時価総額
2019/09/20~2020/02/20
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 |
02/20 | 1,105 | 1,125 | 1,080 | 1,080 | -2.26% | 63,900 | 45億3492万 | -17.81% | 11.47 | 1 |
02/19 | 1,035 | 1,117 | 1,035 | 1,105 | +8.23% | 75,500 | 46億3989万 | -16.92% | 11.73 | 1.03 |
02/18 | 1,073 | 1,073 | 1,013 | 1,021 | -5.9% | 99,000 | 42億8718万 | -24.03% | 10.84 | 0.95 |
02/17 | 1,081 | 1,099 | 1,057 | 1,085 | -3.04% | 67,800 | 45億5591万 | -20.16% | 11.52 | 1.01 |
02/14 | 1,142 | 1,159 | 1,093 | 1,119 | -3.87% | 85,500 | 46億9868万 | -18.44% | 11.88 | 1.04 |
02/13 | 1,155 | 1,177 | 1,147 | 1,164 | +0.26% | 33,900 | 48億8763万 | -15.71% | 12.36 | 1.08 |
02/12 | 1,153 | 1,168 | 1,137 | 1,161 | -0.09% | 46,400 | 48億7504万 | -16.41% | 12.33 | 1.08 |
02/10 | 1,166 | 1,166 | 1,126 | 1,162 | -0.68% | 96,300 | 48億7923万 | -16.88% | 12.34 | 1.08 |
02/07 | 1,204 | 1,210 | 1,165 | 1,170 | -3.47% | 79,900 | 49億1283万 | -17.02% | 12.42 | 1.09 |
02/06 | 1,195 | 1,224 | 1,177 | 1,212 | +3.32% | 98,100 | 50億8918万 | -14.89% | 12.87 | 1.13 |
02/05 | 1,199 | 1,210 | 1,170 | 1,173 | +1.12% | 125,700 | 49億2542万 | -18.09% | 12.45 | 1.09 |
02/04 | 1,222 | 1,228 | 1,121 | 1,160 | -5.07% | 306,300 | 48億7084万 | -19.56% | 12.31 | 1.08 |
02/03 | 1,177 | 1,266 | 1,177 | 1,222 | -17.26% | 528,300 | 51億3117万 | -15.61% | 12.97 | 1.14 |
01/31 | 1,370 | 1,488 | 1,365 | 1,477 | +8.36% | 191,400 | 62億192万 | +1.58% | 15.68 | 1.37 |
01/30 | 1,404 | 1,442 | 1,280 | 1,363 | -4.75% | 245,300 | 57億2323万 | -5.74% | 14.47 | 1.27 |
01/29 | 1,534 | 1,560 | 1,400 | 1,431 | -3.9% | 234,200 | 60億877万 | -1.04% | 15.19 | 1.33 |
01/28 | 1,413 | 1,513 | 1,407 | 1,489 | +5.9% | 196,700 | 62億5231万 | +3.33% | 15.81 | 1.38 |
01/27 | 1,400 | 1,444 | 1,381 | 1,406 | -5.83% | 203,700 | 59億379万 | -2.29% | 14.93 | 1.31 |
01/24 | 1,560 | 1,564 | 1,480 | 1,493 | -5.33% | 196,500 | 62億6910万 | +3.82% | 15.85 | 1.39 |
01/23 | 1,596 | 1,609 | 1,556 | 1,577 | -2.71% | 156,800 | 66億2182万 | +10.9% | 16.74 | 1.47 |
01/22 | 1,643 | 1,674 | 1,594 | 1,621 | +0.25% | 304,300 | 68億658万 | +15.95% | 17.21 | 1.51 |
01/21 | 1,528 | 1,621 | 1,523 | 1,617 | +6.52% | 357,600 | 67億8978万 | +17.86% | 17.17 | 1.5 |
01/20 | 1,599 | 1,736 | 1,500 | 1,518 | -1.87% | 993,400 | 63億7408万 | +12.78% | 16.12 | 1.41 |
