | 1,232 | 1,222 | 1,226 | -0.57% | 6,328,600 | 3兆77億 | +8.4% | 12.67 | 1.43 |
02/12 | 1,249 | 1,250 | 1,218 | 1,233 | -0.08% | 8,082,000 | 3兆249億 | +9.7% | 12.74 | 1.44 |
02/10 | 1,220 | 1,237 | 1,215 | 1,234 | -0.16% | 6,458,800 | 3兆274億 | +10.67% | 12.76 | 1.44 |
02/07 | 1,237 | 1,246 | 1,219 | 1,236 | -1.28% | 10,920,200 | 3兆323億 | +11.65% | 12.78 | 1.44 |
02/06 | 1,232 | 1,264 | 1,223 | 1,252 | +1.38% | 20,256,100 | 3兆715億 | +13.92% | 12.94 | 1.46 |
02/05 | 1,222 | 1,238 | 1,193 | 1,235 | +4.31% | 26,357,800 | 3兆298億 | +13.3% | 12.77 | 1.44 |
02/04 | 1,163 | 1,189 | 1,140 | 1,184 | +10.04% | 27,465,700 | 2兆9047億 | +9.53% | 12.24 | 1.38 |
02/03 | 1,072 | 1,085 | 1,066 | 1,076 | -2.36% | 11,498,800 | 2兆6397億 | +0.19% | 11.12 | 1.26 |
01/31 | 1,096 | 1,107 | 1,093 | 1,102 | +0.92% | 8,438,300 | 2兆7035億 | +2.8% | 11.39 | 1.29 |
01/30 | 1,107 | 1,114 | 1,077 | 1,092 | -1.8% | 8,450,900 | 2兆6790億 | +2.25% | 11.29 | 1.27 |
01/29 | 1,116 | 1,117 | 1,105 | 1,112 | +0.45% | 5,662,900 | 2兆7280億 | +4.32% | 11.49 | 1.3 |
01/28 | 1,105 | 1,113 | 1,100 | 1,107 | -0.36% | 7,670,100 | 2兆7158億 | +4.24% | 11.44 | 1.29 |
01/27 | 1,096 | 1,111 | 1,089 | 1,111 | -1.24% | 8,053,900 | 2兆7256億 | +4.81% | 11.48 | 1.3 |
01/24 | 1,124 | 1,131 | 1,118 | 1,125 | +0.81% | 7,570,300 | 2兆7599億 | +6.43% | 11.63 | 1.31 |
01/23 | 1,117 | 1,121 | 1,110 | 1,116 | -0.36% | 5,491,400 | 2兆7379億 | +5.88% | 11.54 | 1.3 |
01/22 | 1,099 | 1,123 | 1,097 | 1,120 | +1.36% | 6,961,100 | 2兆7477億 | +6.57% | 11.58 | 1.31 |
01/21 | 1,110 | 1,117 | 1,103 | 1,105 | -0.81% | 6,400,100 | 2兆7109億 | +5.34% | 11.42 | 1.29 |
01/20 | 1,126 | 1,138 | 1,111 | 1,114 | -1.07% | 10,330,800 | 2兆7330億 | +6.4% | 11.51 | 1.3 |
01/17 | 1,120 | 1,131 | 1,112 | 1,126 | +1.72% | 12,740,500 | 2兆7624億 | +7.75% | 11.64 | 1.31 |
01/16 | 1,100 | 1,113 | 1,089 | 1,107 | +1.65% | 12,670,900 | 2兆7158億 | +6.34% | 11.44 | 1.29 |
01/15 | 1,063 | 1,091 | 1,060 | 1,089 | +2.83% | 13,057,600 | 2兆6716億 | +4.81% | 11.26 | 1.27 |
01/14 | 1,055 | 1,059 | 1,047 | 1,059 | +1.73% | 7,059,400 | 2兆5980億 | +2.22% | 10.95 | 1.24 |
01/10 | 1,047 | 1,047 | 1,035 | 1,041 | -0.48% | 5,382,700 | 2兆5539億 | +0.58% | 10.76 | 1.22 |
01/09 | 1,044 | 1,049 | 1,039 | 1,046 | +1.36% | 5,588,500 | 2兆5661億 | +1.06% | 10.81 | 1.22 |
01/08 | 1,029 | 1,036 | 1,017 | 1,032 | -1.34% | 7,071,900 | 2兆5318億 | -0.19% | 10.67 | 1.2 |
01/07 | 1,030 | 1,050 | 1,028 | 1,046 | +2.75% | 7,992,900 | 2兆5661億 | +1.26% | 10.81 | 1.22 |
01/06 | 1,014 | 1,019 | 1,008 | 1,018 | -1.17% | 7,392,800 | 2兆4974億 | -1.26% | 10.52 | 1.19 |
2019 |
12/30 | 1,029 | 1,032 | 1,012 | 1,030 | -0.1% | 5,054,700 | 2兆5269億 | +0.1% | 10.65 | 1.2 |
12/27 | 1,021 | 1,035 | 1,020 | 1,031 | +1.18% | 4,756,600 | 2兆5293億 | +0.39% | 10.66 | 1.2 |
12/26 | 1,010 | 1,019 | 1,008 | 1,019 | +0.69% | 3,056,200 | 2兆4999億 | -0.59% | 10.53 | 1.19 |