01/17 | 1,527 | 1,560 | 1,480 | 1,547 | +4.53% | 408,600 | 64億9585万 | +16.84% | 16.42 | 1.44 |
01/16 | 1,470 | 1,513 | 1,440 | 1,480 | +0.75% | 261,400 | 62億1452万 | +13.67% | 15.71 | 1.38 |
01/15 | 1,476 | 1,477 | 1,420 | 1,469 | -0.34% | 208,400 | 61億6833万 | +14.5% | 15.6 | 1.36 |
01/14 | 1,435 | 1,478 | 1,402 | 1,474 | +5.51% | 296,700 | 61億8932万 | +16.61% | 15.65 | 1.37 |
01/10 | 1,400 | 1,409 | 1,370 | 1,397 | -0.64% | 111,100 | 58億6600万 | +12.3% | 14.83 | 1.3 |
01/09 | 1,366 | 1,409 | 1,365 | 1,406 | +5.71% | 170,000 | 59億379万 | +14.78% | 14.93 | 1.31 |
01/08 | 1,375 | 1,377 | 1,280 | 1,330 | -3.69% | 165,400 | 55億8467万 | +10.37% | 14.12 | 1.24 |
01/07 | 1,366 | 1,413 | 1,355 | 1,381 | +0.36% | 154,900 | 57億9882万 | +16.25% | 14.66 | 1.28 |
01/06 | 1,425 | 1,436 | 1,376 | 1,376 | -5.43% | 186,000 | 57億7782万 | +17.81% | 14.61 | 1.28 |
2019 |
12/30 | 1,525 | 1,527 | 1,437 | 1,455 | -4.09% | 300,200 | 61億954万 | +26.74% | 15.45 | 1.35 |
12/27 | 1,485 | 1,539 | 1,464 | 1,517 | +6.23% | 538,700 | 63億6988万 | +34.84% | 16.1 | 1.41 |
12/26 | 1,449 | 1,542 | 1,401 | 1,428 | +0.92% | 804,300 | 59億9617万 | +30.05% | 15.16 | 1.33 |
12/25 | 1,335 | 1,442 | 1,320 | 1,415 | +8.43% | 456,300 | 59億4158万 | +31.63% | 15.02 | 1.31 |
12/24 | 1,351 | 1,372 | 1,305 | 1,305 | -4.88% | 175,600 | 54億7969万 | +23.93% | 13.85 | 1.21 |
12/23 | 1,285 | 1,372 | 1,220 | 1,372 | +6.36% | 326,100 | 57億6102万 | +32.3% | 14.57 | 1.27 |
12/20 | 1,420 | 1,420 | 1,283 | 1,290 | -4.16% | 323,700 | 54億1671万 | +26.72% | 13.69 | 1.2 |
12/19 | 1,299 | 1,349 | 1,265 | 1,346 | +2.75% | 331,600 | 56億5185万 | +34.6% | 14.29 | 1.25 |
12/18 | 1,340 | 1,401 | 1,286 | 1,310 | -8.58% | 371,900 | 55億69万 | +33.67% | 13.91 | 1.22 |
12/17 | 1,589 | 1,633 | 1,398 | 1,433 | +3.17% | 1,202,700 | 60億1716万 | +48.96% | 15.21 | 1.33 |
12/16 | 1,135 | 1,389 | 1,135 | 1,389 | +27.55% | 738,200 | 58億3241万 | +47.77% | 14.75 | 1.29 |
12/13 | 990 | 1,100 | 990 | 1,089 | +11.69% | 206,500 | 45億7271万 | +18.37% | 11.56 | 1.01 |
12/12 | 986 | 986 | 970 | 975 | +0.31% | 19,700 | 40億9402万 | +6.91% | 10.35 | 0.91 |
12/11 | 976 | 989 | 969 | 972 | 0% | 37,700 | 40億8142万 | +6.93% | 10.32 | 0.9 |
12/10 | 982 | 995 | 970 | 972 | -0.92% | 27,400 | 40億8142万 | +7.28% | 10.32 | 0.9 |
12/09 | 985 | 1,009 | 980 | 981 | +0.31% | 28,100 | 41億1921万 | +8.52% | 10.41 | 0.91 |
12/06 | 1,007 | 1,007 | 974 | 978 | -2.78% | 31,900 | 41億662万 | +8.55% | 10.38 | 0.91 |
12/05 | 1,032 | 1,034 | 990 | 1,006 | +0.4% | 54,000 | 42億2419万 | +11.78% | 10.68 | 0.93 |
12/04 | 974 | 1,014 | 971 | 1,002 | +2.66% | 69,500 | 42億739万 | +11.71% | 10.64 | 0.93 |
12/03 | 925 | 990 | 904 | 976 | +5.51% | 77,400 | 40億9822万 | +9.17% | 10.36 | 0.91 |
12/02 | 899 | 935 | 899 | 925 | +2.21% | 44,200 | 38億8407万 | +3.82% | 9.82 | 0.86 |
11/29 | 903 | 905 | 889 | 905 | +1.23% | 21,000 | 38億9万 | +1.8% | 9.61 | 0.84 |
11/28 | 895 | 895 | 888 | 894 | +0.68% | 10,300 | 37億5390万 | +0.56% | 9.49 | 0.83 |
11/27 | 887 | 890 | 870 | 888 | +0.68% | 11,900 | 37億2871万 | -0.22% | 9.43 | 0.83 |
11/26 | 886 | 890 | 878 | 882 | +1.26% | 20,600 | 37億351万 | -0.9% | 9.36 | 0.82 |
11/25 | 876 | 876 | 845 | 871 | +1.87% | 17,400 | 36億5732万 | -1.91% | 9.25 | 0.81 |
11/22 | 854 | 863 | 854 | 855 | +0.47% | 8,200 | 35億9014万 | -3.5% | 9.08 | 0.79 |
11/21 | 868 | 868 | 846 | 851 | -1.96% | 16,300 | 35億7334万 | -3.84% | 9.03 | 0.79 |
11/20 | 885 | 904 | 852 | 868 | -3.13% | 22,000 | 36億4473万 | -1.81% | 9.21 | 0.81 |
11/19 | 909 | 909 | 894 | 896 | +0.79% | 19,400 | 37億6230万 | +1.7% | 9.51 | 0.83 |
11/18 | 862 | 891 | 851 | 889 | +4.96% | 16,500 | 37億3291万 | +1.25% | 9.44 | 0.83 |
11/15 | 825 | 867 | 820 | 847 | +0.83% | 30,700 | 35億5655万 | -3.42% | 8.99 | 0.79 |
11/14 | 859 | 867 | 837 | 840 | -3.23% | 23,300 | 35億2716万 | -4.22% | 8.92 | 0.78 |
11/13 | 883 | 883 | 864 | 868 | -2.25% | 18,400 | 36億4473万 | -1.14% | 9.21 | 0.81 |
11/12 | 899 | 899 | 881 | 888 | -0.22% | 24,100 | 37億2871万 | +1.02% | 9.43 | 0.83 |
11/11 | 888 | 890 | 883 | 890 | +0.11% | 15,000 | 37億3711万 | +1.37% | 9.45 | 0.83 |
11/08 | 886 | 894 | 885 | 889 | 0% | 12,600 | 37億3291万 | +1.37% | 9.44 | 0.83 |
11/07 | 895 | 900 | 881 | 889 | -1.88% | 22,700 | 37億3291万 | +1.37% | 9.44 | 0.83 |
11/06 | 911 | 911 | 891 | 906 | -0.55% | 17,900 | 38億429万 | +3.42% | 9.62 | 0.84 |
11/05 | 918 | 936 | 911 | 911 | +0.11% | 22,100 | 38億2528万 | +3.88% | 9.67 | 0.85 |
11/01 | 912 | 934 | 890 | 910 | -4.21% | 40,900 | 38億2109万 | +3.76% | 9.66 | 0.85 |
10/31 | 940 | 960 | 925 | 950 | +1.39% | 47,900 | 39億8905万 | +8.32% | 10.09 | 0.88 |
10/30 | 914 | 937 | 893 | 937 | +2.4% | 34,700 | 39億3446万 | +7.09% | 9.95 | 0.87 |
10/29 | 920 | 920 | 901 | 915 | +0.55% | 15,400 | 38億4208万 | +4.69% | 9.71 | 0.85 |
10/28 | 913 | 913 | 895 | 910 | +3.06% | 19,100 | 38億2109万 | +4.24% | 9.66 | 0.85 |
10/25 | 891 | 892 | 880 | 883 | -0.79% | 11,300 | 37億771万 | +1.61% | 9.37 | 0.82 |
10/24 | 920 | 922 | 885 | 890 | -3.16% | 21,300 | 37億3711万 | +2.89% | 9.45 | 0.83 |
10/23 | 947 | 947 | 893 | 919 | +2.91% | 57,700 | 38億5888万 | +6.74% | 9.76 | 0.85 |
10/21 | 838 | 927 | 838 | 893 | +7.2% | 55,400 | 37億4970万 | +4.08% | 9.48 | 0.83 |
10/18 | 836 | 844 | 832 | 833 | +0.24% | 10,000 | 34億9776万 | -2.57% | 8.84 | 0.77 |
10/17 | 825 | 846 | 822 | 831 | +1.09% | 15,000 | 34億8936万 | -2.92% | 8.82 | 0.77 |
10/16 | 832 | 833 | 820 | 822 | +0.61% | 15,000 | 34億5157万 | -4.08% | 8.73 | 0.76 |
10/15 | 815 | 835 | 810 | 817 | +0.86% | 19,400 | 34億3058万 | -4.78% | 8.67 | 0.76 |
10/11 | 824 | 830 | 810 | 810 | -1.7% | 13,300 | 34億119万 | -5.81% | 8.6 | 0.75 |
10/10 | 847 | 855 | 823 | 824 | -2.25% | 21,100 | 34億5997万 | -4.52% | 8.75 | 0.77 |
10/09 | 862 | 862 | 836 | 843 | -2.2% | 11,800 | 35億3975万 | -2.66% | 8.95 | 0.78 |
10/08 | 865 | 868 | 845 | 862 | -0.81% | 16,900 | 36億1953万 | -0.35% | 9.15 | 0.8 |
10/07 | 883 | 896 | 864 | 869 | -1.47% | 22,300 | 36億4893万 | +0.7% | 9.23 | 0.81 |
10/04 | 857 | 889 | 850 | 882 | +2.8% | 29,300 | 37億351万 | +2.8% | 9.36 | 0.82 |
10/03 | 860 | 860 | 843 | 858 | -1.38% | 22,300 | 36億274万 | +0.59% | 9.11 | 0.8 |
10/02 | 877 | 881 | 861 | 870 | -2.79% | 18,400 | 36億5313万 | +2.59% | 9.24 | 0.81 |
10/01 | 887 | 898 | 853 | 895 | +2.64% | 20,900 | 37億5810万 | +6.29% | 9.5 | 0.83 |
09/30 | 934 | 940 | 857 | 872 | -5.11% | 27,400 | 36億6152万 | +4.43% | 9.26 | 0.81 |
09/27 | 922 | 944 | 916 | 919 | +0.55% | 17,900 | 38億5888万 | +10.59% | 9.76 | 0.85 |
09/26 | 901 | 928 | 901 | 914 | +1.56% | 15,700 | 38億3788万 | +10.39% | 9.7 | 0.85 |
09/25 | 895 | 922 | 882 | 900 | -0.44% | 23,100 | 37億7910万 | +8.96% | 9.55 | 0.84 |
09/24 | 911 | 918 | 881 | 904 | -0.33% | 28,900 | 37億9589万 | +9.58% | 9.6 | 0.84 |
09/20 | 912 | 912 | 881 | 907 | +0.78% | 42,400 | 38億849万 | +10.21% | 9.63 | 0.84 |